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
2021/12/30 1,576 1,580 1,524 1,526 1,900
2021/12/29 1,551 1,560 1,531 1,536 900
2021/12/28 1,535 1,538 1,467 1,530 2,600
2021/12/27 1,517 1,550 1,455 1,517 8,800
2021/12/24 1,518 1,534 1,513 1,534 1,800
2021/12/23 1,510 1,527 1,479 1,527 1,700
2021/12/22 1,502 1,502 1,463 1,496 1,100
2021/12/21 1,419 1,472 1,419 1,472 1,500
2021/12/20 1,478 1,478 1,419 1,419 3,500
2021/12/17 1,506 1,510 1,418 1,422 7,400
2021/12/16 1,522 1,539 1,509 1,511 700
2021/12/15 1,527 1,564 1,522 1,522 800
2021/12/14 1,557 1,559 1,519 1,540 1,600
2021/12/13 1,569 1,569 1,495 1,527 4,400
2021/12/10 1,595 1,598 1,552 1,573 2,900
2021/12/09 1,618 1,619 1,571 1,610 1,400
2021/12/08 1,601 1,626 1,576 1,585 35,300
2021/12/07 1,570 1,622 1,570 1,601 1,400
2021/12/06 1,599 1,620 1,567 1,570 3,000
2021/12/03 1,517 1,588 1,470 1,559 7,400
2021/12/02 1,547 1,563 1,519 1,524 3,800
2021/12/01 1,556 1,579 1,522 1,563 5,300
2021/11/30 1,546 1,623 1,521 1,580 9,900
2021/11/29 1,514 1,593 1,501 1,546 11,200
2021/11/26 1,634 1,642 1,537 1,546 19,300
2021/11/25 1,690 1,697 1,659 1,659 6,000
2021/11/24 1,710 1,713 1,678 1,690 7,800
2021/11/22 1,759 1,759 1,711 1,729 3,900
2021/11/19 1,805 1,817 1,711 1,759 20,800
2021/11/18 1,843 1,869 1,800 1,805 12,300
2021/11/17 1,990 1,990 1,873 1,878 5,900
2021/11/16 2,031 2,031 1,935 1,952 10,500
2021/11/15 2,108 2,109 1,986 2,014 4,700
2021/11/12 2,097 2,097 2,017 2,067 2,900
2021/11/11 2,080 2,099 2,038 2,082 4,800
2021/11/10 2,068 2,172 2,023 2,073 9,600
2021/11/09 2,020 2,068 2,020 2,044 6,500
2021/11/08 2,026 2,030 1,985 1,999 2,200
2021/11/05 1,983 2,005 1,983 1,986 1,000
2021/11/04 1,983 2,030 1,980 1,983 5,000
2021/11/02 1,978 2,115 1,958 1,997 26,800
2021/11/01 2,010 2,039 1,955 1,955 5,800
2021/10/29 2,028 2,035 1,993 2,032 2,700
2021/10/28 2,030 2,030 1,980 1,988 3,700
2021/10/27 2,056 2,057 2,022 2,030 3,900
2021/10/26 2,051 2,055 2,017 2,031 7,700
2021/10/25 2,092 2,105 2,051 2,055 4,800
2021/10/22 2,155 2,155 2,114 2,114 900
2021/10/21 2,205 2,205 2,128 2,131 4,500
2021/10/20 2,299 2,299 2,203 2,204 1,800
2021/10/19 2,290 2,290 2,180 2,200 13,400
2021/10/18 2,400 2,404 2,260 2,280 22,900
2021/10/15 2,400 2,493 2,350 2,441 11,900
2021/10/14 2,259 2,352 2,242 2,345 5,700
2021/10/13 2,273 2,273 2,209 2,256 4,000
2021/10/12 2,356 2,356 2,271 2,281 2,600
2021/10/11 2,306 2,330 2,277 2,306 3,500
2021/10/08 2,369 2,369 2,292 2,300 4,100
2021/10/07 2,326 2,380 2,320 2,330 3,200
2021/10/06 2,375 2,423 2,312 2,326 5,300
2021/10/05 2,453 2,453 2,360 2,367 7,600
