4937 (株)Waqoo の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,212	2,309	2,190	2,299	34,700	2,299
2023-12-28	2,321	2,321	2,221	2,262	25,900	2,262
2023-12-27	2,266	2,346	2,233	2,324	39,200	2,324
2023-12-26	2,350	2,450	2,273	2,302	30,700	2,302
2023-12-25	2,490	2,511	2,263	2,347	73,300	2,347
2023-12-22	2,633	2,633	2,442	2,511	71,300	2,511
2023-12-21	2,529	2,608	2,439	2,608	58,900	2,608
2023-12-20	2,577	2,660	2,480	2,517	104,700	2,517
2023-12-19	2,470	2,575	2,436	2,534	81,800	2,534
2023-12-18	2,417	2,470	2,400	2,423	25,800	2,423
2023-12-15	2,438	2,480	2,386	2,417	40,000	2,417
2023-12-14	2,410	2,466	2,341	2,415	50,800	2,415
2023-12-13	2,368	2,500	2,368	2,430	87,200	2,430
2023-12-12	2,443	2,522	2,335	2,341	113,600	2,341
2023-12-11	2,380	2,513	2,319	2,438	160,900	2,438
2023-12-08	2,183	2,284	2,122	2,284	74,700	2,284
2023-12-07	2,185	2,332	2,152	2,183	155,500	2,183
2023-12-06	2,020	2,215	2,004	2,172	103,900	2,172
2023-12-05	1,979	2,014	1,926	2,004	79,700	2,004
2023-12-04	1,900	1,997	1,881	1,930	99,500	1,930
2023-12-01	1,808	1,908	1,783	1,900	59,500	1,900
2023-11-30	1,780	1,830	1,777	1,801	32,700	1,801
2023-11-29	1,789	1,827	1,760	1,797	38,000	1,797
2023-11-28	1,810	1,820	1,750	1,806	42,500	1,806
2023-11-27	1,720	1,785	1,702	1,779	71,200	1,779
2023-11-24	1,770	1,800	1,712	1,713	90,600	1,713
2023-11-22	1,767	1,826	1,745	1,759	104,000	1,759
2023-11-21	1,986	2,066	1,793	1,806	478,300	1,806
2023-11-20	1,691	2,025	1,610	1,946	697,000	1,946
2023-11-17	1,740	1,768	1,730	1,730	276,500	1,730
2023-11-16	2,230	2,230	2,230	2,230	4,900	2,230
2023-11-15	2,615	2,770	2,590	2,730	95,500	2,730
2023-11-14	2,526	2,666	2,480	2,643	49,300	2,643
2023-11-13	2,390	2,588	2,251	2,505	76,700	2,505
2023-11-10	2,300	2,355	2,265	2,346	10,100	2,346
2023-11-09	2,253	2,337	2,245	2,337	8,500	2,337
2023-11-08	2,308	2,343	2,250	2,280	13,000	2,280
2023-11-07	2,314	2,370	2,304	2,350	5,700	2,350
2023-11-06	2,383	2,432	2,331	2,344	18,500	2,344
2023-11-02	2,350	2,369	2,294	2,362	14,400	2,362
2023-11-01	2,310	2,366	2,275	2,300	16,200	2,300
2023-10-31	2,277	2,356	2,259	2,310	21,000	2,310
2023-10-30	2,110	2,331	2,090	2,274	35,600	2,274
2023-10-27	2,127	2,183	2,055	2,080	28,400	2,080
2023-10-26	2,250	2,250	2,080	2,162	35,400	2,162
2023-10-25	2,301	2,302	2,230	2,254	15,900	2,254
2023-10-24	2,346	2,388	2,217	2,332	11,000	2,332
2023-10-23	2,440	2,463	2,346	2,380	15,100	2,380
2023-10-20	2,410	2,464	2,370	2,445	13,600	2,445
2023-10-19	2,398	2,450	2,349	2,410	20,000	2,410
2023-10-18	2,274	2,374	2,241	2,374	12,800	2,374
2023-10-17	2,263	2,349	2,253	2,287	14,900	2,287
2023-10-16	2,235	2,302	2,220	2,267	22,800	2,267
2023-10-13	2,238	2,288	2,237	2,285	5,300	2,285
2023-10-12	2,203	2,300	2,190	2,260	18,200	2,260
2023-10-11	2,342	2,342	2,168	2,220	23,500	2,220
2023-10-10	2,403	2,421	2,260	2,292	22,700	2,292
2023-10-06	2,437	2,455	2,345	2,400	28,500	2,400
2023-10-05	2,284	2,418	2,283	2,413	35,500	2,413
2023-10-04	2,240	2,299	2,219	2,267	18,300	2,267
