4937 (株)Waqoo の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,113	1,113	1,067	1,098	10,400	1,098
2022-12-29	1,132	1,145	1,104	1,114	16,100	1,114
2022-12-28	1,096	1,128	1,050	1,112	38,300	1,112
2022-12-27	1,094	1,130	1,090	1,111	29,900	1,111
2022-12-26	1,066	1,142	1,060	1,097	38,000	1,097
2022-12-23	1,050	1,086	1,034	1,073	30,900	1,073
2022-12-22	1,044	1,093	1,044	1,077	32,900	1,077
2022-12-21	1,024	1,075	1,024	1,064	29,900	1,064
2022-12-20	1,121	1,121	1,022	1,039	80,700	1,039
2022-12-19	1,096	1,140	1,090	1,134	33,800	1,134
2022-12-16	1,120	1,130	1,081	1,096	39,300	1,096
2022-12-15	1,148	1,210	1,131	1,150	61,200	1,150
2022-12-14	1,155	1,175	1,123	1,142	50,800	1,142
2022-12-13	1,188	1,209	1,158	1,165	54,300	1,165
2022-12-12	1,278	1,278	1,188	1,188	69,100	1,188
2022-12-09	1,323	1,323	1,239	1,268	52,300	1,268
2022-12-08	1,340	1,385	1,280	1,293	104,600	1,293
2022-12-07	1,268	1,359	1,252	1,357	150,000	1,357
2022-12-06	1,264	1,314	1,230	1,304	131,900	1,304
2022-12-05	1,400	1,424	1,234	1,294	223,700	1,294
2022-12-02	1,395	1,497	1,318	1,373	314,200	1,373
2022-12-01	1,421	1,597	1,352	1,395	538,400	1,395
2022-11-30	1,481	1,742	1,417	1,420	1,266,300	1,420
2022-11-29	1,685	1,795	1,492	1,492	2,602,200	1,492
2022-11-28	1,255	1,495	1,239	1,495	1,303,700	1,495
2022-11-25	1,227	1,343	1,176	1,195	479,900	1,195
2022-11-24	1,400	1,494	1,200	1,225	1,107,100	1,225
2022-11-22	1,336	1,336	1,161	1,336	1,282,200	1,336
2022-11-21	1,036	1,036	1,036	1,036	14,600	1,036
2022-11-18	935	939	870	886	37,800	886
2022-11-17	932	932	885	913	11,000	913
2022-11-16	930	935	918	930	2,800	930
2022-11-15	922	935	902	935	13,400	935
2022-11-14	938	950	925	936	12,000	936
2022-11-11	920	949	918	943	21,300	943
2022-11-10	933	934	900	911	6,300	911
2022-11-09	948	948	932	942	6,100	942
2022-11-08	935	938	907	933	12,700	933
2022-11-07	969	969	940	950	4,800	950
2022-11-04	935	952	928	952	3,000	952
2022-11-02	958	965	912	950	11,300	950
2022-11-01	948	970	916	935	10,900	935
2022-10-31	911	980	911	940	22,400	940
2022-10-28	890	908	890	900	3,200	900
2022-10-27	889	911	889	899	6,200	899
2022-10-26	908	908	889	889	3,500	889
2022-10-25	899	913	897	909	16,800	909
2022-10-24	888	907	865	900	33,100	900
2022-10-21	898	905	888	888	6,100	888
2022-10-20	915	915	896	913	2,700	913
2022-10-19	908	913	885	910	11,000	910
2022-10-18	889	919	869	893	10,100	893
2022-10-17	878	890	861	883	10,500	883
2022-10-14	880	880	828	875	15,600	875
2022-10-13	854	870	844	859	4,200	859
2022-10-12	854	877	850	869	13,800	869
2022-10-11	853	854	841	854	13,200	854
2022-10-07	840	868	836	853	8,300	853
2022-10-06	846	849	830	840	4,100	840
2022-10-05	846	876	836	846	10,600	846
2022-10-04	816	866	812	846	33,000	846
2022-10-03	800	808	785	801	6,700	801
2022-09-30	795	802	762	788	7,000	788
2022-09-29	829	829	801	802	8,200	802
2022-09-28	830	844	822	832	10,100	832
2022-09-27	846	846	825	844	8,900	844
2022-09-26	831	858	816	850	25,100	850
2022-09-22	807	834	792	831	15,300	831
2022-09-21	803	810	788	792	8,700	792
2022-09-20	840	840	801	801	14,600	801
2022-09-16	825	847	819	825	16,700	825
2022-09-15	810	836	808	825	14,500	825
2022-09-14	812	820	785	810	14,400	810
2022-09-13	806	840	798	818	27,300	818
2022-09-12	790	811	785	801	11,700	801
2022-09-09	780	802	773	788	21,300	788
