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 |
|---|---|---|---|---|---|
| 2025/08/07 | 1,334 | 1,334 | 1,315 | 1,322 | 2,900 |
| 2025/08/06 | 1,321 | 1,343 | 1,321 | 1,324 | 2,800 |
| 2025/08/05 | 1,317 | 1,327 | 1,317 | 1,321 | 1,600 |
| 2025/08/04 | 1,305 | 1,323 | 1,305 | 1,323 | 1,000 |
| 2025/08/01 | 1,310 | 1,322 | 1,310 | 1,319 | 2,200 |
| 2025/07/31 | 1,313 | 1,313 | 1,299 | 1,303 | 2,900 |
| 2025/07/30 | 1,299 | 1,322 | 1,299 | 1,322 | 1,700 |
| 2025/07/29 | 1,307 | 1,323 | 1,287 | 1,310 | 3,000 |
| 2025/07/28 | 1,316 | 1,316 | 1,275 | 1,310 | 6,200 |
| 2025/07/24 | 1,307 | 1,318 | 1,302 | 1,308 | 6,300 |
| 2025/07/23 | 1,302 | 1,307 | 1,265 | 1,277 | 11,400 |
| 2025/07/22 | 1,316 | 1,316 | 1,302 | 1,302 | 2,900 |
| 2025/07/18 | 1,307 | 1,319 | 1,304 | 1,305 | 1,800 |
| 2025/07/17 | 1,343 | 1,343 | 1,304 | 1,305 | 6,400 |
| 2025/07/16 | 1,307 | 1,322 | 1,304 | 1,322 | 5,000 |
| 2025/07/15 | 1,357 | 1,383 | 1,316 | 1,316 | 10,000 |
| 2025/07/14 | 1,437 | 1,437 | 1,331 | 1,365 | 39,800 |
| 2025/07/11 | 1,396 | 1,435 | 1,385 | 1,430 | 16,100 |
| 2025/07/10 | 1,393 | 1,394 | 1,377 | 1,392 | 3,000 |
| 2025/07/09 | 1,378 | 1,385 | 1,375 | 1,383 | 4,400 |
| 2025/07/08 | 1,366 | 1,378 | 1,360 | 1,378 | 2,800 |
| 2025/07/07 | 1,342 | 1,374 | 1,332 | 1,374 | 5,500 |
| 2025/07/04 | 1,351 | 1,380 | 1,345 | 1,360 | 1,700 |
| 2025/07/03 | 1,385 | 1,385 | 1,350 | 1,350 | 13,300 |
| 2025/07/02 | 1,380 | 1,383 | 1,370 | 1,376 | 2,300 |
| 2025/07/01 | 1,360 | 1,390 | 1,360 | 1,390 | 8,000 |
| 2025/06/30 | 1,327 | 1,359 | 1,327 | 1,359 | 2,800 |
| 2025/06/27 | 1,326 | 1,350 | 1,323 | 1,328 | 3,200 |
| 2025/06/26 | 1,319 | 1,378 | 1,319 | 1,326 | 5,600 |
| 2025/06/25 | 1,323 | 1,345 | 1,319 | 1,321 | 1,800 |
| 2025/06/24 | 1,340 | 1,347 | 1,325 | 1,339 | 1,300 |
| 2025/06/23 | 1,330 | 1,333 | 1,318 | 1,332 | 3,300 |
| 2025/06/20 | 1,334 | 1,334 | 1,312 | 1,322 | 1,200 |
| 2025/06/19 | 1,320 | 1,336 | 1,312 | 1,333 | 1,700 |
| 2025/06/18 | 1,327 | 1,328 | 1,302 | 1,320 | 1,600 |
| 2025/06/17 | 1,317 | 1,324 | 1,296 | 1,297 | 3,500 |
| 2025/06/16 | 1,343 | 1,343 | 1,301 | 1,321 | 4,000 |
| 2025/06/13 | 1,323 | 1,323 | 1,302 | 1,314 | 4,300 |
| 2025/06/12 | 1,324 | 1,337 | 1,316 | 1,337 | 1,600 |