2023-10-03	2,375	2,412	2,279	2,279	25,700	2,279
2023-10-02	2,231	2,434	2,218	2,370	45,400	2,370
2023-09-29	2,316	2,366	2,156	2,231	25,300	2,231
2023-09-28	2,395	2,511	2,297	2,316	30,400	2,316
2023-09-27	2,262	2,359	2,262	2,340	9,000	2,340
2023-09-26	2,323	2,352	2,190	2,287	12,400	2,287
2023-09-25	2,298	2,411	2,283	2,345	38,700	2,345
2023-09-22	2,138	2,323	2,095	2,298	40,200	2,298
2023-09-21	2,162	2,240	2,103	2,138	27,400	2,138
2023-09-20	2,234	2,240	2,100	2,183	26,200	2,183
2023-09-19	2,184	2,285	2,106	2,213	43,100	2,213
2023-09-15	2,053	2,192	2,030	2,192	46,200	2,192
2023-09-14	1,897	2,100	1,896	2,052	94,100	2,052
2023-09-13	1,851	1,903	1,851	1,876	9,900	1,876
2023-09-12	1,801	1,888	1,801	1,851	8,500	1,851
2023-09-11	1,817	1,845	1,801	1,823	11,600	1,823
2023-09-08	1,852	1,869	1,816	1,833	7,200	1,833
2023-09-07	1,860	1,882	1,825	1,852	18,300	1,852
2023-09-06	1,899	1,919	1,845	1,860	13,400	1,860
2023-09-05	1,890	1,953	1,869	1,881	22,600	1,881
2023-09-04	1,920	1,975	1,885	1,890	28,500	1,890
2023-09-01	1,880	1,932	1,850	1,880	26,900	1,880
2023-08-31	1,900	1,976	1,826	1,880	149,400	1,880
2023-08-30	1,674	1,919	1,674	1,878	257,200	1,878
2023-08-29	1,643	1,707	1,623	1,674	34,600	1,674
2023-08-28	1,700	1,717	1,640	1,642	37,300	1,642
2023-08-25	1,644	1,725	1,610	1,701	74,700	1,701
2023-08-24	1,813	1,872	1,741	1,760	49,200	1,760
2023-08-23	1,780	1,841	1,763	1,812	19,300	1,812
2023-08-22	1,819	1,830	1,759	1,779	66,000	1,779
2023-08-21	1,819	1,856	1,790	1,819	26,100	1,819
2023-08-18	1,813	1,907	1,791	1,836	29,400	1,836
2023-08-17	1,875	1,905	1,768	1,850	59,500	1,850
2023-08-16	2,100	2,187	1,802	1,893	145,800	1,893
2023-08-15	2,355	2,355	2,064	2,212	99,900	2,212
2023-08-14	2,094	2,232	2,028	2,124	42,600	2,124
2023-08-10	2,150	2,150	2,065	2,123	39,000	2,123
2023-08-09	2,294	2,386	2,149	2,200	57,200	2,200
2023-08-08	2,337	2,354	2,261	2,294	25,200	2,294
2023-08-07	2,411	2,412	2,227	2,376	59,600	2,376
2023-08-04	2,611	2,634	2,438	2,490	59,800	2,490
2023-08-03	2,570	2,668	2,525	2,611	28,300	2,611
2023-08-02	2,464	2,620	2,462	2,573	32,900	2,573
2023-08-01	2,550	2,605	2,442	2,462	29,000	2,462
2023-07-31	2,620	2,677	2,546	2,552	31,700	2,552
2023-07-28	2,415	2,565	2,413	2,560	40,700	2,560
2023-07-27	2,422	2,548	2,381	2,465	41,900	2,465
2023-07-26	2,323	2,404	2,303	2,382	11,200	2,382
2023-07-25	2,325	2,373	2,283	2,373	11,900	2,373
2023-07-24	2,390	2,410	2,314	2,325	20,500	2,325
2023-07-21	2,270	2,369	2,200	2,346	31,600	2,346
2023-07-20	2,400	2,401	2,270	2,272	28,800	2,272
2023-07-19	2,362	2,459	2,308	2,361	61,100	2,361
2023-07-18	2,167	2,357	2,140	2,346	67,700	2,346
2023-07-14	2,035	2,248	2,025	2,136	75,800	2,136
2023-07-13	2,102	2,124	1,868	2,050	136,700	2,050
2023-07-12	2,444	2,461	2,099	2,102	118,800	2,102
2023-07-11	2,322	2,455	2,322	2,444	29,800	2,444
2023-07-10	2,350	2,386	2,315	2,346	25,000	2,346
2023-07-07	2,375	2,459	2,317	2,365	37,300	2,365
2023-07-06	2,535	2,620	2,380	2,400	86,100	2,400