2021/10/04 2,687 2,687 2,460 2,470 6,200
2021/10/01 2,553 2,659 2,443 2,591 12,600
2021/09/30 2,530 2,572 2,444 2,477 4,500
2021/09/29 2,400 2,582 2,378 2,580 5,000
2021/09/28 2,461 2,478 2,417 2,429 2,900
2021/09/27 2,600 2,600 2,485 2,485 2,300
2021/09/24 2,455 2,622 2,455 2,600 5,000
2021/09/22 2,515 2,520 2,450 2,450 2,700
2021/09/21 2,570 2,596 2,425 2,511 6,500
2021/09/17 2,690 2,690 2,556 2,621 4,100
2021/09/16 2,688 2,688 2,637 2,640 1,900
2021/09/15 2,660 2,666 2,640 2,660 2,700
2021/09/14 2,704 2,705 2,653 2,664 1,200
2021/09/13 2,750 2,750 2,704 2,708 2,400
2021/09/10 2,749 2,788 2,719 2,781 3,600
2021/09/09 2,750 2,750 2,673 2,673 1,400
2021/09/08 2,642 2,785 2,642 2,759 5,100
2021/09/07 2,691 2,691 2,646 2,653 2,600
2021/09/06 2,571 2,641 2,546 2,641 2,800
2021/09/03 2,521 2,576 2,521 2,559 1,800
2021/09/02 2,618 2,618 2,520 2,520 1,900
2021/09/01 2,668 2,668 2,562 2,568 7,000
2021/08/31 2,748 2,748 2,693 2,693 1,200
2021/08/30 2,723 2,750 2,714 2,745 3,500
2021/08/27 2,640 2,802 2,607 2,770 10,400
2021/08/26 2,596 2,633 2,595 2,596 1,800
2021/08/25 2,612 2,612 2,499 2,534 3,700
2021/08/24 2,592 2,600 2,535 2,575 3,900
2021/08/23 2,514 2,584 2,442 2,565 4,900
2021/08/20 2,499 2,520 2,400 2,514 4,300
2021/08/19 2,387 2,417 2,387 2,390 600
2021/08/18 2,370 2,461 2,321 2,411 4,700
2021/08/17 2,460 2,460 2,370 2,380 1,300
2021/08/16 2,427 2,445 2,326 2,414 3,000
2021/08/13 2,438 2,440 2,427 2,427 700
2021/08/12 2,357 2,426 2,357 2,426 1,200
2021/08/11 2,391 2,438 2,344 2,391 700
2021/08/10 2,357 2,431 2,242 2,386 8,500
2021/08/06 2,326 2,334 2,275 2,295 1,200
2021/08/05 2,384 2,384 2,300 2,326 3,200
2021/08/04 2,317 2,398 2,316 2,334 4,100
2021/08/03 2,477 2,477 2,317 2,317 4,600
2021/08/02 2,316 2,515 2,316 2,515 7,700
2021/07/30 2,343 2,343 2,270 2,304 4,900
2021/07/29 2,380 2,380 2,360 2,372 1,300
2021/07/28 2,465 2,465 2,340 2,380 6,200
2021/07/27 2,508 2,515 2,415 2,421 8,100
2021/07/26 2,463 2,510 2,463 2,498 2,700
2021/07/21 2,432 2,540 2,432 2,463 7,700
2021/07/20 2,539 2,540 2,413 2,441 20,500
2021/07/19 2,711 2,845 2,548 2,565 21,400
2021/07/16 3,000 3,000 2,621 2,747 45,500
2021/07/15 2,754 2,930 2,689 2,900 30,500
2021/07/14 2,680 2,710 2,665 2,680 5,500
2021/07/13 2,590 2,686 2,590 2,680 9,600
2021/07/12 2,590 2,590 2,529 2,563 2,200
2021/07/09 2,432 2,527 2,382 2,471 11,400
2021/07/08 2,537 2,584 2,327 2,434 16,100
2021/07/07 2,550 2,595 2,536 2,550 4,400
2021/07/06 2,656 2,701 2,537 2,560 13,300
2021/07/05 2,810 2,810 2,663 2,679 5,400
2021/07/02 2,730 2,743 2,679 2,730 2,300
