4839東証P貸借
業種 情報・通信業
ＷＯＷＯＷ 株価時系列データ
PTS
996.9
円
(17:33)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,181 (24/02/02) | 973 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,181 (24/02/02) | 973 (24/11/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 975 | 1,001 | 973 | 1,000 | +24 | +2.5 | 192,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,167 | 1,167 | 1,135 | 1,154 | -7 | -0.6 | 202,600 |
| 9/15 | 1,164 | 1,172 | 1,150 | 1,161 | +6 | +0.5 | 189,700 |
| 9/8 | 1,155 | 1,178 | 1,151 | 1,155 | +8 | +0.7 | 218,800 |
| 9/1 | 1,117 | 1,151 | 1,116 | 1,147 | +36 | +3.2 | 178,000 |
| 8/25 | 1,118 | 1,124 | 1,095 | 1,111 | -6 | -0.5 | 171,000 |
| 8/18 | 1,143 | 1,147 | 1,114 | 1,117 | -28 | -2.5 | 163,200 |
| 8/10 | 1,128 | 1,149 | 1,125 | 1,145 | +17 | +1.5 | 96,500 |
| 8/4 | 1,165 | 1,169 | 1,122 | 1,128 | -18 | -1.6 | 168,500 |
| 7/28 | 1,163 | 1,165 | 1,132 | 1,146 | -3 | -0.3 | 190,300 |
| 7/21 | 1,134 | 1,164 | 1,133 | 1,149 | +14 | +1.2 | 128,200 |
| 7/14 | 1,129 | 1,147 | 1,125 | 1,135 | +7 | +0.6 | 194,100 |
| 7/7 | 1,144 | 1,160 | 1,116 | 1,128 | -15 | -1.3 | 211,900 |
| 6/30 | 1,136 | 1,162 | 1,127 | 1,143 | +7 | +0.6 | 252,500 |
| 6/23 | 1,140 | 1,156 | 1,130 | 1,136 | +4 | +0.4 | 264,400 |
| 6/16 | 1,132 | 1,137 | 1,113 | 1,132 | +10 | +0.9 | 301,100 |
| 6/9 | 1,086 | 1,127 | 1,077 | 1,122 | +52 | +4.9 | 394,800 |
| 6/2 | 1,101 | 1,112 | 1,051 | 1,070 | -16 | -1.5 | 444,100 |
| 5/26 | 1,185 | 1,190 | 1,082 | 1,086 | -96 | -8.1 | 611,800 |
| 5/19 | 1,280 | 1,284 | 1,181 | 1,182 | -99 | -7.7 | 484,700 |
| 5/12 | 1,285 | 1,305 | 1,270 | 1,281 | -5 | -0.4 | 208,000 |
| 5/2 | 1,309 | 1,312 | 1,282 | 1,286 | -23 | -1.8 | 155,700 |
| 4/28 | 1,259 | 1,311 | 1,245 | 1,309 | +52 | +4.1 | 1,014,600 |
| 4/21 | 1,267 | 1,268 | 1,248 | 1,257 | +2 | +0.2 | 234,400 |
| 4/14 | 1,230 | 1,263 | 1,230 | 1,255 | +28 | +2.3 | 358,300 |
| 4/7 | 1,260 | 1,278 | 1,224 | 1,227 | -26 | -2.1 | 318,000 |
| 3/31 | 1,258 | 1,268 | 1,208 | 1,253 | -4 | -0.3 | 467,500 |
| 3/24 | 1,220 | 1,258 | 1,208 | 1,257 | +27 | +2.2 | 257,000 |
| 3/17 | 1,274 | 1,275 | 1,195 | 1,230 | -59 | -4.6 | 438,000 |
| 3/10 | 1,283 | 1,321 | 1,273 | 1,289 | +6 | +0.5 | 310,500 |
| 3/3 | 1,307 | 1,323 | 1,270 | 1,283 | -14 | -1.1 | 336,500 |
▶︎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
