KabuInsight

Ｗａｑｏｏ

4937
グロース/化学/Waqoo 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
2026-03-131,400.01,415.01,385.01,395.0-36.0-2.52%10,100
2026-03-121,483.01,483.01,431.01,431.0-52.0-3.51%4,100
2026-03-111,520.01,548.01,450.01,483.0-65.0-4.20%13,100
2026-03-101,547.01,548.01,547.01,548.0+18.0+1.18%200
2026-03-091,500.01,530.01,440.01,530.00.00.00%3,500
2026-03-061,530.01,550.01,530.01,530.00.00.00%2,700
2026-03-051,500.01,540.01,500.01,530.0+74.0+5.08%2,300
2026-03-041,541.01,590.01,450.01,456.0-122.0-7.73%9,400
2026-03-031,569.01,579.01,559.01,578.0+41.0+2.67%3,100
2026-03-021,511.01,559.01,501.01,537.0-1.0-0.07%1,700
2026-02-271,505.01,538.01,500.01,538.0+18.0+1.18%4,700
2026-02-261,532.01,551.01,498.01,520.0-12.0-0.78%3,100
2026-02-251,464.01,538.01,464.01,532.0+29.0+1.93%4,000
2026-02-241,507.01,520.01,503.01,503.0-12.0-0.79%4,000
2026-02-201,472.01,628.01,437.01,515.0+53.0+3.63%30,500
2026-02-191,478.01,544.01,462.01,462.0-23.0-1.55%3,200
2026-02-181,481.01,516.01,449.01,485.0+5.0+0.34%3,600
2026-02-171,400.01,480.01,400.01,480.0+79.0+5.64%2,800
2026-02-161,430.01,463.01,401.01,401.0-10.0-0.71%7,700
2026-02-131,431.01,451.01,379.01,411.0-80.0-5.37%18,100
2026-02-121,401.01,515.01,401.01,491.0+89.0+6.35%18,900
2026-02-101,405.01,420.01,398.01,402.0+1.0+0.07%800
2026-02-091,400.01,419.01,393.01,401.0+1.0+0.07%2,100
2026-02-061,378.01,415.01,378.01,400.0+15.0+1.08%2,400
2026-02-051,409.01,415.01,385.01,385.0-12.0-0.86%1,200
2026-02-041,402.01,402.01,390.01,397.0-15.0-1.06%1,800
2026-02-031,385.01,422.01,385.01,412.0+27.0+1.95%6,000
2026-02-021,384.01,399.01,384.01,385.0+1.0+0.07%500
2026-01-301,376.01,391.01,372.01,384.0-1.0-0.07%2,200
2026-01-291,377.01,400.01,377.01,385.0+12.0+0.87%2,100
2026-01-281,400.01,412.01,373.01,373.0-50.0-3.51%2,700
2026-01-271,391.01,423.01,381.01,423.0+23.0+1.64%3,100
2026-01-261,401.01,420.01,400.01,400.0-1.0-0.07%1,900
2026-01-231,396.01,413.01,396.01,401.0-8.0-0.57%2,500
2026-01-221,365.01,424.01,364.01,409.0+40.0+2.92%3,900
2026-01-211,403.01,403.01,369.01,369.0-20.0-1.44%1,600
2026-01-201,403.01,403.01,365.01,389.0-25.0-1.77%10,000
2026-01-191,427.01,450.01,385.01,414.0-13.0-0.91%5,600
2026-01-161,400.01,454.01,386.01,427.0+39.0+2.81%23,500
2026-01-151,364.01,400.01,361.01,388.0+22.0+1.61%13,000
2026-01-141,400.01,415.01,366.01,366.0-20.0-1.44%20,700
2026-01-131,410.01,410.01,365.01,386.0-24.0-1.70%6,500
2026-01-091,349.01,415.01,349.01,410.0+53.0+3.91%14,300
2026-01-081,369.01,376.01,354.01,357.0-18.0-1.31%10,000
2026-01-071,376.01,385.01,366.01,375.0-14.0-1.01%3,400
2026-01-061,369.01,406.01,369.01,389.0+7.0+0.51%1,900
2026-01-051,377.01,382.01,371.01,382.0+5.0+0.36%1,800
2025-12-301,355.01,393.01,341.01,377.0+12.0+0.88%4,500
2025-12-291,340.01,384.01,340.01,365.0+25.0+1.87%21,100
2025-12-261,371.01,391.01,339.01,340.0-27.0-1.98%40,900
2025-12-251,391.01,418.01,366.01,367.0-33.0-2.36%19,400
2025-12-241,427.01,427.01,400.01,400.0-27.0-1.89%3,300
2025-12-231,430.01,450.01,402.01,427.0+18.0+1.28%9,800
2025-12-221,415.01,448.01,401.01,409.0-35.0-2.42%7,200
2025-12-191,345.01,445.01,344.01,444.0+98.0+7.28%43,400
2025-12-181,370.01,370.01,341.01,346.0-9.0-0.66%3,700
2025-12-171,325.01,479.01,325.01,355.0+40.0+3.04%55,200
2025-12-161,339.01,347.01,292.01,315.0-38.0-2.81%17,700
2025-12-151,407.01,407.01,352.01,353.0-40.0-2.87%22,500
2025-12-121,528.01,598.01,365.01,393.0-151.0-9.78%53,200
