4432東証P貸借
業種 情報・通信業
ウイングアーク１ｓｔ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,320 (23/12/01) | 2,116 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,165 (24/03/21) | 2,440 (24/04/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,713 | 2,757 | 2,691 | 2,717 | +37 | +1.4 | 494,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,060 | 3,100 | 2,440 | 2,680 | -385 | -12.6 | 2,845,600 |
| 24/03 | 3,060 | 3,165 | 2,911 | 3,065 | +76 | +2.5 | 1,478,600 |
| 24/02 | 2,796 | 3,070 | 2,796 | 2,989 | +162 | +5.7 | 1,909,000 |
| 24/01 | 3,030 | 3,030 | 2,615 | 2,827 | -248 | -8.1 | 3,257,200 |
| 23/12 | 3,285 | 3,320 | 2,859 | 3,075 | -210 | -6.4 | 1,852,800 |
| 23/11 | 2,797 | 3,290 | 2,750 | 3,285 | +600 | +22.4 | 2,421,000 |
| 23/10 | 2,595 | 2,894 | 2,403 | 2,685 | +134 | +5.3 | 5,181,700 |
| 23/09 | 2,466 | 2,657 | 2,360 | 2,551 | +56 | +2.2 | 4,317,300 |
| 23/08 | 2,698 | 2,816 | 2,450 | 2,495 | -238 | -8.7 | 2,799,400 |
| 23/07 | 2,399 | 3,035 | 2,195 | 2,733 | +368 | +15.6 | 3,691,800 |
| 23/06 | 2,378 | 2,690 | 2,317 | 2,365 | -11 | -0.5 | 2,463,000 |
| 23/05 | 2,171 | 2,386 | 2,105 | 2,376 | +166 | +7.5 | 1,498,100 |
| 23/04 | 1,974 | 2,276 | 1,806 | 2,210 | +257 | +13.2 | 1,925,400 |
| 23/03 | 1,753 | 1,986 | 1,741 | 1,953 | +188 | +10.7 | 1,835,700 |
| 23/02 | 1,973 | 2,027 | 1,718 | 1,765 | -197 | -10.0 | 1,077,400 |
| 23/01 | 2,000 | 2,081 | 1,798 | 1,962 | -65 | -3.2 | 1,849,900 |
| 22/12 | 2,228 | 2,269 | 1,953 | 2,027 | -192 | -8.7 | 1,565,700 |
| 22/11 | 2,395 | 2,407 | 2,157 | 2,219 | -174 | -7.3 | 3,150,300 |
| 22/10 | 1,813 | 2,410 | 1,694 | 2,393 | +554 | +30.1 | 5,948,800 |
| 22/09 | 1,680 | 1,968 | 1,680 | 1,839 | +126 | +7.4 | 2,029,900 |
| 22/08 | 1,955 | 2,073 | 1,677 | 1,713 | -255 | -13.0 | 2,898,700 |
| 22/07 | 1,558 | 1,996 | 1,511 | 1,968 | +410 | +26.3 | 2,678,500 |
| 22/06 | 1,396 | 1,625 | 1,369 | 1,558 | +162 | +11.6 | 1,447,200 |
| 22/05 | 1,271 | 1,446 | 1,192 | 1,396 | +113 | +8.8 | 2,113,300 |
| 22/04 | 1,402 | 1,520 | 1,224 | 1,283 | -136 | -9.6 | 5,365,700 |
| 22/03 | 1,282 | 1,428 | 1,100 | 1,419 | +165 | +13.2 | 3,714,800 |
| 22/02 | 1,305 | 1,431 | 1,166 | 1,254 | -21 | -1.7 | 3,285,000 |
| 22/01 | 2,302 | 2,305 | 1,198 | 1,275 | -1,021 | -44.5 | 5,354,300 |
| 21/12 | 2,100 | 2,320 | 2,015 | 2,296 | +196 | +9.3 | 1,596,700 |
| 21/11 | 2,232 | 2,273 | 2,100 | 2,100 | -95 | -4.3 | 1,562,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて