1,821円
ＷＯＷＯＷの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,331.0 | 1,332.0 | 1,308.0 | 1,321.0 | 1,321.0 | 124,200 |
| 2025/12/04 | 1,382.0 | 1,382.0 | 1,308.0 | 1,340.0 | 1,340.0 | 238,300 |
| 2025/12/03 | 1,420.0 | 1,428.0 | 1,391.0 | 1,395.0 | 1,395.0 | 85,200 |
| 2025/12/02 | 1,445.0 | 1,447.0 | 1,398.0 | 1,417.0 | 1,417.0 | 132,300 |
| 2025/12/01 | 1,470.0 | 1,471.0 | 1,445.0 | 1,450.0 | 1,450.0 | 66,700 |
| 2025/11/28 | 1,474.0 | 1,485.0 | 1,463.0 | 1,471.0 | 1,471.0 | 40,100 |
| 2025/11/27 | 1,492.0 | 1,492.0 | 1,474.0 | 1,478.0 | 1,478.0 | 27,600 |
| 2025/11/26 | 1,486.0 | 1,499.0 | 1,478.0 | 1,482.0 | 1,482.0 | 31,800 |
| 2025/11/25 | 1,489.0 | 1,489.0 | 1,474.0 | 1,487.0 | 1,487.0 | 40,600 |
| 2025/11/21 | 1,458.0 | 1,500.0 | 1,458.0 | 1,493.0 | 1,493.0 | 119,700 |
| 2025/11/20 | 1,472.0 | 1,475.0 | 1,456.0 | 1,458.0 | 1,458.0 | 23,200 |
| 2025/11/19 | 1,499.0 | 1,500.0 | 1,456.0 | 1,456.0 | 1,456.0 | 70,500 |
| 2025/11/18 | 1,475.0 | 1,510.0 | 1,475.0 | 1,505.0 | 1,505.0 | 93,400 |
| 2025/11/17 | 1,455.0 | 1,487.0 | 1,454.0 | 1,486.0 | 1,486.0 | 83,400 |
| 2025/11/14 | 1,450.0 | 1,475.0 | 1,450.0 | 1,475.0 | 1,475.0 | 68,900 |
| 2025/11/13 | 1,471.0 | 1,471.0 | 1,453.0 | 1,462.0 | 1,462.0 | 53,600 |
| 2025/11/12 | 1,451.0 | 1,493.0 | 1,444.0 | 1,469.0 | 1,469.0 | 111,400 |
| 2025/11/11 | 1,443.0 | 1,456.0 | 1,431.0 | 1,450.0 | 1,450.0 | 79,100 |
| 2025/11/10 | 1,430.0 | 1,450.0 | 1,422.0 | 1,443.0 | 1,443.0 | 85,700 |
| 2025/11/07 | 1,420.0 | 1,442.0 | 1,408.0 | 1,427.0 | 1,427.0 | 206,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＷＯＷＯＷの取引履歴を振り返りませんか？
ＷＯＷＯＷの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
