ウイングアーク１ｓｔ
4432プライム/情報･通信業/WingArc1st Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,585.0 | 2,629.0 | 2,565.0 | 2,586.0 | -43.0 | -1.64% | 126,600 |
| 2026-03-12 | 2,650.0 | 2,653.0 | 2,615.0 | 2,629.0 | -55.0 | -2.05% | 112,200 |
| 2026-03-11 | 2,686.0 | 2,741.0 | 2,651.0 | 2,684.0 | -13.0 | -0.48% | 138,400 |
| 2026-03-10 | 2,690.0 | 2,716.0 | 2,677.0 | 2,697.0 | -2.0 | -0.07% | 81,400 |
| 2026-03-09 | 2,595.0 | 2,699.0 | 2,576.0 | 2,699.0 | +9.0 | +0.33% | 221,700 |
| 2026-03-06 | 2,631.0 | 2,708.0 | 2,613.0 | 2,690.0 | +91.0 | +3.50% | 191,500 |
| 2026-03-05 | 2,604.0 | 2,641.0 | 2,578.0 | 2,599.0 | +45.0 | +1.76% | 141,900 |
| 2026-03-04 | 2,588.0 | 2,590.0 | 2,511.0 | 2,554.0 | -53.0 | -2.03% | 174,800 |
| 2026-03-03 | 2,652.0 | 2,684.0 | 2,597.0 | 2,607.0 | -48.0 | -1.81% | 189,400 |
| 2026-03-02 | 2,662.0 | 2,669.0 | 2,629.0 | 2,655.0 | -89.0 | -3.24% | 213,200 |
| 2026-02-27 | 2,751.0 | 2,777.0 | 2,712.0 | 2,744.0 | +36.0 | +1.33% | 220,300 |
| 2026-02-26 | 2,564.0 | 2,722.0 | 2,564.0 | 2,708.0 | +119.0 | +4.60% | 270,100 |
| 2026-02-25 | 2,579.0 | 2,599.0 | 2,551.0 | 2,589.0 | +39.0 | +1.53% | 314,400 |
| 2026-02-24 | 2,617.0 | 2,621.0 | 2,537.0 | 2,550.0 | -147.0 | -5.45% | 318,400 |
| 2026-02-20 | 2,720.0 | 2,731.0 | 2,686.0 | 2,697.0 | -40.0 | -1.46% | 129,700 |
| 2026-02-19 | 2,720.0 | 2,752.0 | 2,694.0 | 2,737.0 | +43.0 | +1.60% | 187,500 |
| 2026-02-18 | 2,738.0 | 2,746.0 | 2,675.0 | 2,694.0 | -40.0 | -1.46% | 293,300 |
| 2026-02-17 | 2,767.0 | 2,773.0 | 2,723.0 | 2,734.0 | -39.0 | -1.41% | 171,100 |
| 2026-02-16 | 2,814.0 | 2,815.0 | 2,759.0 | 2,773.0 | -55.0 | -1.94% | 204,000 |
| 2026-02-13 | 2,940.0 | 2,946.0 | 2,810.0 | 2,828.0 | -158.0 | -5.29% | 187,000 |
| 2026-02-12 | 3,045.0 | 3,045.0 | 2,979.0 | 2,986.0 | -34.0 | -1.13% | 144,900 |
| 2026-02-10 | 2,990.0 | 3,050.0 | 2,983.0 | 3,020.0 | +48.0 | +1.62% | 116,300 |
| 2026-02-09 | 3,025.0 | 3,030.0 | 2,966.0 | 2,972.0 | 0.0 | 0.00% | 113,800 |
| 2026-02-06 | 3,065.0 | 3,070.0 | 2,964.0 | 2,972.0 | -138.0 | -4.44% | 157,400 |
| 2026-02-05 | 3,130.0 | 3,140.0 | 3,085.0 | 3,110.0 | -20.0 | -0.64% | 128,500 |
| 2026-02-04 | 3,285.0 | 3,355.0 | 3,130.0 | 3,130.0 | -155.0 | -4.72% | 143,000 |
| 2026-02-03 | 3,320.0 | 3,335.0 | 3,265.0 | 3,285.0 | -30.0 | -0.90% | 68,100 |
| 2026-02-02 | 3,265.0 | 3,330.0 | 3,255.0 | 3,315.0 | +55.0 | +1.69% | 77,600 |
| 2026-01-30 | 3,370.0 | 3,415.0 | 3,260.0 | 3,260.0 | -110.0 | -3.26% | 138,300 |