2025-12-111,703.01,703.01,541.01,544.0-186.0-10.75%13,900
2025-12-101,742.01,757.01,723.01,730.0-12.0-0.69%53,600
2025-12-091,737.01,742.01,732.01,742.0+1.0+0.06%14,900
2025-12-081,745.01,745.01,731.01,741.0+5.0+0.29%38,500
2025-12-051,743.01,743.01,725.01,736.0-8.0-0.46%17,900
2025-12-041,712.01,744.01,712.01,744.0+33.0+1.93%22,700
2025-12-031,715.01,719.01,711.01,711.0-3.0-0.18%11,200
2025-12-021,728.01,728.01,711.01,714.0-14.0-0.81%17,900
2025-12-011,728.01,740.01,728.01,728.0+3.0+0.17%16,800
2025-11-281,740.01,740.01,722.01,725.0-16.0-0.92%34,200
2025-11-271,745.01,751.01,740.01,741.0-10.0-0.57%22,600
2025-11-261,750.01,760.01,741.01,751.0+8.0+0.46%24,200
2025-11-251,765.01,773.01,743.01,743.0-30.0-1.69%57,100
2025-11-211,787.01,787.01,743.01,773.0-14.0-0.78%28,400
2025-11-201,780.01,790.01,775.01,787.0+17.0+0.96%24,100
2025-11-191,731.01,850.01,731.01,770.0+39.0+2.25%80,200
2025-11-181,730.01,743.01,720.01,731.0-14.0-0.80%32,000
2025-11-171,755.01,766.01,659.01,745.0-21.0-1.19%131,600
2025-11-141,766.01,766.01,766.01,766.0+300.0+20.46%31,500
2025-11-131,520.01,520.01,466.01,466.0-55.0-3.62%20,700
2025-11-121,436.01,521.01,435.01,521.0+76.0+5.26%39,600
2025-11-111,438.01,450.01,428.01,445.0-3.0-0.21%10,100
2025-11-101,460.01,460.01,395.01,448.0+48.0+3.43%26,900
2025-11-071,316.01,400.01,316.01,400.0+78.0+5.90%24,500
2025-11-061,340.01,340.01,319.01,322.0-12.0-0.90%1,700
2025-11-051,334.01,354.01,319.01,334.0-10.0-0.74%3,200
2025-11-041,396.01,396.01,342.01,344.0-53.0-3.79%8,600
2025-10-311,416.01,416.01,397.01,397.0-25.0-1.76%7,900
2025-10-301,422.01,447.01,397.01,422.0-12.0-0.84%19,500
2025-10-291,440.01,445.01,420.01,434.0-16.0-1.10%16,200
2025-10-281,384.01,459.01,384.01,450.0+67.0+4.84%31,100
2025-10-271,402.01,402.01,376.01,383.0-27.0-1.91%13,400
2025-10-241,390.01,410.01,358.01,410.0+12.0+0.86%22,400
2025-10-231,374.01,399.01,365.01,398.0-3.0-0.21%11,300
2025-10-221,376.01,415.01,376.01,401.0+13.0+0.94%12,100
2025-10-211,383.01,444.01,383.01,388.0+2.0+0.14%27,100
2025-10-201,345.01,413.01,345.01,386.0+11.0+0.80%10,100
2025-10-171,403.01,416.01,375.01,375.0-42.0-2.96%12,100
2025-10-161,434.01,472.01,413.01,417.0-1.0-0.07%7,200
2025-10-151,414.01,438.01,414.01,418.0-3.0-0.21%5,600
2025-10-141,463.01,463.01,411.01,421.0-44.0-3.00%16,000
2025-10-101,470.01,474.01,454.01,465.0-10.0-0.68%7,300
2025-10-091,403.01,475.01,392.01,475.0+42.0+2.93%21,500
2025-10-081,444.01,493.01,427.01,433.0-30.0-2.05%25,900
2025-10-071,425.01,478.01,425.01,463.0+15.0+1.04%26,100
2025-10-061,400.01,450.01,395.01,448.0+48.0+3.43%33,700
2025-10-031,380.01,405.01,352.01,400.0-7.0-0.50%39,700
2025-10-021,249.01,410.01,249.01,407.0+197.0+16.28%48,500
2025-10-011,387.01,411.01,204.01,210.0-195.0-13.88%49,900
2025-09-301,400.01,405.01,376.01,405.0+1.0+0.07%11,900
2025-09-291,353.01,450.01,348.01,404.0+21.0+1.52%35,000
2025-09-261,381.01,409.01,330.01,383.0-28.0-1.98%36,200
2025-09-251,313.01,438.01,306.01,411.0+96.0+7.30%111,700
2025-09-241,216.01,355.01,202.01,315.0+94.0+7.70%74,100
2025-09-221,172.01,233.01,155.01,221.0+108.0+9.70%38,800
2025-09-191,143.01,143.01,113.01,113.0-25.0-2.20%11,500
2025-09-181,140.01,158.01,138.01,138.0-14.0-1.22%7,700
2025-09-171,139.01,155.01,126.01,152.0+7.0+0.61%7,800
2025-09-161,111.01,154.01,111.01,145.0+35.0+3.15%12,600
2025-09-121,170.01,172.01,088.01,110.0——35,200

直近120営業日分を表示