2022-09-08	779	825	770	795	26,400	795
2022-09-07	769	782	760	782	25,300	782
2022-09-06	803	908	777	784	312,800	784
2022-09-05	732	758	720	758	7,300	758
2022-09-02	742	742	720	726	5,700	726
2022-09-01	728	733	714	727	15,700	727
2022-08-31	766	780	725	730	37,600	730
2022-08-30	761	798	757	765	8,500	765
2022-08-29	753	768	751	752	32,300	752
2022-08-26	812	812	770	783	24,500	783
2022-08-25	786	826	786	797	34,800	797
2022-08-24	757	799	756	771	32,400	771
2022-08-23	771	780	762	762	14,900	762
2022-08-22	798	800	773	782	19,800	782
2022-08-19	813	831	787	796	34,500	796
2022-08-18	838	838	755	804	116,900	804
2022-08-17	860	877	810	837	90,300	837
2022-08-16	865	906	865	865	52,700	865
2022-08-15	994	994	863	863	73,900	863
2022-08-12	975	1,024	940	979	158,000	979
2022-08-10	939	939	848	900	22,100	900
2022-08-09	980	980	926	928	16,000	928
2022-08-08	959	988	937	980	25,800	980
2022-08-05	940	959	938	957	19,700	957
2022-08-04	944	958	922	952	22,200	952
2022-08-03	920	947	906	941	33,500	941
2022-08-02	903	925	891	920	20,700	920
2022-08-01	920	920	890	910	12,600	910
2022-07-29	891	927	873	910	36,600	910
2022-07-28	855	892	846	892	25,200	892
2022-07-27	835	856	831	851	12,400	851
2022-07-26	864	865	842	844	14,300	844
2022-07-25	893	893	835	864	42,500	864
2022-07-22	878	897	863	897	20,300	897
2022-07-21	865	890	850	880	19,300	880
2022-07-20	860	871	830	865	25,300	865
2022-07-19	885	890	853	862	27,500	862
2022-07-15	848	875	830	870	30,200	870
2022-07-14	837	864	835	849	25,700	849
2022-07-13	885	899	845	852	48,500	852
2022-07-12	877	917	860	894	34,000	894
2022-07-11	886	900	855	881	48,000	881
2022-07-08	937	940	883	884	66,300	884
2022-07-07	875	947	868	907	103,000	907
2022-07-06	863	965	843	875	108,500	875
2022-07-05	879	912	841	878	120,900	878
2022-07-04	939	999	871	878	484,600	878
2022-07-01	826	969	821	969	648,300	969
2022-06-30	840	894	816	819	152,600	819
2022-06-29	850	864	795	815	209,600	815
2022-06-28	766	900	746	865	365,900	865
2022-06-27	791	803	765	770	175,800	770
2022-06-24	873	873	777	806	516,300	806
2022-06-23	865	975	831	858	1,052,200	858
2022-06-22	950	1,070	835	835	2,496,200	835
2022-06-21	1,033	1,033	895	920	948,000	920
2022-06-20	883	883	883	883	20,100	883
2022-06-17	639	733	638	733	78,800	733
2022-06-16	643	684	604	649	61,900	649
2022-06-15	735	735	623	623	101,800	623
2022-06-14	667	769	662	735	216,800	735
2022-06-13	760	776	663	675	104,000	675
2022-06-10	721	765	705	757	56,400	757
2022-06-09	690	753	683	731	88,900	731
2022-06-08	655	713	654	700	71,800	700
2022-06-07	666	682	650	660	59,300	660
2022-06-06	639	682	628	668	110,800	668
2022-06-03	601	658	601	653	171,600	653
2022-06-02	609	618	589	592	52,800	592
2022-06-01	600	628	589	599	95,600	599
2022-05-31	560	632	560	610	192,700	610
2022-05-30	566	581	543	560	45,700	560
2022-05-27	536	575	530	565	91,300	565
2022-05-26	526	541	519	526	37,400	526
2022-05-25	555	555	522	526	27,400	526
2022-05-24	579	579	545	549	45,600	549
2022-05-23	564	579	555	570	41,800	570
2022-05-20	576	586	555	567	80,000	567
2022-05-19	608	614	575	578	118,500	578
2022-05-18	674	711	615	638	623,600	638
2022-05-17	573	674	565	674	708,200	674
2022-05-16	600	600	560	574	30,100	574
2022-05-13	561	591	550	584	39,300	584
2022-05-12	588	590	563	564	31,200	564
2022-05-11	594	625	588	598	47,200	598