| 2026-01-29 | 3,390.0 | 3,425.0 | 3,335.0 | 3,370.0 | -40.0 | -1.17% | 119,900 |
| 2026-01-28 | 3,415.0 | 3,465.0 | 3,410.0 | 3,410.0 | -60.0 | -1.73% | 59,400 |
| 2026-01-27 | 3,450.0 | 3,480.0 | 3,425.0 | 3,470.0 | +20.0 | +0.58% | 49,800 |
| 2026-01-26 | 3,500.0 | 3,500.0 | 3,435.0 | 3,450.0 | -105.0 | -2.95% | 79,500 |
| 2026-01-23 | 3,590.0 | 3,615.0 | 3,550.0 | 3,555.0 | -5.0 | -0.14% | 83,300 |
| 2026-01-22 | 3,580.0 | 3,590.0 | 3,530.0 | 3,560.0 | +20.0 | +0.56% | 72,100 |
| 2026-01-21 | 3,585.0 | 3,585.0 | 3,490.0 | 3,540.0 | -55.0 | -1.53% | 70,400 |
| 2026-01-20 | 3,620.0 | 3,620.0 | 3,550.0 | 3,595.0 | -25.0 | -0.69% | 56,700 |
| 2026-01-19 | 3,685.0 | 3,690.0 | 3,590.0 | 3,620.0 | -30.0 | -0.82% | 56,200 |
| 2026-01-16 | 3,555.0 | 3,715.0 | 3,555.0 | 3,650.0 | +160.0 | +4.58% | 150,200 |
| 2026-01-15 | 3,450.0 | 3,505.0 | 3,400.0 | 3,490.0 | -30.0 | -0.85% | 116,500 |
| 2026-01-14 | 3,625.0 | 3,780.0 | 3,410.0 | 3,520.0 | -145.0 | -3.96% | 263,900 |
| 2026-01-13 | 3,725.0 | 3,725.0 | 3,645.0 | 3,665.0 | +5.0 | +0.14% | 67,000 |
| 2026-01-09 | 3,690.0 | 3,705.0 | 3,645.0 | 3,660.0 | -55.0 | -1.48% | 49,400 |
| 2026-01-08 | 3,700.0 | 3,720.0 | 3,645.0 | 3,715.0 | +45.0 | +1.23% | 76,600 |
| 2026-01-07 | 3,700.0 | 3,710.0 | 3,630.0 | 3,670.0 | -100.0 | -2.65% | 123,200 |
| 2026-01-06 | 3,720.0 | 3,810.0 | 3,710.0 | 3,770.0 | +175.0 | +4.87% | 130,000 |
| 2026-01-05 | 3,610.0 | 3,665.0 | 3,565.0 | 3,595.0 | -40.0 | -1.10% | 82,100 |
| 2025-12-30 | 3,660.0 | 3,670.0 | 3,625.0 | 3,635.0 | -25.0 | -0.68% | 48,400 |
| 2025-12-29 | 3,640.0 | 3,660.0 | 3,625.0 | 3,660.0 | +15.0 | +0.41% | 59,700 |
| 2025-12-26 | 3,615.0 | 3,645.0 | 3,595.0 | 3,645.0 | +30.0 | +0.83% | 43,700 |
| 2025-12-25 | 3,600.0 | 3,630.0 | 3,580.0 | 3,615.0 | +40.0 | +1.12% | 28,400 |
| 2025-12-24 | 3,630.0 | 3,640.0 | 3,545.0 | 3,575.0 | -55.0 | -1.52% | 53,500 |
| 2025-12-23 | 3,535.0 | 3,655.0 | 3,535.0 | 3,630.0 | +110.0 | +3.13% | 47,200 |
| 2025-12-22 | 3,605.0 | 3,610.0 | 3,520.0 | 3,520.0 | -70.0 | -1.95% | 33,200 |
| 2025-12-19 | 3,530.0 | 3,590.0 | 3,520.0 | 3,590.0 | +35.0 | +0.98% | 67,200 |
| 2025-12-18 | 3,535.0 | 3,565.0 | 3,520.0 | 3,555.0 | +30.0 | +0.85% | 55,600 |
| 2025-12-17 | 3,515.0 | 3,545.0 | 3,505.0 | 3,525.0 | 0.0 | 0.00% | 37,900 |
| 2025-12-16 | 3,505.0 | 3,565.0 | 3,505.0 | 3,525.0 | -10.0 | -0.28% | 46,500 |
| 2025-12-15 | 3,485.0 | 3,540.0 | 3,475.0 | 3,535.0 | +45.0 | +1.29% | 51,700 |