2023-07-05	2,681	2,774	2,420	2,492	169,200	2,492
2023-07-04	2,581	2,738	2,534	2,725	125,400	2,725
2023-07-03	2,644	2,677	2,509	2,581	117,300	2,581
2023-06-30	2,727	2,808	2,565	2,565	260,500	2,565
2023-06-29	2,475	2,848	2,420	2,755	355,500	2,755
2023-06-28	2,445	2,780	2,359	2,463	639,300	2,463
2023-06-27	2,046	2,590	2,041	2,398	566,900	2,398
2023-06-26	2,254	2,255	1,961	2,127	247,600	2,127
2023-06-23	2,000	2,270	1,980	2,104	481,500	2,104
2023-06-22	1,875	1,949	1,799	1,902	134,800	1,902
2023-06-21	1,762	1,868	1,751	1,855	89,700	1,855
2023-06-20	1,791	1,839	1,751	1,762	36,000	1,762
2023-06-19	1,721	1,835	1,700	1,818	79,100	1,818
2023-06-16	1,605	1,740	1,603	1,721	75,700	1,721
2023-06-15	1,620	1,649	1,564	1,595	29,700	1,595
2023-06-14	1,659	1,670	1,620	1,626	33,800	1,626
2023-06-13	1,721	1,775	1,680	1,683	67,700	1,683
2023-06-12	1,721	1,763	1,679	1,720	37,500	1,720
2023-06-09	1,772	1,800	1,716	1,728	51,200	1,728
2023-06-08	1,749	1,826	1,677	1,772	117,600	1,772
2023-06-07	1,680	1,799	1,626	1,789	168,900	1,789
2023-06-06	1,560	1,684	1,549	1,622	93,500	1,622
2023-06-05	1,548	1,598	1,502	1,588	89,800	1,588
2023-06-02	1,460	1,549	1,450	1,463	75,400	1,463
2023-06-01	1,507	1,522	1,424	1,430	74,400	1,430
2023-05-31	1,616	1,657	1,512	1,522	140,100	1,522
2023-05-30	1,651	1,727	1,518	1,667	158,000	1,667
2023-05-29	1,742	1,742	1,623	1,651	70,600	1,651
2023-05-26	1,740	1,762	1,691	1,753	73,300	1,753
2023-05-25	1,737	1,767	1,691	1,716	51,200	1,716
2023-05-24	1,632	1,738	1,625	1,717	53,700	1,717
2023-05-23	1,752	1,885	1,652	1,689	124,000	1,689
2023-05-22	1,700	1,850	1,700	1,752	110,800	1,752
2023-05-19	1,800	1,819	1,704	1,706	89,900	1,706
2023-05-18	1,576	1,783	1,576	1,739	312,600	1,739
2023-05-17	1,639	1,770	1,554	1,576	462,600	1,576
2023-05-16	1,538	1,617	1,486	1,520	174,400	1,520
2023-05-15	1,642	1,650	1,500	1,521	216,400	1,521
2023-05-12	1,730	1,740	1,560	1,602	633,500	1,602
2023-05-11	2,161	2,286	1,685	1,710	6,216,300	1,710
2023-05-10	1,848	1,971	1,820	1,971	925,600	1,971
2023-05-09	1,508	1,890	1,416	1,571	1,642,600	1,571
2023-05-08	1,436	1,553	1,385	1,510	203,500	1,510
2023-05-02	1,445	1,463	1,382	1,406	88,100	1,406
2023-05-01	1,624	1,648	1,418	1,447	321,000	1,447
2023-04-28	1,642	1,969	1,535	1,544	2,549,600	1,544
2023-04-27	1,823	1,943	1,572	1,634	1,624,800	1,634
2023-04-26	1,238	1,543	1,217	1,543	467,800	1,543
2023-04-25	1,205	1,409	1,192	1,243	383,200	1,243
2023-04-24	1,241	1,495	1,183	1,235	709,700	1,235
2023-04-21	1,430	1,640	1,233	1,260	1,180,300	1,260
2023-04-20	1,031	1,340	1,019	1,340	336,100	1,340
2023-04-19	1,038	1,044	1,007	1,040	7,000	1,040
2023-04-18	1,015	1,036	1,015	1,034	3,500	1,034
2023-04-17	1,027	1,027	992	1,017	4,000	1,017
2023-04-14	1,020	1,033	989	1,000	10,300	1,000
2023-04-13	1,033	1,039	1,002	1,002	2,600	1,002
2023-04-12	1,021	1,046	1,021	1,041	2,600	1,041
2023-04-11	1,036	1,045	1,030	1,045	9,200	1,045
2023-04-10	996	1,048	996	1,020	7,800	1,020
