4937 (株)Waqoo の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	624	640	624	627	14,900	627
2021-12-29	620	659	620	644	11,400	644
2021-12-28	625	636	616	617	75,000	617
2021-12-27	656	658	635	637	37,000	637
2021-12-24	680	682	662	671	14,100	671
2021-12-23	676	680	660	673	10,400	673
2021-12-22	681	685	663	676	6,400	676
2021-12-21	668	679	651	651	11,000	651
2021-12-20	680	691	670	670	8,100	670
2021-12-17	691	697	684	684	3,900	684
2021-12-16	711	712	694	694	9,200	694
2021-12-15	690	712	683	711	7,100	711
2021-12-14	690	698	682	682	6,400	682
2021-12-13	722	722	691	700	15,100	700
2021-12-10	722	725	719	722	5,300	722
2021-12-09	711	727	711	721	3,800	721
2021-12-08	727	733	716	716	13,600	716
2021-12-07	721	721	700	715	7,700	715
2021-12-06	721	721	696	721	6,200	721
2021-12-03	703	714	692	714	4,800	714
2021-12-02	696	721	696	706	13,100	706
2021-12-01	673	696	663	683	20,600	683
2021-11-30	732	746	681	681	20,700	681
2021-11-29	723	745	721	724	9,100	724
2021-11-26	755	755	741	746	8,200	746
2021-11-25	737	754	736	740	12,000	740
2021-11-24	752	759	735	737	15,700	737
2021-11-22	762	764	740	758	20,300	758
2021-11-19	795	800	758	769	29,800	769
2021-11-18	814	814	792	794	29,900	794
2021-11-17	846	848	814	816	36,600	816
2021-11-16	914	916	811	865	157,600	865
2021-11-15	861	926	847	916	166,500	916
2021-11-12	1,149	1,152	1,132	1,146	10,700	1,146
2021-11-11	1,087	1,120	1,079	1,092	22,400	1,092
2021-11-10	1,140	1,148	1,131	1,147	5,700	1,147
2021-11-09	1,198	1,198	1,140	1,140	7,400	1,140
2021-11-08	1,185	1,185	1,149	1,172	8,600	1,172
2021-11-05	1,188	1,188	1,131	1,166	15,200	1,166
2021-11-04	1,220	1,238	1,186	1,190	8,800	1,190
2021-11-02	1,140	1,199	1,127	1,194	9,100	1,194
2021-11-01	1,184	1,184	1,137	1,138	9,600	1,138
2021-10-29	1,202	1,202	1,159	1,160	4,900	1,160
2021-10-28	1,216	1,220	1,200	1,201	3,600	1,201
2021-10-27	1,214	1,216	1,200	1,216	3,600	1,216
2021-10-26	1,217	1,242	1,196	1,217	8,800	1,217
2021-10-25	1,217	1,242	1,210	1,223	8,900	1,223
2021-10-22	1,180	1,242	1,180	1,242	4,700	1,242
2021-10-21	1,204	1,224	1,185	1,185	3,100	1,185
2021-10-20	1,195	1,218	1,192	1,204	2,400	1,204
2021-10-19	1,224	1,224	1,201	1,201	2,800	1,201
2021-10-18	1,238	1,246	1,215	1,229	7,700	1,229
2021-10-15	1,184	1,218	1,178	1,210	10,900	1,210
2021-10-14	1,174	1,183	1,141	1,177	8,000	1,177
2021-10-13	1,188	1,200	1,128	1,146	12,100	1,146
2021-10-12	1,216	1,216	1,172	1,181	4,400	1,181
2021-10-11	1,181	1,212	1,181	1,212	4,300	1,212
2021-10-08	1,200	1,206	1,173	1,174	5,700	1,174
2021-10-07	1,200	1,215	1,171	1,194	16,200	1,194
2021-10-06	1,200	1,227	1,183	1,201	7,800	1,201
2021-10-05	1,200	1,216	1,173	1,200	10,400	1,200
2021-10-04	1,200	1,227	1,144	1,225	28,400	1,225
2021-10-01	1,214	1,214	1,176	1,193	7,200	1,193
2021-09-30	1,242	1,250	1,202	1,214	5,500	1,214
2021-09-29	1,230	1,238	1,195	1,212	9,500	1,212
2021-09-28	1,290	1,290	1,222	1,240	11,800	1,240
2021-09-27	1,261	1,342	1,261	1,287	20,200	1,287
2021-09-24	1,218	1,290	1,218	1,261	21,500	1,261
2021-09-22	1,226	1,228	1,192	1,199	18,500	1,199
2021-09-21	1,261	1,263	1,200	1,226	42,300	1,226
2021-09-17	1,298	1,310	1,279	1,287	6,700	1,287
2021-09-16	1,360	1,360	1,271	1,278	42,800	1,278
2021-09-15	1,371	1,371	1,323	1,345	25,400	1,345
2021-09-14	1,384	1,415	1,372	1,375	17,200	1,375
2021-09-13	1,392	1,401	1,374	1,383	11,500	1,383
2021-09-10	1,410	1,410	1,384	1,385	8,700	1,385
2021-09-09	1,448	1,452	1,372	1,382	17,100	1,382
2021-09-08	1,386	1,437	1,379	1,437	14,100	1,437
2021-09-07	1,387	1,400	1,372	1,388	7,000	1,388
2021-09-06	1,386	1,402	1,368	1,387	6,800	1,387
2021-09-03	1,366	1,409	1,366	1,372	5,900	1,372
2021-09-02	1,406	1,423	1,351	1,392	19,100	1,392
2021-09-01	1,427	1,432	1,400	1,414	14,200	1,414
2021-08-31	1,405	1,436	1,393	1,427	20,200	1,427
2021-08-30	1,403	1,430	1,385	1,409	13,300	1,409
2021-08-27	1,401	1,439	1,381	1,381	15,800	1,381
2021-08-26	1,381	1,468	1,381	1,449	11,600	1,449
2021-08-25	1,366	1,390	1,366	1,381	4,500	1,381
2021-08-24	1,390	1,391	1,353	1,366	4,400	1,366
2021-08-23	1,365	1,390	1,338	1,339	3,500	1,339
2021-08-20	1,357	1,399	1,320	1,365	10,800	1,365
2021-08-19	1,383	1,424	1,376	1,385	8,300	1,385
2021-08-18	1,405	1,418	1,356	1,404	9,100	1,404
2021-08-17	1,410	1,459	1,382	1,405	17,600	1,405
2021-08-16	1,610	1,610	1,422	1,422	21,400	1,422
2021-08-13	1,660	1,660	1,569	1,598	10,200	1,598
2021-08-12	1,573	1,650	1,573	1,620	2,500	1,620
2021-08-11	1,686	1,687	1,586	1,610	6,400	1,610
2021-08-10	1,596	1,665	1,556	1,665	17,400	1,665
2021-08-06	1,591	1,593	1,510	1,516	24,800	1,516
2021-08-05	1,717	1,717	1,615	1,620	21,600	1,620
2021-08-04	1,740	1,807	1,688	1,707	10,700	1,707
2021-08-03	1,781	1,820	1,727	1,731	7,400	1,731
2021-08-02	1,828	1,832	1,781	1,781	5,800	1,781
2021-07-30	1,786	1,857	1,734	1,788	30,200	1,788
2021-07-29	1,813	1,865	1,790	1,810	18,600	1,810
2021-07-28	1,938	1,938	1,800	1,834	15,500	1,834
2021-07-27	1,870	1,938	1,852	1,938	12,400	1,938
2021-07-26	1,874	1,920	1,870	1,885	18,600	1,885
2021-07-21	2,025	2,040	1,852	1,880	72,500	1,880
2021-07-20	2,001	2,083	2,000	2,000	19,300	2,000
2021-07-19	2,090	2,090	1,996	2,012	42,300	2,012
2021-07-16	2,137	2,200	2,100	2,105	21,900	2,105
2021-07-15	2,190	2,219	2,115	2,151	54,100	2,151
2021-07-14	2,091	2,170	2,091	2,156	51,100	2,156
2021-07-13	2,001	2,110	2,001	2,085	46,800	2,085
2021-07-12	2,023	2,026	1,991	2,001	33,800	2,001
2021-07-09	1,990	2,049	1,960	2,049	36,000	2,049
2021-07-08	2,063	2,079	2,004	2,018	79,300	2,018
2021-07-07	2,119	2,150	2,089	2,095	48,400	2,095
2021-07-06	2,210	2,240	2,123	2,130	115,900	2,130
2021-07-05	2,250	2,272	2,167	2,207	158,500	2,207
2021-07-02	2,149	2,252	2,132	2,220	346,800	2,220
2021-07-01	2,136	2,230	2,112	2,143	376,800	2,143
2021-06-30	2,250	2,510	2,200	2,229	2,684,200	2,229
2021-06-29	2,362	2,375	2,125	2,170	2,190,400	2,170

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31