| 2025/06/11 | 1,354 | 1,354 | 1,324 | 1,324 | 4,000 |
| 2025/06/10 | 1,367 | 1,380 | 1,348 | 1,351 | 3,500 |
| 2025/06/09 | 1,340 | 1,360 | 1,313 | 1,360 | 15,200 |
| 2025/06/06 | 1,326 | 1,352 | 1,321 | 1,330 | 5,000 |
| 2025/06/05 | 1,301 | 1,350 | 1,301 | 1,326 | 4,400 |
| 2025/06/04 | 1,350 | 1,350 | 1,311 | 1,311 | 6,900 |
| 2025/06/03 | 1,299 | 1,373 | 1,294 | 1,347 | 18,500 |
| 2025/06/02 | 1,277 | 1,312 | 1,277 | 1,290 | 9,900 |
| 2025/05/30 | 1,250 | 1,285 | 1,236 | 1,277 | 6,500 |
| 2025/05/29 | 1,233 | 1,253 | 1,233 | 1,247 | 2,800 |
| 2025/05/28 | 1,266 | 1,266 | 1,233 | 1,233 | 3,000 |
| 2025/05/27 | 1,241 | 1,242 | 1,236 | 1,236 | 900 |
| 2025/05/26 | 1,239 | 1,262 | 1,239 | 1,241 | 900 |
| 2025/05/23 | 1,272 | 1,272 | 1,235 | 1,266 | 2,100 |
| 2025/05/22 | 1,245 | 1,259 | 1,241 | 1,259 | 900 |
| 2025/05/21 | 1,276 | 1,276 | 1,258 | 1,268 | 1,600 |
| 2025/05/20 | 1,247 | 1,289 | 1,247 | 1,280 | 3,700 |
| 2025/05/19 | 1,258 | 1,259 | 1,251 | 1,254 | 2,800 |
| 2025/05/16 | 1,246 | 1,255 | 1,230 | 1,255 | 4,100 |
| 2025/05/15 | 1,231 | 1,247 | 1,230 | 1,230 | 1,900 |
| 2025/05/14 | 1,255 | 1,255 | 1,240 | 1,240 | 1,100 |
| 2025/05/13 | 1,258 | 1,258 | 1,233 | 1,244 | 1,700 |
| 2025/05/12 | 1,230 | 1,258 | 1,230 | 1,258 | 2,800 |
| 2025/05/09 | 1,256 | 1,256 | 1,226 | 1,226 | 900 |
| 2025/05/08 | 1,230 | 1,249 | 1,230 | 1,249 | 500 |
| 2025/05/07 | 1,220 | 1,240 | 1,220 | 1,240 | 15,200 |
| 2025/05/02 | 1,225 | 1,234 | 1,215 | 1,227 | 4,000 |
| 2025/05/01 | 1,226 | 1,239 | 1,220 | 1,234 | 1,300 |
| 2025/04/30 | 1,222 | 1,304 | 1,198 | 1,236 | 123,500 |
| 2025/04/28 | 1,250 | 1,250 | 1,232 | 1,249 | 3,900 |
| 2025/04/25 | 1,225 | 1,340 | 1,225 | 1,245 | 41,700 |
| 2025/04/24 | 1,244 | 1,244 | 1,223 | 1,223 | 400 |
| 2025/04/23 | 1,246 | 1,251 | 1,222 | 1,244 | 3,200 |
| 2025/04/22 | 1,215 | 1,240 | 1,215 | 1,239 | 1,500 |
| 2025/04/21 | 1,243 | 1,243 | 1,217 | 1,240 | 1,800 |
| 2025/04/18 | 1,234 | 1,245 | 1,213 | 1,245 | 3,200 |
| 2025/04/17 | 1,235 | 1,235 | 1,212 | 1,212 | 4,000 |
| 2025/04/16 | 1,243 | 1,243 | 1,203 | 1,235 | 5,200 |
| 2025/04/15 | 1,220 | 1,234 | 1,213 | 1,213 | 5,300 |
| 2025/04/14 | 1,247 | 1,250 | 1,192 | 1,220 | 24,200 |
