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
2018/12/28 2,747 2,830 2,740 2,800 4,200
2018/12/27 2,605 2,810 2,605 2,697 4,700
2018/12/26 2,471 2,646 2,471 2,530 5,600
2018/12/25 2,410 2,559 2,403 2,421 6,000
2018/12/21 2,734 2,734 2,526 2,610 6,600
2018/12/20 2,818 2,825 2,686 2,750 4,100
2018/12/19 2,869 2,869 2,771 2,818 800
2018/12/18 2,803 2,803 2,620 2,789 10,300
2018/12/17 2,844 2,889 2,797 2,797 1,600
2018/12/14 2,890 2,890 2,828 2,844 6,900
2018/12/13 2,889 2,890 2,876 2,889 5,300
2018/12/12 2,840 2,848 2,840 2,848 1,200
2018/12/11 2,888 2,889 2,808 2,808 4,900
2018/12/10 2,801 2,890 2,780 2,887 7,000
2018/12/07 2,844 2,858 2,811 2,823 1,500
2018/12/06 2,899 2,900 2,844 2,844 3,400
2018/12/05 2,800 2,900 2,773 2,889 3,900
2018/12/04 2,854 2,895 2,834 2,848 3,700
2018/12/03 2,900 2,915 2,800 2,895 9,700
2018/11/30 2,858 2,880 2,821 2,874 6,300
2018/11/29 2,825 2,881 2,825 2,858 6,400
2018/11/28 2,780 2,820 2,779 2,818 3,700
2018/11/27 2,781 2,827 2,766 2,810 3,500
2018/11/26 2,749 2,835 2,694 2,781 7,600
2018/11/22 2,699 2,749 2,690 2,749 3,100
2018/11/21 2,620 2,749 2,605 2,749 6,800
2018/11/20 2,889 2,889 2,705 2,720 12,500
2018/11/19 2,841 2,889 2,790 2,889 12,200
2018/11/16 2,730 2,827 2,730 2,791 5,100
2018/11/15 2,765 2,849 2,725 2,780 7,000
2018/11/14 2,800 2,820 2,762 2,762 3,100
2018/11/13 2,701 2,800 2,701 2,798 3,900
2018/11/12 2,692 2,820 2,644 2,820 7,500
2018/11/09 2,720 2,754 2,683 2,742 4,200
2018/11/08 2,726 2,783 2,680 2,745 10,300
2018/11/07 2,740 2,740 2,626 2,626 3,700
2018/11/06 2,650 2,755 2,559 2,736 6,700
2018/11/05 2,586 2,680 2,519 2,650 5,600
2018/11/02 2,477 2,661 2,440 2,586 15,400
2018/11/01 2,364 2,395 2,300 2,377 4,700
2018/10/31 2,290 2,355 2,290 2,314 12,400
2018/10/30 2,064 2,231 2,060 2,190 18,000
2018/10/29 2,370 2,399 2,100 2,119 25,600
2018/10/26 2,561 2,599 2,370 2,420 15,200
2018/10/25 2,604 2,670 2,524 2,524 10,900
2018/10/24 2,703 2,738 2,670 2,704 6,400
2018/10/23 2,740 2,740 2,660 2,699 7,000
2018/10/22 2,749 2,787 2,710 2,740 7,600
2018/10/19 2,633 2,701 2,601 2,699 12,100
2018/10/18 2,710 2,719 2,637 2,640 7,300
2018/10/17 2,750 2,800 2,680 2,718 18,600
2018/10/16 2,828 2,876 2,621 2,745 40,100
2018/10/15 2,743 2,880 2,729 2,878 38,400
2018/10/12 2,477 2,700 2,420 2,593 6,800
2018/10/11 2,424 2,503 2,401 2,502 7,400
2018/10/10 2,610 2,638 2,558 2,588 8,900
2018/10/09 2,697 2,697 2,612 2,638 6,300
2018/10/05 2,622 2,744 2,600 2,697 14,300
2018/10/04 2,760 2,762 2,680 2,700 6,600
2018/10/03 2,797 2,800 2,726 2,752 3,200
