ウォンテッドリー(3991)の株価時系列情報
ウォンテッドリー(3991)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,196 | 1,198 | 1,173 | 1,183 | 3,800 |
| 2024/04/22 | 1,161 | 1,196 | 1,156 | 1,196 | 14,600 |
| 2024/04/19 | 1,199 | 1,208 | 1,151 | 1,165 | 34,800 |
| 2024/04/18 | 1,200 | 1,221 | 1,192 | 1,199 | 15,700 |
| 2024/04/17 | 1,210 | 1,229 | 1,203 | 1,208 | 8,500 |
| 2024/04/16 | 1,217 | 1,217 | 1,198 | 1,208 | 13,000 |
| 2024/04/15 | 1,255 | 1,255 | 1,198 | 1,217 | 45,600 |
| 2024/04/12 | 1,280 | 1,292 | 1,259 | 1,287 | 17,500 |
| 2024/04/11 | 1,276 | 1,277 | 1,255 | 1,269 | 9,100 |
| 2024/04/10 | 1,310 | 1,310 | 1,275 | 1,275 | 6,800 |
| 2024/04/09 | 1,300 | 1,305 | 1,292 | 1,292 | 3,900 |
| 2024/04/08 | 1,271 | 1,290 | 1,265 | 1,290 | 4,400 |
| 2024/04/05 | 1,269 | 1,283 | 1,250 | 1,271 | 6,300 |
| 2024/04/04 | 1,295 | 1,298 | 1,280 | 1,285 | 2,200 |
| 2024/04/03 | 1,291 | 1,291 | 1,265 | 1,283 | 11,800 |
| 2024/04/02 | 1,315 | 1,315 | 1,290 | 1,296 | 8,000 |
| 2024/04/01 | 1,316 | 1,320 | 1,304 | 1,310 | 5,400 |
| 2024/03/29 | 1,319 | 1,326 | 1,303 | 1,316 | 11,300 |
| 2024/03/28 | 1,307 | 1,308 | 1,291 | 1,301 | 3,200 |
| 2024/03/27 | 1,313 | 1,320 | 1,300 | 1,307 | 12,200 |
| 2024/03/26 | 1,292 | 1,315 | 1,289 | 1,313 | 6,100 |
| 2024/03/25 | 1,307 | 1,324 | 1,296 | 1,296 | 10,000 |
| 2024/03/22 | 1,333 | 1,333 | 1,308 | 1,324 | 7,300 |
| 2024/03/21 | 1,325 | 1,345 | 1,325 | 1,339 | 15,900 |
| 2024/03/19 | 1,308 | 1,325 | 1,280 | 1,315 | 9,600 |
| 2024/03/18 | 1,285 | 1,320 | 1,285 | 1,308 | 15,100 |
| 2024/03/15 | 1,285 | 1,315 | 1,272 | 1,278 | 15,500 |
| 2024/03/14 | 1,304 | 1,308 | 1,284 | 1,291 | 8,700 |
| 2024/03/13 | 1,288 | 1,308 | 1,267 | 1,304 | 20,900 |
| 2024/03/12 | 1,212 | 1,285 | 1,210 | 1,285 | 22,100 |
| 2024/03/11 | 1,225 | 1,263 | 1,210 | 1,212 | 31,800 |
| 2024/03/08 | 1,265 | 1,274 | 1,224 | 1,239 | 50,900 |
| 2024/03/07 | 1,296 | 1,301 | 1,270 | 1,274 | 16,500 |
| 2024/03/06 | 1,259 | 1,325 | 1,259 | 1,300 | 23,400 |
| 2024/03/05 | 1,276 | 1,299 | 1,260 | 1,272 | 14,000 |
| 2024/03/04 | 1,283 | 1,327 | 1,272 | 1,287 | 23,400 |
| 2024/03/01 | 1,276 | 1,299 | 1,272 | 1,280 | 18,700 |
| 2024/02/29 | 1,320 | 1,322 | 1,268 | 1,281 | 42,100 |
| 2024/02/28 | 1,316 | 1,349 | 1,300 | 1,327 | 69,700 |