2021/07/01 2,705 2,750 2,699 2,745 2,000
2021/06/30 2,720 2,767 2,655 2,655 6,500
2021/06/29 2,830 2,830 2,713 2,742 6,800
2021/06/28 2,742 2,835 2,701 2,835 7,200
2021/06/25 2,686 2,739 2,629 2,669 4,900
2021/06/24 2,682 2,725 2,634 2,655 4,100
2021/06/23 2,605 2,660 2,605 2,619 1,700
2021/06/22 2,570 2,656 2,570 2,614 4,000
2021/06/21 2,650 2,650 2,524 2,564 8,900
2021/06/18 2,745 2,745 2,660 2,675 4,600
2021/06/17 2,703 2,738 2,688 2,695 4,000
2021/06/16 2,653 2,740 2,640 2,729 7,400
2021/06/15 2,822 2,822 2,654 2,691 7,800
2021/06/14 2,755 2,801 2,700 2,785 5,300
2021/06/11 2,711 2,802 2,702 2,714 9,300
2021/06/10 2,694 2,800 2,672 2,747 7,000
2021/06/09 2,623 2,692 2,600 2,692 5,000
2021/06/08 2,617 2,684 2,594 2,673 6,500
2021/06/07 2,652 2,709 2,581 2,617 20,200
2021/06/04 2,710 2,800 2,645 2,731 12,100
2021/06/03 2,862 2,886 2,760 2,760 13,400
2021/06/02 2,833 2,939 2,800 2,906 7,400
2021/06/01 2,882 2,905 2,781 2,851 7,400
2021/05/31 2,915 2,928 2,716 2,851 27,900
2021/05/28 3,080 3,080 2,946 2,948 11,900
2021/05/27 3,115 3,125 2,935 3,105 26,400
2021/05/26 3,310 3,310 3,135 3,180 7,700
2021/05/25 3,340 3,375 3,255 3,300 11,000
2021/05/24 3,360 3,450 3,215 3,335 21,700
2021/05/21 3,300 3,485 3,300 3,395 17,600
2021/05/20 3,270 3,330 3,225 3,310 7,100
2021/05/19 3,175 3,395 3,175 3,270 23,200
2021/05/18 3,025 3,250 3,020 3,175 14,400
2021/05/17 3,135 3,155 2,930 3,095 13,000
2021/05/14 3,155 3,290 3,100 3,135 16,000
2021/05/13 3,250 3,385 3,100 3,125 21,600
2021/05/12 3,330 3,330 3,100 3,250 31,200
2021/05/11 3,305 3,600 3,205 3,330 69,300
2021/05/10 3,640 3,640 3,125 3,235 86,900
2021/05/07 3,030 3,430 3,000 3,430 96,900
2021/05/06 3,000 3,145 2,930 2,930 19,600
2021/04/30 3,000 3,125 2,925 3,070 19,600
2021/04/28 3,110 3,110 2,920 3,040 21,800
2021/04/27 3,205 3,270 3,050 3,110 37,100
2021/04/26 2,964 3,200 2,901 3,180 54,200
2021/04/23 2,755 3,060 2,753 3,035 66,700
2021/04/22 2,908 2,958 2,639 2,789 41,200
2021/04/21 2,965 3,085 2,827 2,904 44,300
2021/04/20 2,896 3,105 2,781 3,035 89,800
2021/04/19 3,200 3,200 2,755 2,897 218,000
2021/04/16 2,376 2,893 2,298 2,893 289,300
2021/04/15 2,100 2,393 2,021 2,393 147,400
2021/04/14 1,970 2,010 1,934 1,993 21,600
2021/04/13 1,970 1,980 1,934 1,965 8,500
2021/04/12 2,001 2,033 1,918 1,970 9,500
2021/04/09 2,030 2,092 1,994 1,996 42,400
2021/04/08 1,900 2,008 1,860 1,992 15,000
2021/04/07 1,965 1,984 1,900 1,900 13,900
2021/04/06 2,048 2,048 1,950 1,979 11,900
2021/04/05 2,028 2,046 1,996 2,025 19,600
2021/04/02 2,030 2,057 1,961 1,996 24,400