2018/10/02 2,818 2,825 2,679 2,723 18,400
2018/10/01 2,900 2,900 2,740 2,814 39,100
2018/09/28 2,551 2,793 2,551 2,700 20,500
2018/09/27 2,590 2,605 2,531 2,560 9,500
2018/09/26 2,464 2,606 2,460 2,575 30,900
2018/09/25 2,387 2,461 2,356 2,461 9,200
2018/09/21 2,341 2,390 2,337 2,337 2,100
2018/09/20 2,450 2,450 2,329 2,341 2,700
2018/09/19 2,370 2,399 2,349 2,350 3,400
2018/09/18 2,401 2,401 2,365 2,368 3,300
2018/09/14 2,409 2,411 2,347 2,403 53,800
2018/09/13 2,415 2,415 2,351 2,360 4,200
2018/09/12 2,427 2,428 2,398 2,401 1,800
2018/09/11 2,450 2,460 2,403 2,430 3,200
2018/09/10 2,414 2,428 2,378 2,421 1,500
2018/09/07 2,376 2,455 2,367 2,414 3,000
2018/09/06 2,422 2,422 2,375 2,410 2,800
2018/09/05 2,400 2,400 2,367 2,372 1,400
2018/09/04 2,403 2,439 2,390 2,404 5,600
2018/09/03 2,377 2,461 2,375 2,402 1,700
2018/08/31 2,402 2,459 2,402 2,420 1,700
2018/08/30 2,419 2,464 2,419 2,428 4,800
2018/08/29 2,354 2,469 2,354 2,469 2,700
2018/08/28 2,439 2,439 2,350 2,404 7,000
2018/08/27 2,379 2,420 2,370 2,389 1,700
2018/08/24 2,334 2,380 2,334 2,373 1,600
2018/08/23 2,392 2,392 2,370 2,370 500
2018/08/22 2,350 2,384 2,312 2,342 1,400
2018/08/21 2,350 2,350 2,301 2,350 2,900
2018/08/20 2,359 2,384 2,336 2,350 3,600
2018/08/17 2,496 2,496 2,350 2,376 8,000
2018/08/16 2,536 2,550 2,350 2,434 26,700
2018/08/15 2,227 2,269 2,227 2,236 1,700
2018/08/14 2,225 2,230 2,175 2,227 2,200
2018/08/13 2,192 2,195 2,052 2,175 7,600
2018/08/10 2,324 2,360 2,281 2,292 7,300
2018/08/09 2,443 2,443 2,340 2,374 2,800
2018/08/08 2,456 2,462 2,404 2,435 3,000
2018/08/07 2,467 2,490 2,421 2,433 4,400
2018/08/06 2,519 2,519 2,456 2,473 2,300
2018/08/03 2,480 2,520 2,441 2,496 5,700
2018/08/02 2,585 2,599 2,513 2,513 3,600
2018/08/01 2,605 2,605 2,558 2,590 1,500
2018/07/31 2,598 2,605 2,529 2,605 5,200
2018/07/30 2,584 2,629 2,522 2,609 10,200
2018/07/27 2,436 2,600 2,436 2,541 9,500
2018/07/26 2,342 2,450 2,317 2,422 11,400
2018/07/25 2,331 2,331 2,292 2,292 6,900
2018/07/24 2,353 2,367 2,332 2,367 700
2018/07/23 2,301 2,393 2,279 2,355 2,500
2018/07/20 2,250 2,328 2,249 2,328 8,100
2018/07/19 2,241 2,272 2,112 2,260 12,300
2018/07/18 2,365 2,383 2,252 2,291 9,500
2018/07/17 2,462 2,472 2,284 2,364 9,000
2018/07/13 2,419 2,630 2,401 2,450 18,600
2018/07/12 2,350 2,417 2,350 2,369 3,300
2018/07/11 2,368 2,418 2,301 2,334 6,600
2018/07/10 2,391 2,466 2,391 2,418 3,900
2018/07/09 2,301 2,398 2,301 2,391 3,100
2018/07/06 2,295 2,369 2,253 2,334 6,500
2018/07/05 2,472 2,472 2,330 2,330 9,100
2018/07/04 2,499 2,499 2,370 2,497 14,600
