！決算発表予定日 2024/05/15
4839東証P貸借
業種 情報・通信業
ＷＯＷＯＷ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,293 (23/05/11) | 1,024 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,181 (24/02/02) | 1,054 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,112 | 1,112 | 1,082 | 1,083 | -16 | -1.5 | 89,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,123 | 1,123 | 1,092 | 1,099 | +4 | +0.4 | 56,100 |
| 4/26 | 1,083 | 1,130 | 1,072 | 1,095 | +28 | +2.6 | 203,800 |
| 4/19 | 1,120 | 1,123 | 1,066 | 1,067 | -56 | -5.0 | 153,000 |
| 4/12 | 1,120 | 1,138 | 1,113 | 1,123 | +8 | +0.7 | 101,800 |
| 4/5 | 1,141 | 1,146 | 1,105 | 1,115 | -26 | -2.3 | 142,000 |
| 3/29 | 1,160 | 1,179 | 1,127 | 1,141 | -13 | -1.1 | 244,100 |
| 3/22 | 1,143 | 1,163 | 1,137 | 1,154 | +9 | +0.8 | 121,100 |
| 3/15 | 1,138 | 1,151 | 1,125 | 1,145 | +7 | +0.6 | 132,700 |
| 3/8 | 1,119 | 1,144 | 1,101 | 1,138 | +32 | +2.9 | 199,900 |
| 3/1 | 1,126 | 1,128 | 1,096 | 1,106 | -17 | -1.5 | 172,500 |
| 2/22 | 1,131 | 1,143 | 1,120 | 1,123 | -8 | -0.7 | 71,800 |
| 2/16 | 1,132 | 1,137 | 1,115 | 1,131 | 0 | 0.0 | 130,000 |
| 2/9 | 1,164 | 1,165 | 1,126 | 1,131 | -33 | -2.8 | 206,800 |
| 2/2 | 1,146 | 1,181 | 1,111 | 1,164 | +25 | +2.2 | 315,700 |
| 1/26 | 1,125 | 1,150 | 1,117 | 1,139 | +21 | +1.9 | 183,300 |
| 1/19 | 1,130 | 1,141 | 1,118 | 1,118 | -13 | -1.2 | 157,100 |
| 1/12 | 1,089 | 1,140 | 1,089 | 1,131 | +47 | +4.3 | 216,500 |
| 1/5 | 1,068 | 1,087 | 1,054 | 1,084 | +16 | +1.5 | 99,200 |
| 12/29 | 1,042 | 1,070 | 1,024 | 1,068 | +28 | +2.7 | 390,100 |
| 12/22 | 1,050 | 1,052 | 1,033 | 1,040 | -14 | -1.3 | 261,500 |
| 12/15 | 1,055 | 1,075 | 1,049 | 1,054 | +6 | +0.6 | 199,200 |
| 12/8 | 1,080 | 1,088 | 1,047 | 1,048 | -32 | -3.0 | 203,400 |
| 12/1 | 1,100 | 1,102 | 1,079 | 1,080 | -20 | -1.8 | 148,600 |
| 11/24 | 1,058 | 1,102 | 1,046 | 1,100 | +45 | +4.3 | 199,800 |
| 11/17 | 1,060 | 1,061 | 1,037 | 1,055 | -8 | -0.8 | 301,100 |
| 11/10 | 1,065 | 1,077 | 1,057 | 1,063 | +4 | +0.4 | 253,400 |
| 11/2 | 1,091 | 1,092 | 1,054 | 1,059 | -31 | -2.8 | 279,400 |
| 10/27 | 1,090 | 1,096 | 1,070 | 1,090 | 0 | 0.0 | 165,000 |
| 10/20 | 1,078 | 1,098 | 1,069 | 1,090 | +9 | +0.8 | 162,700 |
| 10/13 | 1,100 | 1,104 | 1,079 | 1,081 | -12 | -1.1 | 178,600 |
▶︎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