2022-05-10	615	616	572	604	60,500	604
2022-05-09	636	636	609	616	56,800	616
2022-05-06	671	676	642	642	92,200	642
2022-05-02	768	791	669	681	434,000	681
2022-04-28	879	984	763	783	1,978,600	783
2022-04-27	849	864	835	864	174,700	864
2022-04-26	714	714	714	714	9,900	714
2022-04-25	633	651	607	614	95,700	614
2022-04-22	662	709	646	652	192,100	652
2022-04-21	686	745	663	666	329,100	666
2022-04-20	769	790	691	696	262,100	696
2022-04-19	826	844	753	762	295,900	762
2022-04-18	863	974	817	835	638,200	835
2022-04-15	978	1,040	856	905	878,400	905
2022-04-14	1,022	1,105	993	993	1,268,000	993
2022-04-13	1,093	1,093	879	955	1,379,800	955
2022-04-12	943	943	943	943	13,200	943
2022-04-11	748	793	726	793	71,400	793
2022-04-08	783	888	693	693	1,027,200	693
2022-04-07	658	738	640	738	111,500	738
2022-04-06	614	687	601	638	92,700	638
2022-04-05	606	678	583	597	87,100	597
2022-04-04	571	603	565	581	39,700	581
2022-04-01	550	565	530	565	23,800	565
2022-03-31	506	547	502	545	18,000	545
2022-03-30	500	509	489	500	9,900	500
2022-03-29	489	499	482	498	10,700	498
2022-03-28	494	494	483	484	6,400	484
2022-03-25	494	508	486	490	16,700	490
2022-03-24	495	496	483	494	8,200	494
2022-03-23	491	496	490	495	4,500	495
2022-03-22	492	492	476	488	7,200	488
2022-03-18	485	490	482	490	6,300	490
2022-03-17	493	503	479	493	8,400	493
2022-03-16	479	489	479	489	2,700	489
2022-03-15	474	480	474	480	400	480
2022-03-14	475	482	471	478	3,500	478
2022-03-11	475	475	455	475	1,800	475
2022-03-10	478	480	475	479	700	479
2022-03-09	458	467	457	457	1,800	457
2022-03-08	466	474	453	474	6,100	474
2022-03-07	490	490	464	472	4,600	472
2022-03-04	495	495	470	490	5,500	490
2022-03-03	495	505	470	487	10,800	487
2022-03-02	484	490	475	490	4,500	490
2022-03-01	455	486	455	482	14,500	482
2022-02-28	446	470	445	454	11,600	454
2022-02-25	444	468	441	454	6,900	454
2022-02-24	454	456	446	447	7,200	447
2022-02-22	457	465	456	456	2,900	456
2022-02-21	458	468	457	458	2,100	458
2022-02-18	461	468	456	463	4,000	463
2022-02-17	463	473	460	460	7,900	460
2022-02-16	469	473	463	463	4,400	463
2022-02-15	474	474	460	462	17,700	462
2022-02-14	495	511	488	490	11,600	490
2022-02-10	511	520	502	506	7,500	506
2022-02-09	500	510	500	509	4,600	509
2022-02-08	495	500	490	500	3,900	500
2022-02-07	500	500	495	495	1,400	495
2022-02-04	489	498	485	496	10,100	496
2022-02-03	511	511	493	496	5,100	496
2022-02-02	515	525	505	520	10,500	520
2022-02-01	515	543	501	501	6,500	501
2022-01-31	489	527	483	508	10,700	508
2022-01-28	477	488	464	474	13,500	474
2022-01-27	520	520	481	485	12,900	485
2022-01-26	493	518	489	517	11,400	517
2022-01-25	518	518	492	500	9,000	500
2022-01-24	500	520	493	518	18,100	518
2022-01-21	511	518	496	506	18,800	506
2022-01-20	520	521	510	513	31,600	513
2022-01-19	543	550	515	520	17,200	520
2022-01-18	561	572	545	546	19,600	546
2022-01-17	590	590	561	562	10,400	562
2022-01-14	584	596	581	593	5,600	593
2022-01-13	604	604	580	600	8,900	600
2022-01-12	605	607	596	602	2,300	602
2022-01-11	590	596	586	593	4,400	593
2022-01-07	623	623	588	610	21,300	610
2022-01-06	629	629	616	627	6,200	627
2022-01-05	639	639	629	631	4,400	631
2022-01-04	637	650	637	646	5,000	646

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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