| 2025-12-12 | 3,440.0 | 3,520.0 | 3,440.0 | 3,490.0 | +65.0 | +1.90% | 45,200 |
| 2025-12-11 | 3,505.0 | 3,505.0 | 3,405.0 | 3,425.0 | -25.0 | -0.72% | 43,500 |
| 2025-12-10 | 3,465.0 | 3,530.0 | 3,425.0 | 3,450.0 | -20.0 | -0.58% | 53,100 |
| 2025-12-09 | 3,545.0 | 3,565.0 | 3,470.0 | 3,470.0 | -60.0 | -1.70% | 42,200 |
| 2025-12-08 | 3,470.0 | 3,530.0 | 3,470.0 | 3,530.0 | +60.0 | +1.73% | 41,300 |
| 2025-12-05 | 3,460.0 | 3,485.0 | 3,440.0 | 3,470.0 | -15.0 | -0.43% | 32,500 |
| 2025-12-04 | 3,425.0 | 3,490.0 | 3,425.0 | 3,485.0 | +60.0 | +1.75% | 37,800 |
| 2025-12-03 | 3,465.0 | 3,490.0 | 3,420.0 | 3,425.0 | -40.0 | -1.15% | 47,600 |
| 2025-12-02 | 3,475.0 | 3,520.0 | 3,440.0 | 3,465.0 | 0.0 | 0.00% | 75,200 |
| 2025-12-01 | 3,505.0 | 3,535.0 | 3,465.0 | 3,465.0 | -65.0 | -1.84% | 40,000 |
| 2025-11-28 | 3,550.0 | 3,550.0 | 3,525.0 | 3,530.0 | +5.0 | +0.14% | 44,600 |
| 2025-11-27 | 3,525.0 | 3,560.0 | 3,505.0 | 3,525.0 | -10.0 | -0.28% | 40,800 |
| 2025-11-26 | 3,540.0 | 3,555.0 | 3,515.0 | 3,535.0 | -5.0 | -0.14% | 53,600 |
| 2025-11-25 | 3,555.0 | 3,560.0 | 3,500.0 | 3,540.0 | +30.0 | +0.85% | 95,300 |
| 2025-11-21 | 3,445.0 | 3,545.0 | 3,430.0 | 3,510.0 | +75.0 | +2.18% | 167,500 |
| 2025-11-20 | 3,515.0 | 3,515.0 | 3,430.0 | 3,435.0 | -65.0 | -1.86% | 72,300 |
| 2025-11-19 | 3,435.0 | 3,515.0 | 3,420.0 | 3,500.0 | +65.0 | +1.89% | 107,500 |
| 2025-11-18 | 3,555.0 | 3,560.0 | 3,380.0 | 3,435.0 | -135.0 | -3.78% | 144,200 |
| 2025-11-17 | 3,590.0 | 3,605.0 | 3,550.0 | 3,570.0 | 0.0 | 0.00% | 72,900 |
| 2025-11-14 | 3,565.0 | 3,585.0 | 3,550.0 | 3,570.0 | 0.0 | 0.00% | 75,800 |
| 2025-11-13 | 3,600.0 | 3,605.0 | 3,550.0 | 3,570.0 | +20.0 | +0.56% | 69,000 |
| 2025-11-12 | 3,505.0 | 3,585.0 | 3,505.0 | 3,550.0 | +65.0 | +1.87% | 106,900 |
| 2025-11-11 | 3,475.0 | 3,510.0 | 3,460.0 | 3,485.0 | +25.0 | +0.72% | 77,900 |
| 2025-11-10 | 3,410.0 | 3,480.0 | 3,390.0 | 3,460.0 | +65.0 | +1.91% | 74,500 |
| 2025-11-07 | 3,310.0 | 3,405.0 | 3,310.0 | 3,395.0 | +50.0 | +1.49% | 62,300 |
| 2025-11-06 | 3,345.0 | 3,370.0 | 3,305.0 | 3,345.0 | 0.0 | 0.00% | 72,900 |
| 2025-11-05 | 3,400.0 | 3,420.0 | 3,310.0 | 3,345.0 | -40.0 | -1.18% | 91,700 |
| 2025-11-04 | 3,400.0 | 3,405.0 | 3,365.0 | 3,385.0 | +25.0 | +0.74% | 80,000 |
| 2025-10-31 | 3,345.0 | 3,385.0 | 3,315.0 | 3,360.0 | +40.0 | +1.20% | 81,600 |
| 2025-10-30 | 3,320.0 | 3,370.0 | 3,300.0 | 3,320.0 | +35.0 | +1.07% | 108,300 |
| 2025-10-29 | 3,340.0 | 3,355.0 | 3,260.0 | 3,285.0 | -15.0 | -0.45% | 64,500 |