| 2024/02/27 | 1,310 | 1,346 | 1,310 | 1,329 | 17,400 |
| 2024/02/26 | 1,330 | 1,330 | 1,285 | 1,303 | 33,200 |
| 2024/02/22 | 1,330 | 1,333 | 1,312 | 1,328 | 11,100 |
| 2024/02/21 | 1,373 | 1,373 | 1,309 | 1,330 | 25,700 |
| 2024/02/20 | 1,352 | 1,395 | 1,344 | 1,367 | 45,000 |
| 2024/02/19 | 1,285 | 1,318 | 1,275 | 1,305 | 24,700 |
| 2024/02/16 | 1,259 | 1,294 | 1,246 | 1,276 | 37,000 |
| 2024/02/15 | 1,320 | 1,320 | 1,237 | 1,250 | 60,200 |
| 2024/02/14 | 1,355 | 1,365 | 1,308 | 1,320 | 49,900 |
| 2024/02/13 | 1,383 | 1,420 | 1,358 | 1,373 | 45,500 |
| 2024/02/09 | 1,385 | 1,408 | 1,380 | 1,380 | 32,700 |
| 2024/02/08 | 1,416 | 1,416 | 1,392 | 1,400 | 25,500 |
| 2024/02/07 | 1,440 | 1,451 | 1,395 | 1,424 | 68,000 |
| 2024/02/06 | 1,463 | 1,464 | 1,440 | 1,452 | 37,800 |
| 2024/02/05 | 1,460 | 1,504 | 1,456 | 1,477 | 25,800 |
| 2024/02/02 | 1,450 | 1,483 | 1,450 | 1,463 | 20,300 |
| 2024/02/01 | 1,453 | 1,465 | 1,441 | 1,450 | 20,200 |
| 2024/01/31 | 1,465 | 1,475 | 1,445 | 1,473 | 21,400 |
| 2024/01/30 | 1,453 | 1,468 | 1,441 | 1,457 | 18,400 |
| 2024/01/29 | 1,460 | 1,463 | 1,433 | 1,444 | 18,800 |
| 2024/01/26 | 1,441 | 1,493 | 1,440 | 1,454 | 43,600 |
| 2024/01/25 | 1,453 | 1,465 | 1,443 | 1,449 | 8,800 |
| 2024/01/24 | 1,454 | 1,486 | 1,446 | 1,462 | 19,200 |
| 2024/01/23 | 1,460 | 1,462 | 1,426 | 1,449 | 22,800 |
| 2024/01/22 | 1,385 | 1,459 | 1,380 | 1,456 | 32,100 |
| 2024/01/19 | 1,403 | 1,403 | 1,375 | 1,386 | 23,800 |
| 2024/01/18 | 1,412 | 1,441 | 1,393 | 1,400 | 20,700 |
| 2024/01/17 | 1,440 | 1,450 | 1,422 | 1,442 | 19,400 |
| 2024/01/16 | 1,449 | 1,470 | 1,382 | 1,420 | 52,500 |
| 2024/01/15 | 1,410 | 1,450 | 1,380 | 1,440 | 39,900 |
| 2024/01/12 | 1,386 | 1,409 | 1,366 | 1,408 | 32,300 |
| 2024/01/11 | 1,400 | 1,420 | 1,389 | 1,389 | 18,700 |
| 2024/01/10 | 1,407 | 1,407 | 1,384 | 1,397 | 14,100 |
| 2024/01/09 | 1,397 | 1,420 | 1,380 | 1,397 | 16,300 |
| 2024/01/05 | 1,399 | 1,399 | 1,364 | 1,367 | 17,300 |
| 2024/01/04 | 1,364 | 1,404 | 1,342 | 1,394 | 24,200 |
| 2023/12/29 | 1,358 | 1,382 | 1,352 | 1,366 | 15,600 |
| 2023/12/28 | 1,348 | 1,371 | 1,332 | 1,355 | 12,000 |
| 2023/12/27 | 1,333 | 1,361 | 1,311 | 1,355 | 45,900 |
| 2023/12/26 | 1,333 | 1,366 | 1,320 | 1,331 | 17,500 |