2023-04-07	977	999	969	994	3,600	994
2023-04-06	994	1,011	980	980	2,600	980
2023-04-05	994	1,020	980	1,008	6,900	1,008
2023-04-04	1,029	1,029	1,011	1,011	2,400	1,011
2023-04-03	1,015	1,032	1,008	1,024	6,900	1,024
2023-03-31	1,026	1,027	1,002	1,007	6,300	1,007
2023-03-30	964	1,010	964	1,010	10,000	1,010
2023-03-29	952	974	952	963	2,300	963
2023-03-28	966	966	942	952	4,700	952
2023-03-27	947	967	941	963	9,100	963
2023-03-24	958	958	945	947	2,400	947
2023-03-23	956	956	940	945	2,100	945
2023-03-22	905	961	905	956	6,800	956
2023-03-20	964	964	895	898	12,400	898
2023-03-17	958	967	932	964	5,100	964
2023-03-16	955	979	934	958	11,200	958
2023-03-15	968	984	925	984	11,400	984
2023-03-14	993	993	938	938	31,200	938
2023-03-13	1,005	1,026	984	1,000	25,000	1,000
2023-03-10	1,025	1,035	1,008	1,020	8,100	1,020
2023-03-09	1,027	1,047	1,025	1,040	5,600	1,040
2023-03-08	1,020	1,030	1,014	1,027	5,200	1,027
2023-03-07	1,059	1,059	1,013	1,021	4,400	1,021
2023-03-06	1,010	1,059	1,010	1,029	11,100	1,029
2023-03-03	1,022	1,027	1,013	1,016	1,700	1,016
2023-03-02	1,032	1,032	999	1,022	11,400	1,022
2023-03-01	1,018	1,032	1,008	1,032	6,200	1,032
2023-02-28	1,017	1,033	1,017	1,018	5,200	1,018
2023-02-27	1,025	1,035	1,012	1,030	3,800	1,030
2023-02-24	1,026	1,026	1,017	1,017	2,300	1,017
2023-02-22	1,020	1,026	1,009	1,026	4,700	1,026
2023-02-21	1,033	1,041	1,011	1,025	6,800	1,025
2023-02-20	1,029	1,069	1,020	1,046	17,500	1,046
2023-02-17	1,024	1,024	1,003	1,020	5,000	1,020
2023-02-16	1,023	1,025	1,005	1,024	7,300	1,024
2023-02-15	1,026	1,033	1,004	1,023	7,800	1,023
2023-02-14	1,032	1,075	1,018	1,018	26,000	1,018
2023-02-13	1,016	1,029	1,002	1,002	11,600	1,002
2023-02-10	1,010	1,016	980	1,014	8,100	1,014
2023-02-09	1,032	1,032	1,013	1,016	3,600	1,016
2023-02-08	1,033	1,033	1,006	1,028	1,900	1,028
2023-02-07	1,001	1,042	1,001	1,034	8,500	1,034
2023-02-06	1,001	1,017	1,001	1,006	2,600	1,006
2023-02-03	1,026	1,026	1,003	1,004	4,400	1,004
2023-02-02	1,055	1,055	1,027	1,030	5,100	1,030
2023-02-01	1,017	1,050	1,014	1,050	18,000	1,050
2023-01-31	1,020	1,020	1,002	1,009	4,100	1,009
2023-01-30	1,000	1,018	995	1,018	8,400	1,018
2023-01-27	1,033	1,033	993	1,008	9,000	1,008
2023-01-26	1,047	1,047	1,012	1,029	8,100	1,029
2023-01-25	1,088	1,105	1,031	1,031	37,600	1,031
2023-01-24	1,042	1,086	1,031	1,086	20,100	1,086
2023-01-23	1,036	1,047	1,012	1,022	11,100	1,022
2023-01-20	980	1,032	980	1,032	23,600	1,032
2023-01-19	989	993	975	980	11,400	980
2023-01-18	999	1,002	989	989	9,500	989
2023-01-17	993	1,000	970	996	12,400	996
2023-01-16	1,000	1,004	972	981	6,100	981
2023-01-13	1,015	1,025	1,000	1,001	10,900	1,001
2023-01-12	1,070	1,070	1,003	1,015	24,000	1,015
2023-01-11	988	1,115	988	1,053	62,300	1,053
2023-01-10	1,012	1,026	961	985	34,000	985
2023-01-06	1,033	1,033	991	999	23,400	999
2023-01-05	1,002	1,029	1,000	1,003	29,000	1,003
2023-01-04	1,111	1,111	987	999	40,600	999

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