KabuInsight

ＷＯＷＯＷ

4839
プライム/情報･通信業/WOWOW 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
2026-03-131,260.01,271.01,254.01,268.0+8.0+0.63%45,800
2026-03-121,276.01,285.01,259.01,260.0-40.0-3.08%62,200
2026-03-111,291.01,312.01,287.01,300.0+16.0+1.25%61,300
2026-03-101,273.01,284.01,260.01,284.0+22.0+1.74%76,400
2026-03-091,242.01,262.01,236.01,262.0-24.0-1.87%78,000
2026-03-061,270.01,293.01,260.01,286.0-2.0-0.16%66,600
2026-03-051,269.01,294.01,260.01,288.0+48.0+3.87%126,800
2026-03-041,270.01,270.01,230.01,240.0-42.0-3.28%102,300
2026-03-031,300.01,300.01,275.01,282.0-16.0-1.23%72,800
2026-03-021,327.01,335.01,298.01,298.0-59.0-4.35%102,100
2026-02-271,337.01,361.01,332.01,357.0+32.0+2.42%68,400
2026-02-261,315.01,335.01,315.01,325.0+10.0+0.76%55,100
2026-02-251,336.01,337.01,312.01,315.0-12.0-0.90%58,100
2026-02-241,325.01,329.01,301.01,327.0+16.0+1.22%85,900
2026-02-201,345.01,346.01,310.01,311.0-40.0-2.96%67,800
2026-02-191,365.01,370.01,345.01,351.0-13.0-0.95%59,400
2026-02-181,355.01,366.01,333.01,364.0+5.0+0.37%92,200
2026-02-171,375.01,375.01,355.01,359.0-14.0-1.02%43,100
2026-02-161,395.01,395.01,366.01,373.0-12.0-0.87%58,900
2026-02-131,409.01,412.01,373.01,385.0-24.0-1.70%69,300
2026-02-121,391.01,418.01,383.01,409.0+16.0+1.15%68,500
2026-02-101,360.01,403.01,357.01,393.0+42.0+3.11%67,400
2026-02-091,355.01,362.01,344.01,351.0-4.0-0.30%68,400
2026-02-061,380.01,380.01,351.01,355.0-39.0-2.80%60,800
2026-02-051,394.01,410.01,389.01,394.0-7.0-0.50%74,300
2026-02-041,395.01,406.01,350.01,401.0-4.0-0.28%131,400
2026-02-031,428.01,436.01,398.01,405.0-20.0-1.40%71,600
2026-02-021,466.01,474.01,419.01,425.0-24.0-1.66%122,300
2026-01-301,430.01,577.01,395.01,449.0+25.0+1.76%457,200
2026-01-291,420.01,429.01,409.01,424.0+7.0+0.49%50,400
2026-01-281,438.01,442.01,415.01,417.0-28.0-1.94%55,000
2026-01-271,477.01,477.01,438.01,445.0-25.0-1.70%87,400
2026-01-261,469.01,477.01,452.01,470.0+1.0+0.07%86,000
2026-01-231,450.01,479.01,442.01,469.0+23.0+1.59%76,100
2026-01-221,453.01,465.01,446.01,446.0-9.0-0.62%61,100
2026-01-211,474.01,481.01,453.01,455.0-27.0-1.82%100,600
2026-01-201,483.01,498.01,478.01,482.0-6.0-0.40%75,400
2026-01-191,506.01,509.01,488.01,488.0-18.0-1.20%68,300
2026-01-161,481.01,539.01,481.01,506.0+27.0+1.83%152,100
2026-01-151,474.01,493.01,466.01,479.0+12.0+0.82%54,300
2026-01-141,488.01,494.01,467.01,467.0-23.0-1.54%61,300
2026-01-131,502.01,506.01,482.01,490.0+1.0+0.07%77,900
2026-01-091,481.01,498.01,469.01,489.0+29.0+1.99%77,800
2026-01-081,515.01,522.01,446.01,460.0-64.0-4.20%149,300
2026-01-071,518.01,534.01,509.01,524.0+15.0+0.99%116,500
2026-01-061,464.01,510.01,461.01,509.0+47.0+3.21%121,400
2026-01-051,451.01,462.01,445.01,462.0+14.0+0.97%62,600
2025-12-301,435.01,462.01,426.01,448.0+9.0+0.63%70,400
2025-12-291,425.01,443.01,412.01,439.0+27.0+1.91%75,800
2025-12-261,393.01,419.01,393.01,412.0+19.0+1.36%99,500
2025-12-251,400.01,408.01,382.01,393.0+1.0+0.07%87,000
2025-12-241,380.01,438.01,380.01,392.0+7.0+0.51%151,000
2025-12-231,358.01,394.01,355.01,385.0+34.0+2.52%126,400
2025-12-221,340.01,368.01,337.01,351.0+15.0+1.12%95,400
2025-12-191,330.01,338.01,326.01,336.0+4.0+0.30%62,600
2025-12-181,324.01,344.01,323.01,332.0+8.0+0.60%53,300
2025-12-171,313.01,332.01,300.01,324.0+13.0+0.99%81,600
2025-12-161,330.01,330.01,311.01,311.0-18.0-1.35%69,900
2025-12-151,326.01,341.01,320.01,329.0+3.0+0.23%63,600