| 2025/04/11 | 1,078 | 1,196 | 1,073 | 1,196 | 13,800 |
| 2025/04/10 | 1,127 | 1,128 | 1,090 | 1,090 | 5,100 |
| 2025/04/09 | 1,041 | 1,073 | 1,011 | 1,073 | 6,100 |
| 2025/04/08 | 1,035 | 1,099 | 1,035 | 1,053 | 13,400 |
| 2025/04/07 | 950 | 1,059 | 925 | 1,000 | 54,000 |
| 2025/04/04 | 1,155 | 1,194 | 1,131 | 1,151 | 9,700 |
| 2025/04/03 | 1,194 | 1,221 | 1,170 | 1,200 | 8,100 |
| 2025/04/02 | 1,229 | 1,229 | 1,205 | 1,205 | 4,300 |
| 2025/04/01 | 1,203 | 1,229 | 1,203 | 1,229 | 1,700 |
| 2025/03/31 | 1,201 | 1,210 | 1,201 | 1,208 | 5,100 |
| 2025/03/28 | 1,234 | 1,234 | 1,211 | 1,215 | 4,500 |
| 2025/03/27 | 1,215 | 1,234 | 1,215 | 1,234 | 1,700 |
| 2025/03/26 | 1,230 | 1,234 | 1,224 | 1,234 | 3,900 |
| 2025/03/25 | 1,225 | 1,235 | 1,225 | 1,230 | 2,600 |
| 2025/03/24 | 1,221 | 1,232 | 1,220 | 1,232 | 5,400 |
| 2025/03/21 | 1,237 | 1,237 | 1,220 | 1,235 | 4,700 |
| 2025/03/19 | 1,221 | 1,237 | 1,221 | 1,237 | 3,900 |
| 2025/03/18 | 1,224 | 1,237 | 1,222 | 1,222 | 2,200 |
| 2025/03/17 | 1,222 | 1,239 | 1,221 | 1,239 | 2,100 |
| 2025/03/14 | 1,237 | 1,250 | 1,218 | 1,218 | 5,900 |
| 2025/03/13 | 1,221 | 1,221 | 1,213 | 1,213 | 300 |
| 2025/03/12 | 1,216 | 1,238 | 1,216 | 1,221 | 2,900 |
| 2025/03/11 | 1,222 | 1,234 | 1,201 | 1,226 | 2,100 |
| 2025/03/10 | 1,234 | 1,240 | 1,212 | 1,222 | 4,400 |
| 2025/03/07 | 1,212 | 1,222 | 1,210 | 1,210 | 4,200 |
| 2025/03/06 | 1,240 | 1,243 | 1,225 | 1,241 | 4,100 |
| 2025/03/05 | 1,230 | 1,242 | 1,212 | 1,242 | 8,600 |
| 2025/03/04 | 1,226 | 1,240 | 1,217 | 1,240 | 4,800 |
| 2025/03/03 | 1,212 | 1,249 | 1,212 | 1,241 | 4,100 |
| 2025/02/28 | 1,233 | 1,234 | 1,210 | 1,210 | 26,000 |
| 2025/02/27 | 1,234 | 1,234 | 1,211 | 1,233 | 34,900 |
| 2025/02/26 | 1,230 | 1,236 | 1,202 | 1,235 | 7,400 |
| 2025/02/25 | 1,234 | 1,245 | 1,212 | 1,245 | 4,700 |
| 2025/02/21 | 1,235 | 1,240 | 1,229 | 1,237 | 1,800 |
| 2025/02/20 | 1,271 | 1,291 | 1,229 | 1,234 | 6,400 |
| 2025/02/19 | 1,271 | 1,290 | 1,271 | 1,271 | 3,100 |
| 2025/02/18 | 1,250 | 1,290 | 1,240 | 1,270 | 24,700 |
| 2025/02/17 | 1,222 | 1,265 | 1,222 | 1,259 | 15,900 |
| 2025/02/14 | 1,250 | 1,250 | 1,226 | 1,229 | 15,800 |
| 2025/02/13 | 1,237 | 1,259 | 1,237 | 1,250 | 3,400 |