2018/07/03 2,580 2,580 2,520 2,549 8,400
2018/07/02 2,653 2,700 2,581 2,606 6,300
2018/06/29 2,676 2,704 2,620 2,650 6,400
2018/06/28 2,709 2,776 2,600 2,689 6,200
2018/06/27 2,708 2,730 2,708 2,718 2,600
2018/06/26 2,830 2,830 2,670 2,726 8,300
2018/06/25 2,829 2,885 2,775 2,832 12,900
2018/06/22 2,866 2,885 2,770 2,826 12,000
2018/06/21 2,665 2,875 2,600 2,865 60,600
2018/06/20 2,482 2,983 2,440 2,715 81,100
2018/06/19 2,489 2,490 2,455 2,483 3,400
2018/06/18 2,446 2,495 2,400 2,495 15,400
2018/06/15 2,437 2,450 2,432 2,435 5,500
2018/06/14 2,461 2,461 2,433 2,453 3,800
2018/06/13 2,517 2,522 2,440 2,479 5,300
2018/06/12 2,490 2,552 2,452 2,500 12,600
2018/06/11 2,498 2,498 2,452 2,452 6,100
2018/06/08 2,490 2,537 2,454 2,460 12,200
2018/06/07 2,484 2,577 2,454 2,540 15,600
2018/06/06 2,366 2,650 2,365 2,406 25,700
2018/06/05 2,555 2,599 2,361 2,364 15,500
2018/06/04 2,309 2,618 2,309 2,550 32,500
2018/06/01 2,198 2,340 2,198 2,309 9,300
2018/05/31 2,207 2,207 2,165 2,195 3,100
2018/05/30 2,156 2,158 2,098 2,157 5,700
2018/05/29 2,161 2,220 2,160 2,169 5,800
2018/05/28 2,328 2,328 2,198 2,198 18,400
2018/05/25 2,179 2,279 2,150 2,278 18,600
2018/05/24 2,049 2,118 2,049 2,118 12,300
2018/05/23 2,008 2,031 1,941 2,031 8,000
2018/05/22 1,923 1,969 1,923 1,968 4,000
2018/05/21 1,932 1,939 1,911 1,919 2,300
2018/05/18 1,911 1,963 1,870 1,903 24,500
2018/05/17 1,983 2,010 1,935 1,937 12,700
2018/05/16 1,966 1,966 1,930 1,947 3,400
2018/05/15 1,990 1,990 1,964 1,971 3,500
2018/05/14 1,990 1,999 1,958 1,987 4,400
2018/05/11 1,960 1,975 1,927 1,950 8,900
2018/05/10 1,945 1,945 1,905 1,939 9,900
2018/05/09 1,913 1,913 1,897 1,906 4,800
2018/05/08 1,893 1,913 1,893 1,913 6,900
2018/05/07 1,920 1,921 1,890 1,900 5,000
2018/05/02 1,931 1,931 1,900 1,911 5,400
2018/05/01 1,911 1,922 1,901 1,918 3,600
2018/04/27 1,925 1,945 1,906 1,911 2,800
2018/04/26 1,917 1,930 1,915 1,924 5,900
2018/04/25 1,928 1,949 1,928 1,949 7,800
2018/04/24 1,907 1,968 1,901 1,968 12,400
2018/04/23 2,026 2,026 1,987 1,987 2,700
2018/04/20 2,029 2,055 1,990 2,012 4,700
2018/04/19 1,989 2,056 1,989 2,023 6,300
2018/04/18 1,942 2,025 1,942 1,985 7,800
2018/04/17 1,955 2,012 1,955 1,961 9,500
2018/04/16 2,001 2,063 1,937 2,005 27,600
2018/04/13 2,200 2,240 2,180 2,223 7,000
2018/04/12 2,212 2,214 2,139 2,164 3,200
2018/04/11 2,216 2,249 2,213 2,218 3,300
2018/04/10 2,245 2,250 2,201 2,250 4,800
2018/04/09 2,159 2,231 2,142 2,209 2,100
2018/04/06 2,207 2,207 2,146 2,159 3,100
2018/04/05 2,168 2,228 2,160 2,164 4,900
2018/04/04 2,170 2,221 2,168 2,168 1,700