2025-12-121,310.01,328.01,300.01,326.0+32.0+2.47%83,300
2025-12-111,333.01,334.01,290.01,294.0-33.0-2.49%95,900
2025-12-101,339.01,340.01,320.01,327.0+2.0+0.15%78,900
2025-12-091,348.01,353.01,318.01,325.0-23.0-1.71%67,200
2025-12-081,320.01,348.01,319.01,348.0+27.0+2.04%75,200
2025-12-051,331.01,332.01,308.01,321.0-19.0-1.42%124,200
2025-12-041,382.01,382.01,308.01,340.0-55.0-3.94%238,300
2025-12-031,420.01,428.01,391.01,395.0-22.0-1.55%85,200
2025-12-021,445.01,447.01,398.01,417.0-33.0-2.28%132,300
2025-12-011,470.01,471.01,445.01,450.0-21.0-1.43%66,700
2025-11-281,474.01,485.01,463.01,471.0-7.0-0.47%40,100
2025-11-271,492.01,492.01,474.01,478.0-4.0-0.27%27,600
2025-11-261,486.01,499.01,478.01,482.0-5.0-0.34%31,800
2025-11-251,489.01,489.01,474.01,487.0-6.0-0.40%40,600
2025-11-211,458.01,500.01,458.01,493.0+35.0+2.40%119,700
2025-11-201,472.01,475.01,456.01,458.0+2.0+0.14%23,200
2025-11-191,499.01,500.01,456.01,456.0-49.0-3.26%70,500
2025-11-181,475.01,510.01,475.01,505.0+19.0+1.28%93,400
2025-11-171,455.01,487.01,454.01,486.0+11.0+0.75%83,400
2025-11-141,450.01,475.01,450.01,475.0+13.0+0.89%68,900
2025-11-131,471.01,471.01,453.01,462.0-7.0-0.48%53,600
2025-11-121,451.01,493.01,444.01,469.0+19.0+1.31%111,400
2025-11-111,443.01,456.01,431.01,450.0+7.0+0.49%79,100
2025-11-101,430.01,450.01,422.01,443.0+16.0+1.12%85,700
2025-11-071,420.01,442.01,408.01,427.0-4.0-0.28%206,200
2025-11-061,434.01,458.01,424.01,431.0-6.0-0.42%142,000
2025-11-051,478.01,490.01,434.01,437.0-137.0-8.70%400,000
2025-11-041,483.01,590.01,465.01,574.0+121.0+8.33%510,000
2025-10-311,450.01,465.01,435.01,453.0+11.0+0.76%89,600
2025-10-301,446.01,455.01,436.01,442.0-8.0-0.55%105,900
2025-10-291,467.01,467.01,435.01,450.0+30.0+2.11%191,500
2025-10-281,435.01,441.01,410.01,420.0-13.0-0.91%104,700
2025-10-271,426.01,445.01,421.01,433.0+13.0+0.92%87,600
2025-10-241,456.01,459.01,416.01,420.0-25.0-1.73%82,200
2025-10-231,454.01,460.01,440.01,445.0-1.0-0.07%72,200
2025-10-221,437.01,452.01,430.01,446.0+23.0+1.62%96,000
2025-10-211,423.01,434.01,410.01,423.0+8.0+0.57%113,100
2025-10-201,401.01,426.01,401.01,415.0+11.0+0.78%100,200
2025-10-171,431.01,444.01,401.01,404.0-32.0-2.23%62,600
2025-10-161,431.01,445.01,426.01,436.0-8.0-0.55%48,400
2025-10-151,425.01,448.01,417.01,444.0+10.0+0.70%73,000
2025-10-141,420.01,435.01,413.01,434.0+14.0+0.99%110,000
2025-10-101,440.01,448.01,409.01,420.0-30.0-2.07%140,100
2025-10-091,465.01,468.01,442.01,450.0-8.0-0.55%72,100
2025-10-081,450.01,482.01,441.01,458.0+19.0+1.32%114,200
2025-10-071,463.01,471.01,432.01,439.0-21.0-1.44%145,300
2025-10-061,450.01,466.01,444.01,460.0-2.0-0.14%121,600
2025-10-031,440.01,471.01,430.01,462.0+12.0+0.83%207,800
2025-10-021,458.01,494.01,448.01,450.0-8.0-0.55%169,200
2025-10-011,453.01,477.01,439.01,458.0+1.0+0.07%212,300
2025-09-301,450.01,467.01,421.01,457.0+10.0+0.69%228,300
2025-09-291,422.01,472.01,412.01,447.0+35.0+2.48%328,300
2025-09-261,390.01,414.01,390.01,412.0+39.0+2.84%207,400
2025-09-251,370.01,390.01,365.01,373.0+8.0+0.59%85,400
2025-09-241,377.01,389.01,354.01,365.0-20.0-1.44%127,500
2025-09-221,380.01,410.01,380.01,385.0-3.0-0.22%155,300
2025-09-191,401.01,424.01,378.01,388.0-19.0-1.35%263,900
2025-09-181,445.01,450.01,407.01,407.0-26.0-1.81%249,400
2025-09-171,474.01,474.01,415.01,433.0-47.0-3.18%534,100
2025-09-161,489.01,540.01,356.01,480.0-202.0-12.01%1,697,700
2025-09-121,832.01,857.01,662.01,682.0——839,500

直近120営業日分を表示