日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,590 2,590 2,546 2,589 12,600
2017/12/28 2,531 2,602 2,480 2,549 38,000
2017/12/27 2,475 2,535 2,466 2,481 20,500
2017/12/26 2,515 2,531 2,444 2,480 39,400
2017/12/25 2,600 2,632 2,532 2,565 29,700
2017/12/22 2,591 2,598 2,530 2,585 34,400
2017/12/21 2,680 2,710 2,580 2,618 22,400
2017/12/20 2,721 2,820 2,700 2,709 5,600
2017/12/19 2,725 2,770 2,671 2,727 101,600
2017/12/18 2,895 2,901 2,614 2,706 51,200
2017/12/15 2,916 2,966 2,895 2,919 13,700
2017/12/14 3,000 3,010 2,875 2,966 13,900
2017/12/13 3,050 3,100 2,995 3,000 9,700
2017/12/12 2,981 3,100 2,952 3,045 19,000
2017/12/11 2,981 3,030 2,920 3,005 25,400
2017/12/08 2,891 2,930 2,860 2,888 12,300
2017/12/07 2,863 2,876 2,830 2,870 8,400
2017/12/06 2,900 2,954 2,814 2,816 22,900
2017/12/05 3,000 3,000 2,851 2,914 33,800
2017/12/04 3,050 3,130 3,015 3,025 35,300
2017/12/01 2,985 3,005 2,893 2,952 25,900
2017/11/30 3,055 3,075 2,980 3,010 21,800
2017/11/29 3,220 3,220 3,030 3,050 53,500
2017/11/28 3,275 3,500 3,140 3,215 82,000
2017/11/28 1 -> 2.00 分割
2017/11/27 6,960 7,250 6,660 6,690 68,000
2017/11/24 6,790 6,970 6,760 6,830 14,600
2017/11/22 6,800 6,900 6,600 6,890 35,800
2017/11/21 7,200 7,200 6,860 6,900 31,700
2017/11/20 6,600 7,200 6,600 7,100 80,700
2017/11/17 6,540 6,610 6,400 6,520 32,900
2017/11/16 6,310 6,390 6,190 6,390 17,200
2017/11/15 6,570 6,570 6,190 6,290 26,700
2017/11/14 6,610 6,660 6,410 6,520 22,700
2017/11/13 6,390 6,830 6,390 6,710 33,000
2017/11/10 6,410 6,500 6,350 6,380 16,400
2017/11/09 6,510 6,620 6,360 6,480 26,800
2017/11/08 6,440 6,570 6,380 6,450 23,200
2017/11/07 6,520 6,740 6,320 6,440 46,800
2017/11/06 6,630 6,700 6,440 6,460 57,200
2017/11/02 6,240 7,000 6,210 6,730 143,900
2017/11/01 6,580 6,580 6,170 6,190 46,900
2017/10/31 7,030 7,040 6,430 6,580 58,900
2017/10/30 6,810 7,120 6,680 6,850 88,400
2017/10/27 7,230 7,500 6,950 7,150 291,100
2017/10/26 6,970 7,380 6,380 6,880 402,700
2017/10/25 7,870 8,030 6,660 6,670 574,300
2017/10/24 7,610 8,640 7,300 8,160 1,243,900
2017/10/23 6,660 7,160 6,570 7,160 614,300
2017/10/20 5,000 6,160 4,915 6,160 472,600
2017/10/19 4,530 5,160 4,470 5,160 261,800
2017/10/18 4,725 4,820 4,415 4,460 64,000
2017/10/17 4,800 4,980 4,630 4,865 181,900
2017/10/16 4,270 4,550 4,175 4,550 206,600
2017/10/13 3,890 3,920 3,800 3,850 19,400
2017/10/12 3,890 3,945 3,805 3,865 16,200
2017/10/11 3,775 3,940 3,730 3,920 31,000
2017/10/10 3,765 3,795 3,700 3,795 22,900
2017/10/06 3,865 3,900 3,705 3,785 45,200
2017/10/05 4,190 4,190 3,850 3,860 65,100
2017/10/04 4,295 4,365 4,050 4,190 49,500
2017/10/03 4,560 4,725 4,280 4,295 75,900
2017/10/02 4,590 4,805 4,405 4,490 184,800
2017/09/29 4,035 4,700 4,010 4,700 217,300
2017/09/28 3,970 4,120 3,925 4,000 65,000
2017/09/27 3,945 3,985 3,840 3,960 50,700
2017/09/26 3,900 4,065 3,865 4,015 66,800
2017/09/25 4,115 4,330 3,910 3,920 127,000
2017/09/22 4,220 4,220 3,960 4,070 145,700
2017/09/21 4,865 4,910 4,345 4,360 267,200
2017/09/20 5,510 6,310 4,640 4,810 1,215,800
2017/09/19 5,310 5,310 5,310 5,310 12,200
2017/09/15 5,010 5,300 4,300 4,610 276,800

このページの先頭へ