| 2023/12/25 | 1,330 | 1,351 | 1,303 | 1,319 | 34,500 |
| 2023/12/22 | 1,356 | 1,359 | 1,334 | 1,354 | 15,200 |
| 2023/12/21 | 1,350 | 1,382 | 1,342 | 1,349 | 24,000 |
| 2023/12/20 | 1,419 | 1,424 | 1,370 | 1,376 | 23,700 |
| 2023/12/19 | 1,370 | 1,415 | 1,370 | 1,407 | 22,600 |
| 2023/12/18 | 1,411 | 1,416 | 1,360 | 1,377 | 34,200 |
| 2023/12/15 | 1,453 | 1,453 | 1,414 | 1,426 | 20,400 |
| 2023/12/14 | 1,415 | 1,464 | 1,415 | 1,428 | 29,100 |
| 2023/12/13 | 1,415 | 1,461 | 1,400 | 1,421 | 28,800 |
| 2023/12/12 | 1,415 | 1,435 | 1,401 | 1,423 | 26,100 |
| 2023/12/11 | 1,410 | 1,444 | 1,400 | 1,424 | 20,100 |
| 2023/12/08 | 1,364 | 1,420 | 1,351 | 1,383 | 41,100 |
| 2023/12/07 | 1,474 | 1,474 | 1,370 | 1,380 | 46,300 |
| 2023/12/06 | 1,452 | 1,490 | 1,450 | 1,474 | 23,300 |
| 2023/12/05 | 1,480 | 1,480 | 1,450 | 1,452 | 24,300 |
| 2023/12/04 | 1,443 | 1,490 | 1,443 | 1,488 | 20,900 |
| 2023/12/01 | 1,465 | 1,473 | 1,430 | 1,443 | 18,300 |
| 2023/11/30 | 1,470 | 1,477 | 1,453 | 1,477 | 10,900 |
| 2023/11/29 | 1,447 | 1,492 | 1,445 | 1,475 | 30,100 |
| 2023/11/28 | 1,450 | 1,469 | 1,426 | 1,448 | 14,900 |
| 2023/11/27 | 1,481 | 1,500 | 1,450 | 1,450 | 26,200 |
| 2023/11/24 | 1,489 | 1,525 | 1,480 | 1,481 | 23,300 |
| 2023/11/22 | 1,506 | 1,506 | 1,465 | 1,497 | 36,400 |
| 2023/11/21 | 1,449 | 1,506 | 1,431 | 1,506 | 58,900 |
| 2023/11/20 | 1,356 | 1,433 | 1,356 | 1,432 | 45,800 |
| 2023/11/17 | 1,380 | 1,380 | 1,337 | 1,348 | 21,100 |
| 2023/11/16 | 1,390 | 1,400 | 1,364 | 1,364 | 13,900 |
| 2023/11/15 | 1,362 | 1,405 | 1,362 | 1,396 | 30,300 |
| 2023/11/14 | 1,362 | 1,382 | 1,335 | 1,362 | 12,300 |
| 2023/11/13 | 1,387 | 1,387 | 1,332 | 1,347 | 10,400 |
| 2023/11/10 | 1,369 | 1,369 | 1,346 | 1,360 | 12,700 |
| 2023/11/09 | 1,367 | 1,395 | 1,352 | 1,381 | 15,500 |
| 2023/11/08 | 1,393 | 1,405 | 1,363 | 1,367 | 18,700 |
| 2023/11/07 | 1,401 | 1,406 | 1,387 | 1,398 | 23,500 |
| 2023/11/06 | 1,358 | 1,412 | 1,353 | 1,401 | 39,100 |
| 2023/11/02 | 1,327 | 1,360 | 1,321 | 1,356 | 19,200 |
| 2023/11/01 | 1,336 | 1,336 | 1,306 | 1,310 | 9,100 |
| 2023/10/31 | 1,303 | 1,339 | 1,285 | 1,336 | 17,000 |
| 2023/10/30 | 1,293 | 1,332 | 1,293 | 1,313 | 23,400 |
| 2023/10/27 | 1,279 | 1,306 | 1,245 | 1,294 | 44,800 |
| 2023/10/26 | 1,340 | 1,340 | 1,265 | 1,277 | 66,600 |