| 2025/02/12 | 1,256 | 1,263 | 1,238 | 1,243 | 2,600 |
| 2025/02/10 | 1,243 | 1,258 | 1,242 | 1,256 | 3,200 |
| 2025/02/07 | 1,235 | 1,295 | 1,235 | 1,250 | 6,200 |
| 2025/02/06 | 1,230 | 1,247 | 1,224 | 1,232 | 8,500 |
| 2025/02/05 | 1,266 | 1,267 | 1,225 | 1,230 | 5,000 |
| 2025/02/04 | 1,239 | 1,300 | 1,220 | 1,236 | 17,100 |
| 2025/02/03 | 1,232 | 1,237 | 1,212 | 1,236 | 7,300 |
| 2025/01/31 | 1,262 | 1,277 | 1,244 | 1,247 | 3,300 |
| 2025/01/30 | 1,265 | 1,266 | 1,261 | 1,262 | 2,400 |
| 2025/01/29 | 1,259 | 1,265 | 1,250 | 1,265 | 3,100 |
| 2025/01/28 | 1,297 | 1,297 | 1,262 | 1,264 | 1,400 |
| 2025/01/27 | 1,242 | 1,276 | 1,242 | 1,276 | 2,200 |
| 2025/01/24 | 1,279 | 1,279 | 1,242 | 1,242 | 2,600 |
| 2025/01/23 | 1,238 | 1,249 | 1,226 | 1,249 | 600 |
| 2025/01/22 | 1,249 | 1,258 | 1,228 | 1,238 | 1,700 |
| 2025/01/21 | 1,227 | 1,248 | 1,223 | 1,248 | 1,700 |
| 2025/01/20 | 1,245 | 1,249 | 1,224 | 1,227 | 1,200 |
| 2025/01/17 | 1,242 | 1,272 | 1,237 | 1,237 | 1,300 |
| 2025/01/16 | 1,270 | 1,288 | 1,240 | 1,243 | 3,900 |
| 2025/01/15 | 1,297 | 1,297 | 1,255 | 1,264 | 9,800 |
| 2025/01/14 | 1,300 | 1,308 | 1,281 | 1,286 | 14,100 |
| 2025/01/10 | 1,258 | 1,300 | 1,252 | 1,299 | 9,000 |
| 2025/01/09 | 1,241 | 1,265 | 1,240 | 1,240 | 1,800 |
| 2025/01/08 | 1,247 | 1,261 | 1,239 | 1,243 | 3,800 |
| 2025/01/07 | 1,261 | 1,261 | 1,203 | 1,260 | 4,700 |
| 2025/01/06 | 1,242 | 1,264 | 1,235 | 1,260 | 2,800 |
| 2024/12/30 | 1,224 | 1,265 | 1,219 | 1,248 | 4,000 |
| 2024/12/27 | 1,201 | 1,237 | 1,194 | 1,224 | 14,900 |
| 2024/12/26 | 1,220 | 1,240 | 1,195 | 1,214 | 11,000 |
| 2024/12/25 | 1,205 | 1,228 | 1,200 | 1,220 | 10,700 |
| 2024/12/24 | 1,224 | 1,224 | 1,201 | 1,210 | 6,600 |
| 2024/12/23 | 1,244 | 1,244 | 1,200 | 1,224 | 14,200 |
| 2024/12/20 | 1,246 | 1,253 | 1,185 | 1,244 | 10,100 |
| 2024/12/19 | 1,284 | 1,284 | 1,240 | 1,251 | 5,400 |
| 2024/12/18 | 1,286 | 1,286 | 1,239 | 1,284 | 3,700 |
| 2024/12/17 | 1,287 | 1,287 | 1,257 | 1,282 | 3,000 |
| 2024/12/16 | 1,283 | 1,289 | 1,283 | 1,283 | 3,800 |
| 2024/12/13 | 1,298 | 1,298 | 1,268 | 1,283 | 6,200 |
| 2024/12/12 | 1,298 | 1,298 | 1,268 | 1,287 | 1,100 |
| 2024/12/11 | 1,292 | 1,295 | 1,275 | 1,290 | 1,500 |
| 2024/12/10 | 1,300 | 1,300 | 1,277 | 1,297 | 8,200 |
