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
2020/12/30 1,023 1,039 1,001 1,039 4,100
2020/12/29 1,014 1,030 1,009 1,024 6,500
2020/12/28 1,011 1,026 975 999 25,800
2020/12/25 1,007 1,015 1,000 1,011 10,500
2020/12/24 1,014 1,015 1,002 1,014 10,800
2020/12/23 1,012 1,026 1,012 1,014 5,700
2020/12/22 1,050 1,054 1,018 1,018 10,400
2020/12/21 1,060 1,061 1,018 1,020 23,500
2020/12/18 1,088 1,090 1,071 1,074 6,200
2020/12/17 1,091 1,091 1,061 1,076 12,500
2020/12/16 1,095 1,112 1,090 1,092 21,800
2020/12/15 1,171 1,172 1,100 1,125 16,700
2020/12/14 1,190 1,197 1,175 1,175 5,300
2020/12/11 1,199 1,199 1,171 1,187 1,900
2020/12/10 1,174 1,192 1,170 1,171 3,700
2020/12/09 1,172 1,189 1,172 1,188 2,500
2020/12/08 1,189 1,189 1,181 1,181 800
2020/12/07 1,205 1,209 1,185 1,191 3,300
2020/12/04 1,208 1,208 1,196 1,205 800
2020/12/03 1,206 1,206 1,203 1,203 1,300
2020/12/02 1,203 1,213 1,191 1,204 4,300
2020/12/01 1,175 1,210 1,175 1,203 6,700
2020/11/30 1,170 1,188 1,165 1,187 5,700
2020/11/27 1,170 1,195 1,169 1,170 3,800
2020/11/26 1,167 1,188 1,162 1,179 5,400
2020/11/25 1,195 1,200 1,173 1,173 2,800
2020/11/24 1,174 1,220 1,174 1,194 8,500
2020/11/20 1,171 1,194 1,171 1,171 2,300
2020/11/19 1,182 1,195 1,178 1,191 2,600
2020/11/18 1,190 1,200 1,190 1,190 2,300
2020/11/17 1,208 1,210 1,176 1,176 2,000
2020/11/16 1,185 1,222 1,175 1,211 4,100
2020/11/13 1,167 1,189 1,167 1,172 1,800
2020/11/12 1,190 1,190 1,170 1,175 2,800
2020/11/11 1,203 1,206 1,166 1,193 4,500
2020/11/10 1,250 1,250 1,200 1,209 3,500
2020/11/09 1,240 1,252 1,229 1,229 3,800
2020/11/06 1,230 1,240 1,230 1,234 1,900
2020/11/05 1,201 1,220 1,188 1,220 3,300
2020/11/04 1,223 1,223 1,178 1,193 3,100
2020/11/02 1,160 1,172 1,151 1,172 3,000
2020/10/30 1,180 1,180 1,153 1,172 7,000
2020/10/29 1,203 1,210 1,163 1,180 5,600
2020/10/28 1,221 1,221 1,206 1,206 2,900
2020/10/27 1,243 1,243 1,213 1,223 6,000
2020/10/26 1,265 1,286 1,250 1,252 3,200
2020/10/23 1,253 1,265 1,221 1,265 7,800
2020/10/22 1,245 1,245 1,209 1,223 7,500
2020/10/21 1,212 1,278 1,210 1,239 8,600
2020/10/20 1,263 1,263 1,209 1,216 5,700
2020/10/19 1,233 1,240 1,210 1,239 13,200
2020/10/16 1,333 1,333 1,240 1,240 19,000
2020/10/15 1,320 1,347 1,303 1,333 16,800
2020/10/14 1,330 1,330 1,305 1,312 5,200
2020/10/13 1,336 1,337 1,302 1,325 12,600
2020/10/12 1,270 1,309 1,260 1,309 11,100
2020/10/09 1,270 1,271 1,256 1,256 4,700
2020/10/08 1,252 1,269 1,233 1,269 5,600
2020/10/07 1,249 1,249 1,229 1,233 5,200