| 2023/10/25 | 1,368 | 1,373 | 1,351 | 1,354 | 26,900 |
| 2023/10/24 | 1,383 | 1,387 | 1,313 | 1,368 | 44,200 |
| 2023/10/23 | 1,423 | 1,436 | 1,365 | 1,383 | 33,900 |
| 2023/10/20 | 1,453 | 1,453 | 1,418 | 1,426 | 24,300 |
| 2023/10/19 | 1,454 | 1,475 | 1,440 | 1,453 | 24,400 |
| 2023/10/18 | 1,457 | 1,480 | 1,435 | 1,456 | 56,000 |
| 2023/10/17 | 1,400 | 1,462 | 1,400 | 1,439 | 77,600 |
| 2023/10/16 | 1,340 | 1,411 | 1,339 | 1,388 | 94,100 |
| 2023/10/13 | 1,355 | 1,360 | 1,326 | 1,358 | 59,200 |
| 2023/10/12 | 1,359 | 1,374 | 1,324 | 1,369 | 27,100 |
| 2023/10/11 | 1,365 | 1,365 | 1,342 | 1,346 | 31,700 |
| 2023/10/10 | 1,378 | 1,397 | 1,359 | 1,364 | 26,300 |
| 2023/10/06 | 1,383 | 1,383 | 1,339 | 1,352 | 45,800 |
| 2023/10/05 | 1,345 | 1,391 | 1,342 | 1,383 | 36,400 |
| 2023/10/04 | 1,325 | 1,355 | 1,321 | 1,333 | 66,100 |
| 2023/10/03 | 1,423 | 1,423 | 1,378 | 1,385 | 59,800 |
| 2023/10/02 | 1,452 | 1,466 | 1,412 | 1,423 | 52,000 |
| 2023/09/29 | 1,460 | 1,472 | 1,451 | 1,460 | 26,500 |
| 2023/09/28 | 1,475 | 1,480 | 1,439 | 1,448 | 39,300 |
| 2023/09/27 | 1,475 | 1,504 | 1,423 | 1,460 | 64,500 |
| 2023/09/26 | 1,484 | 1,484 | 1,451 | 1,457 | 37,000 |
| 2023/09/25 | 1,474 | 1,477 | 1,448 | 1,470 | 26,400 |
| 2023/09/22 | 1,430 | 1,470 | 1,425 | 1,460 | 29,900 |
| 2023/09/21 | 1,480 | 1,490 | 1,420 | 1,436 | 51,500 |
| 2023/09/20 | 1,443 | 1,488 | 1,438 | 1,474 | 48,600 |
| 2023/09/19 | 1,408 | 1,445 | 1,404 | 1,445 | 35,500 |
| 2023/09/15 | 1,452 | 1,452 | 1,400 | 1,405 | 51,900 |
| 2023/09/14 | 1,443 | 1,465 | 1,433 | 1,450 | 33,300 |
| 2023/09/13 | 1,423 | 1,456 | 1,423 | 1,443 | 35,500 |
| 2023/09/12 | 1,448 | 1,471 | 1,435 | 1,437 | 35,000 |
| 2023/09/11 | 1,490 | 1,499 | 1,439 | 1,448 | 65,600 |
| 2023/09/08 | 1,509 | 1,512 | 1,480 | 1,490 | 63,000 |
| 2023/09/07 | 1,554 | 1,554 | 1,511 | 1,526 | 60,400 |
| 2023/09/06 | 1,550 | 1,562 | 1,543 | 1,547 | 40,500 |
| 2023/09/05 | 1,552 | 1,567 | 1,542 | 1,558 | 57,200 |
| 2023/09/04 | 1,585 | 1,595 | 1,552 | 1,566 | 36,700 |
| 2023/09/01 | 1,579 | 1,596 | 1,552 | 1,582 | 60,300 |
| 2023/08/31 | 1,620 | 1,622 | 1,580 | 1,586 | 50,800 |
| 2023/08/30 | 1,628 | 1,749 | 1,616 | 1,622 | 67,900 |
| 2023/08/29 | 1,676 | 1,676 | 1,620 | 1,620 | 81,400 |