2018/04/03 2,265 2,265 2,154 2,167 7,300
2018/04/02 2,335 2,335 2,196 2,250 5,200
2018/03/30 2,270 2,387 2,266 2,296 3,700
2018/03/29 2,273 2,330 2,260 2,260 1,300
2018/03/28 2,256 2,353 2,256 2,292 1,800
2018/03/27 2,153 2,316 2,153 2,263 4,900
2018/03/26 2,189 2,220 2,154 2,175 124,700
2018/03/23 2,355 2,383 2,150 2,235 8,300
2018/03/22 2,395 2,457 2,374 2,396 3,500
2018/03/20 2,401 2,419 2,356 2,380 2,900
2018/03/19 2,495 2,495 2,424 2,429 4,000
2018/03/16 2,423 2,475 2,385 2,446 9,800
2018/03/15 2,356 2,454 2,356 2,385 3,700
2018/03/14 2,362 2,394 2,350 2,355 3,600
2018/03/13 2,399 2,442 2,357 2,395 4,200
2018/03/12 2,472 2,480 2,411 2,412 7,900
2018/03/09 2,500 2,500 2,420 2,469 4,800
2018/03/08 2,451 2,548 2,450 2,450 5,300
2018/03/07 2,505 2,569 2,427 2,444 4,100
2018/03/06 2,533 2,533 2,504 2,506 700
2018/03/05 2,515 2,530 2,483 2,483 1,600
2018/03/02 2,514 2,515 2,431 2,515 5,200
2018/03/01 2,542 2,542 2,455 2,515 7,000
2018/02/28 2,541 2,586 2,536 2,546 2,400
2018/02/27 2,603 2,604 2,536 2,591 4,600
2018/02/26 2,546 2,639 2,546 2,574 8,000
2018/02/23 2,600 2,600 2,545 2,546 1,100
2018/02/22 2,617 2,617 2,590 2,590 1,100
2018/02/21 2,651 2,651 2,616 2,616 2,000
2018/02/20 2,736 2,736 2,631 2,651 3,600
2018/02/19 2,610 2,675 2,608 2,648 5,600
2018/02/16 2,488 2,565 2,488 2,547 4,500
2018/02/15 2,400 2,499 2,333 2,456 13,400
2018/02/14 2,500 2,500 2,383 2,447 12,700
2018/02/13 2,588 2,610 2,500 2,503 12,900
2018/02/09 2,536 2,606 2,500 2,588 10,500
2018/02/08 2,538 2,662 2,538 2,636 16,400
2018/02/07 2,879 2,879 2,575 2,616 16,400
2018/02/06 2,761 2,829 2,477 2,729 51,300
2018/02/05 2,850 2,994 2,800 2,977 23,600
2018/02/02 2,847 2,930 2,847 2,900 10,800
2018/02/01 2,877 2,924 2,857 2,875 9,600
2018/01/31 2,782 2,827 2,750 2,827 3,900
2018/01/30 2,894 2,950 2,710 2,785 20,100
2018/01/29 2,862 2,892 2,860 2,874 6,000
2018/01/26 2,878 2,888 2,824 2,844 13,700
2018/01/25 2,836 2,950 2,836 2,895 8,500
2018/01/24 2,830 2,899 2,816 2,849 8,400
2018/01/23 2,878 2,878 2,820 2,831 11,400
2018/01/22 2,822 2,856 2,800 2,856 8,200
2018/01/19 2,896 2,900 2,787 2,822 20,800
2018/01/18 3,090 3,100 2,890 2,890 30,800
2018/01/17 3,025 3,025 2,930 3,010 23,800
2018/01/16 2,840 3,050 2,812 2,967 103,100
2018/01/15 3,300 3,450 2,959 3,340 164,700
2018/01/12 2,758 3,030 2,751 2,950 45,800
2018/01/11 2,750 2,770 2,703 2,750 12,100
2018/01/10 2,685 2,770 2,670 2,740 16,500
2018/01/09 2,660 2,708 2,651 2,693 16,300
2018/01/05 2,596 2,625 2,581 2,610 11,500
2018/01/04 2,615 2,650 2,585 2,585 19,500

このページの先頭へ