| 2024/12/09 | 1,294 | 1,294 | 1,240 | 1,284 | 2,900 |
| 2024/12/06 | 1,280 | 1,295 | 1,266 | 1,294 | 3,100 |
| 2024/12/05 | 1,262 | 1,279 | 1,262 | 1,279 | 900 |
| 2024/12/04 | 1,278 | 1,285 | 1,265 | 1,266 | 3,800 |
| 2024/12/03 | 1,290 | 1,295 | 1,275 | 1,294 | 9,000 |
| 2024/12/02 | 1,276 | 1,279 | 1,266 | 1,279 | 5,300 |
| 2024/11/29 | 1,260 | 1,278 | 1,249 | 1,249 | 600 |
| 2024/11/28 | 1,245 | 1,269 | 1,245 | 1,247 | 700 |
| 2024/11/27 | 1,257 | 1,257 | 1,257 | 1,257 | 200 |
| 2024/11/26 | 1,275 | 1,285 | 1,257 | 1,285 | 8,700 |
| 2024/11/25 | 1,273 | 1,274 | 1,242 | 1,273 | 2,800 |
| 2024/11/22 | 1,245 | 1,274 | 1,207 | 1,274 | 8,800 |
| 2024/11/21 | 1,225 | 1,238 | 1,208 | 1,238 | 1,600 |
| 2024/11/20 | 1,221 | 1,227 | 1,209 | 1,227 | 5,200 |
| 2024/11/19 | 1,210 | 1,225 | 1,205 | 1,225 | 700 |
| 2024/11/18 | 1,220 | 1,221 | 1,209 | 1,210 | 1,200 |
| 2024/11/15 | 1,222 | 1,222 | 1,209 | 1,220 | 2,500 |
| 2024/11/14 | 1,209 | 1,223 | 1,206 | 1,223 | 2,300 |
| 2024/11/13 | 1,220 | 1,220 | 1,201 | 1,218 | 1,000 |
| 2024/11/12 | 1,217 | 1,235 | 1,201 | 1,220 | 2,000 |
| 2024/11/11 | 1,220 | 1,220 | 1,189 | 1,219 | 1,400 |
| 2024/11/08 | 1,200 | 1,247 | 1,200 | 1,221 | 4,300 |
| 2024/11/07 | 1,233 | 1,234 | 1,192 | 1,192 | 3,300 |
| 2024/11/06 | 1,211 | 1,239 | 1,177 | 1,217 | 3,700 |
| 2024/11/05 | 1,255 | 1,255 | 1,198 | 1,207 | 3,000 |
| 2024/11/01 | 1,165 | 1,260 | 1,153 | 1,260 | 57,900 |
| 2024/10/31 | 1,152 | 1,170 | 1,151 | 1,168 | 1,600 |
| 2024/10/30 | 1,173 | 1,173 | 1,160 | 1,173 | 1,600 |
| 2024/10/29 | 1,140 | 1,174 | 1,140 | 1,174 | 2,500 |
| 2024/10/28 | 1,152 | 1,152 | 1,138 | 1,138 | 600 |
| 2024/10/25 | 1,149 | 1,155 | 1,145 | 1,155 | 1,300 |
| 2024/10/24 | 1,134 | 1,167 | 1,134 | 1,167 | 2,000 |
| 2024/10/23 | 1,157 | 1,172 | 1,140 | 1,140 | 3,800 |
| 2024/10/22 | 1,173 | 1,173 | 1,152 | 1,172 | 1,200 |
| 2024/10/21 | 1,183 | 1,195 | 1,160 | 1,174 | 10,300 |
| 2024/10/18 | 1,197 | 1,197 | 1,180 | 1,183 | 4,800 |
| 2024/10/17 | 1,198 | 1,198 | 1,178 | 1,197 | 5,600 |
| 2024/10/16 | 1,177 | 1,199 | 1,174 | 1,193 | 6,400 |
| 2024/10/15 | 1,200 | 1,205 | 1,155 | 1,192 | 20,800 |
| 2024/10/11 | 1,113 | 1,135 | 1,110 | 1,135 | 16,000 |