2020/10/06 1,248 1,253 1,227 1,245 5,900
2020/10/05 1,263 1,263 1,227 1,227 6,200
2020/10/02 1,241 1,264 1,200 1,207 7,200
2020/09/30 1,251 1,262 1,238 1,238 5,600
2020/09/29 1,270 1,270 1,241 1,263 5,800
2020/09/28 1,279 1,279 1,238 1,251 6,900
2020/09/25 1,250 1,256 1,239 1,239 7,000
2020/09/24 1,272 1,272 1,253 1,253 5,000
2020/09/23 1,293 1,297 1,261 1,272 7,300
2020/09/18 1,287 1,290 1,269 1,290 6,000
2020/09/17 1,280 1,280 1,260 1,277 5,800
2020/09/16 1,279 1,279 1,253 1,265 8,700
2020/09/15 1,287 1,292 1,257 1,271 5,200
2020/09/14 1,288 1,309 1,279 1,287 3,400
2020/09/11 1,305 1,305 1,268 1,270 3,600
2020/09/10 1,296 1,328 1,296 1,302 6,500
2020/09/09 1,328 1,328 1,300 1,302 3,100
2020/09/08 1,334 1,334 1,311 1,328 2,500
2020/09/07 1,349 1,349 1,310 1,328 4,900
2020/09/04 1,325 1,347 1,265 1,335 3,600
2020/09/03 1,286 1,341 1,286 1,327 10,600
2020/09/02 1,287 1,303 1,270 1,285 6,100
2020/09/01 1,330 1,339 1,274 1,301 4,700
2020/08/31 1,350 1,350 1,282 1,316 7,100
2020/08/28 1,300 1,495 1,252 1,252 44,300
2020/08/27 1,315 1,327 1,280 1,280 10,300
2020/08/26 1,365 1,390 1,315 1,345 8,700
2020/08/25 1,436 1,436 1,365 1,365 12,700
2020/08/24 1,385 1,416 1,374 1,416 7,200
2020/08/21 1,354 1,369 1,338 1,352 5,200
2020/08/20 1,371 1,371 1,308 1,338 6,000
2020/08/19 1,320 1,353 1,290 1,351 5,300
2020/08/18 1,282 1,325 1,250 1,316 7,500
2020/08/17 1,298 1,298 1,205 1,266 5,400
2020/08/14 1,290 1,303 1,271 1,277 6,700
2020/08/13 1,240 1,314 1,240 1,272 13,200
2020/08/12 1,196 1,249 1,195 1,239 5,200
2020/08/11 1,165 1,200 1,165 1,200 4,400
2020/08/07 1,149 1,166 1,148 1,165 3,500
2020/08/06 1,170 1,188 1,160 1,162 6,300
2020/08/05 1,139 1,163 1,120 1,160 3,800
2020/08/04 1,114 1,120 1,114 1,115 300
2020/08/03 1,130 1,151 1,102 1,109 6,000
2020/07/31 1,148 1,148 1,104 1,117 3,400
2020/07/30 1,161 1,161 1,111 1,118 7,000
2020/07/29 1,220 1,220 1,155 1,161 9,800
2020/07/28 1,246 1,247 1,221 1,226 2,600
2020/07/27 1,309 1,309 1,235 1,267 2,500
2020/07/22 1,247 1,262 1,238 1,249 1,500
2020/07/21 1,249 1,249 1,209 1,247 3,000
2020/07/20 1,300 1,300 1,201 1,233 7,700
2020/07/17 1,305 1,320 1,208 1,213 14,100
2020/07/16 1,370 1,370 1,304 1,319 15,900
2020/07/15 1,373 1,410 1,373 1,381 7,000
2020/07/14 1,381 1,381 1,325 1,371 6,700
2020/07/13 1,353 1,370 1,310 1,351 6,700
2020/07/10 1,369 1,375 1,302 1,346 7,400
2020/07/09 1,429 1,429 1,371 1,396 4,700
2020/07/08 1,388 1,435 1,375 1,395 9,900
2020/07/07 1,392 1,432 1,392 1,410 4,400
2020/07/06 1,312 1,392 1,310 1,392 11,500
