4937東証G信用
業種 化学
Ｗａｑｏｏ 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 |
|---|---|
| 2,848 (23/06/29) | 1,424 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,469 (24/01/10) | 1,556 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,765 | 1,807 | 1,750 | 1,791 | +23 | +1.3 | 8,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,235 | 2,464 | 2,220 | 2,445 | +160 | +7.0 | 84,100 |
| 10/13 | 2,403 | 2,421 | 2,168 | 2,285 | -115 | -4.8 | 69,700 |
| 10/6 | 2,231 | 2,455 | 2,218 | 2,400 | +169 | +7.6 | 153,400 |
| 9/29 | 2,298 | 2,511 | 2,156 | 2,231 | -67 | -2.9 | 115,800 |
| 9/22 | 2,184 | 2,323 | 2,095 | 2,298 | +106 | +4.8 | 136,900 |
| 9/15 | 1,817 | 2,192 | 1,801 | 2,192 | +359 | +19.6 | 170,300 |
| 9/8 | 1,920 | 1,975 | 1,816 | 1,833 | -47 | -2.5 | 90,000 |
| 9/1 | 1,700 | 1,976 | 1,623 | 1,880 | +179 | +10.5 | 505,400 |
| 8/25 | 1,819 | 1,872 | 1,610 | 1,701 | -135 | -7.4 | 235,300 |
| 8/18 | 2,094 | 2,355 | 1,768 | 1,836 | -287 | -13.5 | 377,200 |
| 8/10 | 2,411 | 2,412 | 2,065 | 2,123 | -367 | -14.7 | 181,000 |
| 8/4 | 2,620 | 2,677 | 2,438 | 2,490 | -70 | -2.7 | 181,700 |
| 7/28 | 2,390 | 2,565 | 2,283 | 2,560 | +214 | +9.1 | 126,200 |
| 7/21 | 2,167 | 2,459 | 2,140 | 2,346 | +210 | +9.8 | 189,200 |
| 7/14 | 2,350 | 2,461 | 1,868 | 2,136 | -229 | -9.7 | 386,100 |
| 7/7 | 2,644 | 2,774 | 2,317 | 2,365 | -200 | -7.8 | 535,300 |
| 6/30 | 2,254 | 2,848 | 1,961 | 2,565 | +461 | +21.9 | 2,069,800 |
| 6/23 | 1,721 | 2,270 | 1,700 | 2,104 | +383 | +22.3 | 821,100 |
| 6/16 | 1,721 | 1,775 | 1,564 | 1,721 | -7 | -0.4 | 244,400 |
| 6/9 | 1,548 | 1,826 | 1,502 | 1,728 | +265 | +18.1 | 521,000 |
| 6/2 | 1,742 | 1,742 | 1,424 | 1,463 | -290 | -16.5 | 518,500 |
| 5/26 | 1,700 | 1,885 | 1,625 | 1,753 | +47 | +2.8 | 413,000 |
| 5/19 | 1,642 | 1,819 | 1,486 | 1,706 | +104 | +6.5 | 1,255,900 |
| 5/12 | 1,436 | 2,286 | 1,385 | 1,602 | +196 | +13.9 | 9,621,500 |
| 5/2 | 1,624 | 1,648 | 1,382 | 1,406 | -138 | -8.9 | 409,100 |
| 4/28 | 1,241 | 1,969 | 1,183 | 1,544 | +284 | +22.5 | 5,735,100 |
| 4/21 | 1,027 | 1,640 | 992 | 1,260 | +260 | +26.0 | 1,530,900 |
| 4/14 | 996 | 1,048 | 989 | 1,000 | +6 | +0.6 | 32,500 |
| 4/7 | 1,015 | 1,032 | 969 | 994 | -13 | -1.3 | 22,400 |
| 3/31 | 947 | 1,027 | 941 | 1,007 | +60 | +6.3 | 32,400 |
▶︎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