2021/04/01 1,903 2,036 1,885 2,030 31,300
2021/03/31 1,837 1,925 1,827 1,903 26,100
2021/03/30 1,800 1,840 1,788 1,834 6,100
2021/03/29 1,815 1,840 1,792 1,797 12,200
2021/03/26 1,791 1,847 1,788 1,815 19,400
2021/03/25 1,749 1,771 1,681 1,768 9,800
2021/03/24 1,700 1,723 1,620 1,689 14,700
2021/03/23 1,693 1,738 1,693 1,709 6,500
2021/03/22 1,745 1,745 1,680 1,693 9,400
2021/03/19 1,757 1,818 1,700 1,745 21,700
2021/03/18 1,844 1,844 1,752 1,752 17,600
2021/03/17 1,748 1,834 1,748 1,816 27,700
2021/03/16 1,668 1,737 1,660 1,725 15,300
2021/03/15 1,636 1,709 1,636 1,668 11,200
2021/03/12 1,582 1,639 1,576 1,636 6,900
2021/03/11 1,599 1,599 1,563 1,582 4,200
2021/03/10 1,604 1,610 1,565 1,576 3,100
2021/03/09 1,531 1,574 1,531 1,564 7,600
2021/03/08 1,660 1,660 1,578 1,584 7,100
2021/03/05 1,628 1,629 1,515 1,625 9,300
2021/03/04 1,607 1,697 1,607 1,628 13,600
2021/03/03 1,620 1,630 1,596 1,617 5,800
2021/03/02 1,614 1,630 1,593 1,620 5,800
2021/03/01 1,611 1,640 1,525 1,614 19,200
2021/02/26 1,652 1,660 1,531 1,625 26,600
2021/02/25 1,734 1,738 1,640 1,690 23,700
2021/02/24 1,647 1,710 1,621 1,694 56,000
2021/02/22 1,506 1,646 1,506 1,615 65,400
2021/02/19 1,435 1,480 1,425 1,480 15,600
2021/02/18 1,409 1,460 1,406 1,408 10,600
2021/02/17 1,378 1,409 1,366 1,409 10,400
2021/02/16 1,370 1,400 1,362 1,378 6,700
2021/02/15 1,399 1,420 1,361 1,362 7,600
2021/02/12 1,410 1,412 1,368 1,380 10,100
2021/02/10 1,392 1,448 1,356 1,410 14,000
2021/02/09 1,406 1,474 1,405 1,418 19,600
2021/02/08 1,431 1,431 1,409 1,411 8,300
2021/02/05 1,431 1,432 1,381 1,405 10,200
2021/02/04 1,348 1,447 1,338 1,435 34,300
2021/02/03 1,344 1,346 1,321 1,346 8,000
2021/02/02 1,309 1,325 1,300 1,321 4,500
2021/02/01 1,306 1,312 1,292 1,308 3,300
2021/01/29 1,343 1,343 1,290 1,306 10,500
2021/01/28 1,311 1,343 1,255 1,343 8,500
2021/01/27 1,357 1,383 1,331 1,335 22,600
2021/01/26 1,319 1,335 1,301 1,317 10,000
2021/01/25 1,400 1,400 1,300 1,315 34,200
2021/01/22 1,384 1,407 1,371 1,383 14,400
2021/01/21 1,429 1,430 1,372 1,414 23,000
2021/01/20 1,420 1,454 1,406 1,414 14,800
2021/01/19 1,530 1,530 1,408 1,443 69,300
2021/01/18 1,483 1,600 1,412 1,504 343,100
2021/01/15 1,363 1,363 1,363 1,363 13,400
2021/01/14 1,054 1,098 1,051 1,063 12,800
2021/01/13 1,031 1,055 1,031 1,051 3,200
2021/01/12 1,056 1,056 1,037 1,042 2,000
2021/01/08 1,031 1,035 1,020 1,034 2,800
2021/01/07 1,042 1,050 1,029 1,036 3,100
2021/01/06 1,060 1,060 1,039 1,042 1,800
2021/01/05 1,080 1,080 1,041 1,060 3,700
2021/01/04 1,039 1,076 1,033 1,076 6,800

このページの先頭へ