2020/07/03 1,364 1,405 1,340 1,340 5,500
2020/07/02 1,472 1,472 1,361 1,364 7,400
2020/07/01 1,435 1,477 1,428 1,430 5,400
2020/06/30 1,449 1,449 1,385 1,407 5,700
2020/06/29 1,404 1,434 1,352 1,415 14,600
2020/06/26 1,519 1,529 1,429 1,464 10,600
2020/06/25 1,564 1,564 1,483 1,502 13,500
2020/06/24 1,598 1,598 1,539 1,570 9,400
2020/06/23 1,603 1,610 1,549 1,566 10,900
2020/06/22 1,600 1,614 1,564 1,581 11,600
2020/06/19 1,551 1,564 1,500 1,563 10,600
2020/06/18 1,519 1,529 1,487 1,525 10,700
2020/06/17 1,420 1,487 1,420 1,465 8,500
2020/06/16 1,364 1,442 1,364 1,400 10,700
2020/06/15 1,468 1,468 1,329 1,334 15,200
2020/06/12 1,308 1,503 1,252 1,438 32,100
2020/06/11 1,615 1,615 1,441 1,457 28,100
2020/06/10 1,619 1,619 1,583 1,615 8,500
2020/06/09 1,620 1,620 1,563 1,606 12,200
2020/06/08 1,610 1,610 1,561 1,600 15,500
2020/06/05 1,549 1,570 1,510 1,555 11,300
2020/06/04 1,515 1,558 1,505 1,510 13,600
2020/06/03 1,620 1,620 1,501 1,521 27,300
2020/06/02 1,472 1,579 1,472 1,571 37,000
2020/06/01 1,497 1,501 1,470 1,470 14,800
2020/05/29 1,510 1,510 1,446 1,480 16,700
2020/05/28 1,535 1,535 1,403 1,516 32,400
2020/05/27 1,507 1,547 1,480 1,522 24,000
2020/05/26 1,510 1,562 1,510 1,530 27,300
2020/05/25 1,530 1,540 1,476 1,495 32,000
2020/05/22 1,530 1,544 1,404 1,465 51,600
2020/05/21 1,402 1,470 1,385 1,470 54,200
2020/05/20 1,374 1,377 1,354 1,372 8,700
2020/05/19 1,389 1,390 1,343 1,344 12,100
2020/05/18 1,300 1,360 1,300 1,340 9,500
2020/05/15 1,291 1,332 1,291 1,293 7,800
2020/05/14 1,341 1,375 1,236 1,290 18,700
2020/05/13 1,386 1,386 1,320 1,352 14,400
2020/05/12 1,410 1,446 1,355 1,356 26,300
2020/05/11 1,338 1,419 1,328 1,418 32,000
2020/05/08 1,289 1,317 1,225 1,303 20,500
2020/05/07 1,182 1,334 1,182 1,290 32,500
2020/05/01 1,206 1,211 1,155 1,198 11,500
2020/04/30 1,160 1,274 1,160 1,222 21,400
2020/04/28 1,165 1,180 1,132 1,160 8,300
2020/04/27 1,110 1,179 1,110 1,154 6,800
2020/04/24 1,139 1,157 1,110 1,110 8,200
2020/04/23 1,096 1,169 1,096 1,169 6,700
2020/04/22 1,204 1,204 1,094 1,110 23,900
2020/04/21 1,270 1,270 1,201 1,204 16,200
2020/04/20 1,235 1,251 1,207 1,241 25,100
2020/04/17 1,277 1,277 1,172 1,175 26,700
2020/04/16 1,258 1,294 1,176 1,260 70,600
2020/04/15 1,098 1,309 1,082 1,300 150,300
2020/04/14 1,002 1,048 982 1,038 14,100
2020/04/13 1,038 1,038 971 1,000 11,600
2020/04/10 1,000 1,002 955 993 19,100
2020/04/09 1,081 1,081 1,002 1,015 16,000
2020/04/08 952 1,063 905 1,021 33,800
2020/04/07 906 970 892 936 22,300