| 2023/08/28 | 1,620 | 1,675 | 1,606 | 1,665 | 160,700 |
| 2023/08/25 | 1,494 | 1,618 | 1,493 | 1,595 | 160,900 |
| 2023/08/24 | 1,564 | 1,572 | 1,526 | 1,529 | 125,500 |
| 2023/08/23 | 1,606 | 1,666 | 1,560 | 1,564 | 221,800 |
| 2023/08/22 | 1,784 | 1,801 | 1,561 | 1,609 | 606,700 |
| 2023/08/21 | 1,624 | 1,624 | 1,624 | 1,624 | 12,200 |
| 2023/08/18 | 1,373 | 1,373 | 1,307 | 1,324 | 124,300 |
| 2023/08/17 | 1,390 | 1,390 | 1,321 | 1,373 | 119,500 |
| 2023/08/16 | 1,420 | 1,420 | 1,374 | 1,399 | 109,100 |
| 2023/08/15 | 1,490 | 1,490 | 1,392 | 1,422 | 115,200 |
| 2023/08/14 | 1,502 | 1,545 | 1,455 | 1,473 | 98,400 |
| 2023/08/10 | 1,535 | 1,535 | 1,497 | 1,498 | 101,200 |
| 2023/08/09 | 1,509 | 1,638 | 1,509 | 1,568 | 121,500 |
| 2023/08/08 | 1,566 | 1,566 | 1,497 | 1,509 | 149,200 |
| 2023/08/07 | 1,598 | 1,598 | 1,547 | 1,565 | 105,100 |
| 2023/08/04 | 1,615 | 1,641 | 1,574 | 1,598 | 118,500 |
| 2023/08/03 | 1,670 | 1,689 | 1,610 | 1,610 | 125,800 |
| 2023/08/02 | 1,688 | 1,747 | 1,673 | 1,690 | 62,800 |
| 2023/08/01 | 1,677 | 1,717 | 1,656 | 1,679 | 58,500 |
| 2023/07/31 | 1,708 | 1,708 | 1,662 | 1,678 | 77,100 |
| 2023/07/28 | 1,685 | 1,720 | 1,670 | 1,697 | 55,200 |
| 2023/07/27 | 1,750 | 1,786 | 1,695 | 1,705 | 76,800 |
| 2023/07/26 | 1,766 | 1,766 | 1,705 | 1,726 | 97,200 |
| 2023/07/25 | 1,810 | 1,810 | 1,753 | 1,773 | 43,200 |
| 2023/07/24 | 1,809 | 1,834 | 1,780 | 1,782 | 65,100 |
| 2023/07/21 | 1,848 | 1,862 | 1,802 | 1,808 | 83,800 |
| 2023/07/20 | 1,867 | 1,910 | 1,856 | 1,858 | 31,400 |
| 2023/07/19 | 1,875 | 1,885 | 1,847 | 1,867 | 54,200 |
| 2023/07/18 | 1,900 | 1,945 | 1,850 | 1,852 | 91,100 |
| 2023/07/14 | 1,838 | 1,905 | 1,820 | 1,882 | 328,900 |
| 2023/07/13 | 2,060 | 2,128 | 2,041 | 2,108 | 126,700 |
| 2023/07/12 | 2,139 | 2,139 | 2,037 | 2,063 | 120,400 |
| 2023/07/11 | 2,222 | 2,270 | 2,130 | 2,139 | 87,600 |
| 2023/07/10 | 2,218 | 2,270 | 2,189 | 2,222 | 61,100 |
| 2023/07/07 | 2,172 | 2,240 | 2,082 | 2,209 | 47,000 |
| 2023/07/06 | 2,250 | 2,250 | 2,175 | 2,220 | 49,200 |
| 2023/07/05 | 2,288 | 2,288 | 2,224 | 2,244 | 32,100 |
| 2023/07/04 | 2,256 | 2,299 | 2,233 | 2,266 | 54,000 |
| 2023/07/03 | 2,339 | 2,370 | 2,258 | 2,263 | 52,600 |
| 2023/06/30 | 2,261 | 2,380 | 2,260 | 2,329 | 93,700 |