| 2025-10-28 | 3,385.0 | 3,385.0 | 3,285.0 | 3,300.0 | -70.0 | -2.08% | 54,600 |
| 2025-10-27 | 3,405.0 | 3,420.0 | 3,355.0 | 3,370.0 | -10.0 | -0.30% | 61,100 |
| 2025-10-24 | 3,400.0 | 3,405.0 | 3,330.0 | 3,380.0 | -25.0 | -0.73% | 89,600 |
| 2025-10-23 | 3,300.0 | 3,415.0 | 3,285.0 | 3,405.0 | +115.0 | +3.50% | 182,200 |
| 2025-10-22 | 3,190.0 | 3,310.0 | 3,180.0 | 3,290.0 | +130.0 | +4.11% | 151,100 |
| 2025-10-21 | 3,100.0 | 3,180.0 | 3,085.0 | 3,160.0 | +90.0 | +2.93% | 74,700 |
| 2025-10-20 | 3,090.0 | 3,090.0 | 3,060.0 | 3,070.0 | +25.0 | +0.82% | 50,500 |
| 2025-10-17 | 3,040.0 | 3,050.0 | 2,990.0 | 3,045.0 | 0.0 | 0.00% | 77,800 |
| 2025-10-16 | 3,005.0 | 3,110.0 | 3,005.0 | 3,045.0 | +80.0 | +2.70% | 155,500 |
| 2025-10-15 | 3,235.0 | 3,280.0 | 2,916.0 | 2,965.0 | -205.0 | -6.47% | 341,000 |
| 2025-10-14 | 3,170.0 | 3,210.0 | 3,135.0 | 3,170.0 | -55.0 | -1.71% | 103,000 |
| 2025-10-10 | 3,205.0 | 3,245.0 | 3,195.0 | 3,225.0 | -10.0 | -0.31% | 122,100 |
| 2025-10-09 | 3,240.0 | 3,270.0 | 3,210.0 | 3,235.0 | +5.0 | +0.15% | 65,600 |
| 2025-10-08 | 3,205.0 | 3,260.0 | 3,205.0 | 3,230.0 | +10.0 | +0.31% | 52,100 |
| 2025-10-07 | 3,205.0 | 3,255.0 | 3,200.0 | 3,220.0 | -5.0 | -0.16% | 67,700 |
| 2025-10-06 | 3,155.0 | 3,230.0 | 3,140.0 | 3,225.0 | +140.0 | +4.54% | 78,000 |
| 2025-10-03 | 3,105.0 | 3,135.0 | 3,085.0 | 3,085.0 | -10.0 | -0.32% | 40,100 |
| 2025-10-02 | 3,155.0 | 3,175.0 | 3,095.0 | 3,095.0 | -60.0 | -1.90% | 61,800 |
| 2025-10-01 | 3,245.0 | 3,255.0 | 3,150.0 | 3,155.0 | -115.0 | -3.52% | 81,500 |
| 2025-09-30 | 3,285.0 | 3,305.0 | 3,260.0 | 3,270.0 | -20.0 | -0.61% | 82,900 |
| 2025-09-29 | 3,305.0 | 3,320.0 | 3,280.0 | 3,290.0 | -45.0 | -1.35% | 119,400 |
| 2025-09-26 | 3,375.0 | 3,395.0 | 3,305.0 | 3,335.0 | -70.0 | -2.06% | 173,100 |
| 2025-09-25 | 3,400.0 | 3,425.0 | 3,390.0 | 3,405.0 | -5.0 | -0.15% | 92,900 |
| 2025-09-24 | 3,390.0 | 3,415.0 | 3,370.0 | 3,410.0 | +10.0 | +0.29% | 161,100 |
| 2025-09-22 | 3,380.0 | 3,410.0 | 3,370.0 | 3,400.0 | +35.0 | +1.04% | 63,700 |
| 2025-09-19 | 3,400.0 | 3,420.0 | 3,365.0 | 3,365.0 | -35.0 | -1.03% | 147,900 |
| 2025-09-18 | 3,385.0 | 3,415.0 | 3,345.0 | 3,400.0 | +30.0 | +0.89% | 74,300 |
| 2025-09-17 | 3,370.0 | 3,380.0 | 3,310.0 | 3,370.0 | -15.0 | -0.44% | 119,700 |
| 2025-09-16 | 3,375.0 | 3,400.0 | 3,350.0 | 3,385.0 | +25.0 | +0.74% | 78,400 |
| 2025-09-12 | 3,365.0 | 3,380.0 | 3,320.0 | 3,360.0 | — | — | 105,300 |
直近120営業日分を表示