2020/04/06 860 916 851 906 16,800
2020/04/03 920 944 857 890 19,600
2020/04/02 985 985 911 920 13,200
2020/04/01 1,000 1,008 975 986 10,400
2020/03/31 976 1,030 973 1,005 11,500
2020/03/30 999 1,035 938 971 25,200
2020/03/27 1,045 1,052 1,004 1,029 18,000
2020/03/26 1,100 1,100 1,010 1,045 15,400
2020/03/25 1,057 1,150 1,057 1,086 17,800
2020/03/24 955 1,039 946 1,033 17,800
2020/03/23 932 995 903 955 15,000
2020/03/19 959 960 851 932 33,000
2020/03/18 970 970 921 934 7,600
2020/03/17 909 963 896 948 21,900
2020/03/16 1,000 1,038 930 954 20,900
2020/03/13 890 1,000 828 1,000 80,600
2020/03/12 980 1,040 906 1,040 95,700
2020/03/11 950 976 890 890 30,600
2020/03/10 900 975 884 944 48,700
2020/03/09 1,032 1,053 940 973 34,100
2020/03/06 1,174 1,186 1,101 1,116 15,900
2020/03/05 1,250 1,266 1,203 1,213 10,900
2020/03/04 1,135 1,244 1,118 1,218 15,200
2020/03/03 1,252 1,275 1,200 1,205 29,800
2020/03/02 1,216 1,252 1,125 1,212 43,800
2020/02/28 1,105 1,137 1,052 1,066 47,300
2020/02/27 1,256 1,256 1,160 1,195 29,900
2020/02/26 1,317 1,317 1,248 1,256 19,900
2020/02/25 1,331 1,347 1,265 1,321 17,600
2020/02/21 1,386 1,415 1,373 1,404 8,800
2020/02/20 1,413 1,437 1,387 1,390 12,700
2020/02/19 1,366 1,413 1,355 1,413 13,900
2020/02/18 1,403 1,403 1,350 1,366 15,000
2020/02/17 1,443 1,444 1,401 1,402 15,100
2020/02/14 1,451 1,470 1,443 1,452 12,100
2020/02/13 1,462 1,468 1,443 1,451 7,500
2020/02/12 1,461 1,476 1,455 1,461 8,400
2020/02/10 1,474 1,493 1,457 1,459 13,700
2020/02/07 1,516 1,517 1,455 1,488 18,600
2020/02/06 1,520 1,520 1,496 1,517 6,700
2020/02/05 1,512 1,520 1,498 1,501 9,700
2020/02/04 1,498 1,523 1,465 1,509 12,600
2020/02/03 1,470 1,499 1,463 1,485 21,800
2020/01/31 1,522 1,540 1,508 1,520 10,700
2020/01/30 1,552 1,580 1,518 1,522 15,000
2020/01/29 1,580 1,580 1,541 1,552 16,300
2020/01/28 1,525 1,580 1,510 1,580 21,200
2020/01/27 1,577 1,577 1,542 1,552 35,200
2020/01/24 1,647 1,647 1,585 1,597 31,700
2020/01/23 1,652 1,655 1,630 1,647 18,100
2020/01/22 1,680 1,680 1,655 1,660 18,500
2020/01/21 1,700 1,714 1,670 1,679 32,000
2020/01/20 1,684 1,713 1,682 1,705 15,100
2020/01/17 1,720 1,728 1,676 1,682 35,300
2020/01/16 1,793 1,795 1,695 1,721 68,700
2020/01/15 1,844 1,859 1,770 1,777 117,000
2020/01/14 1,849 1,975 1,849 1,964 68,300
2020/01/10 1,846 1,850 1,833 1,848 17,500
2020/01/09 1,883 1,883 1,846 1,846 20,700
2020/01/08 1,890 1,890 1,817 1,847 30,500
2020/01/07 1,905 1,938 1,883 1,890 37,500
2020/01/06 1,980 1,980 1,901 1,904 42,300

このページの先頭へ