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
2022/12/30 2,574 2,680 2,552 2,644 52,000
2022/12/29 2,460 2,550 2,460 2,550 15,300
2022/12/28 2,544 2,553 2,438 2,493 27,400
2022/12/27 2,500 2,550 2,442 2,544 20,800
2022/12/26 2,573 2,610 2,472 2,498 52,200
2022/12/23 2,548 2,631 2,500 2,535 62,000
2022/12/22 2,449 2,586 2,415 2,575 64,400
2022/12/21 2,491 2,491 2,366 2,425 27,500
2022/12/20 2,451 2,520 2,359 2,459 51,700
2022/12/19 2,526 2,528 2,351 2,436 63,300
2022/12/16 2,507 2,610 2,491 2,553 29,300
2022/12/15 2,521 2,592 2,510 2,567 42,900
2022/12/14 2,425 2,521 2,425 2,500 27,500
2022/12/13 2,485 2,540 2,402 2,435 57,000
2022/12/12 2,392 2,458 2,350 2,458 32,200
2022/12/09 2,368 2,468 2,340 2,350 39,600
2022/12/08 2,402 2,402 2,306 2,318 42,800
2022/12/07 2,529 2,529 2,404 2,424 18,500
2022/12/06 2,519 2,521 2,400 2,493 41,600
2022/12/05 2,707 2,713 2,542 2,551 50,600
2022/12/02 2,787 2,787 2,688 2,748 15,900
2022/12/01 2,732 2,772 2,650 2,753 34,200
2022/11/30 2,743 2,774 2,649 2,682 33,200
2022/11/29 2,690 2,818 2,649 2,737 49,300
2022/11/28 2,977 2,977 2,729 2,737 52,800
2022/11/25 3,040 3,040 2,823 2,977 64,200
2022/11/24 3,060 3,105 3,025 3,065 11,500
2022/11/22 3,075 3,115 3,015 3,065 13,200
2022/11/21 3,005 3,100 3,005 3,075 12,000
2022/11/18 3,215 3,270 2,970 3,020 48,600
2022/11/17 3,230 3,280 3,150 3,215 17,400
2022/11/16 3,145 3,370 3,120 3,240 40,600
2022/11/15 3,075 3,130 2,970 3,130 11,700
2022/11/14 3,065 3,165 3,030 3,065 26,300
2022/11/11 2,957 3,080 2,870 3,040 24,300
2022/11/10 2,927 2,939 2,884 2,884 7,800
2022/11/09 2,904 2,960 2,884 2,950 14,000
2022/11/08 2,935 2,967 2,846 2,854 11,600
2022/11/07 2,902 2,985 2,880 2,916 17,200
2022/11/04 2,914 3,060 2,865 2,919 26,900
2022/11/02 2,945 3,070 2,900 2,967 44,300
2022/11/01 2,768 2,928 2,762 2,899 27,800
2022/10/31 2,778 2,820 2,710 2,768 18,600
2022/10/28 2,708 2,885 2,671 2,768 24,600
2022/10/27 2,700 2,756 2,644 2,739 11,900
2022/10/26 2,697 2,769 2,643 2,675 35,700
2022/10/25 2,600 2,700 2,570 2,680 28,100
2022/10/24 2,626 2,628 2,486 2,555 43,200
2022/10/21 2,800 2,825 2,566 2,601 60,100
2022/10/20 2,701 2,837 2,659 2,813 44,600
2022/10/19 2,724 2,930 2,708 2,721 56,400
2022/10/18 2,702 2,828 2,621 2,624 49,400
2022/10/17 2,461 2,790 2,461 2,718 160,700
2022/10/14 2,513 2,600 2,500 2,572 46,100
2022/10/13 2,441 2,512 2,440 2,460 12,600
2022/10/12 2,483 2,560 2,432 2,465 17,400
2022/10/11 2,451 2,498 2,356 2,498 20,100
2022/10/07 2,422 2,550 2,420 2,467 30,600
2022/10/06 2,580 2,598 2,449 2,450 41,600
2022/10/05 2,426 2,661 2,425 2,630 38,900
2022/10/04 2,367 2,437 2,354 2,425 17,600
2022/10/03 2,312 2,330 2,230 2,317 14,300
2022/09/30 2,345 2,380 2,324 2,350 10,500
2022/09/29 2,350 2,397 2,277 2,384 23,300
2022/09/28 2,301 2,307 2,166 2,200 28,600
2022/09/27 2,250 2,368 2,202 2,301 33,200
2022/09/26 2,220 2,290 2,216 2,250 30,300
2022/09/22 2,152 2,269 2,152 2,221 15,500
2022/09/21 2,150 2,208 2,110 2,192 25,200
2022/09/20 2,180 2,188 2,117 2,171 10,600
2022/09/16 2,149 2,170 2,114 2,152 9,900
2022/09/15 2,095 2,176 2,081 2,132 11,700
2022/09/14 2,052 2,123 2,052 2,079 11,700
2022/09/13 2,145 2,196 2,124 2,141 10,500
2022/09/12 2,090 2,194 2,083 2,194 15,400
2022/09/09 2,100 2,134 2,018 2,040 20,200
2022/09/08 2,069 2,119 2,069 2,098 4,500
2022/09/07 2,083 2,095 2,068 2,095 1,500
2022/09/06 2,075 2,098 2,036 2,098 13,800
2022/09/05 2,047 2,114 2,012 2,093 19,800
2022/09/02 2,180 2,180 2,019 2,077 20,800
2022/09/01 2,120 2,200 2,035 2,200 11,700
2022/08/31 2,114 2,176 2,114 2,151 8,500
2022/08/30 2,100 2,117 2,095 2,114 2,500
2022/08/29 2,095 2,130 2,072 2,115 6,700
2022/08/26 2,217 2,233 2,108 2,145 14,400
2022/08/25 2,100 2,238 2,100 2,233 17,700
2022/08/24 2,100 2,132 2,097 2,100 8,000
2022/08/23 2,012 2,094 2,011 2,093 11,300
2022/08/22 2,080 2,080 2,007 2,020 5,800
2022/08/19 2,074 2,111 2,043 2,075 15,000
2022/08/18 2,050 2,050 1,980 2,026 15,100
2022/08/17 2,000 2,099 2,000 2,076 23,400
2022/08/16 1,994 2,016 1,987 1,996 11,700
2022/08/15 1,985 1,990 1,942 1,987 11,200
2022/08/12 1,980 2,022 1,960 1,975 6,900
2022/08/10 1,982 1,982 1,950 1,950 4,300
2022/08/09 2,015 2,015 1,960 1,982 8,300
2022/08/08 1,925 2,048 1,922 2,018 34,900
2022/08/05 1,934 1,935 1,921 1,930 2,200
2022/08/04 1,923 1,927 1,910 1,910 8,300
2022/08/03 1,911 1,922 1,898 1,915 8,500
2022/08/02 1,887 1,912 1,881 1,911 5,100
2022/08/01 1,889 1,908 1,852 1,893 14,500
2022/07/29 1,938 1,952 1,861 1,889 23,000
2022/07/28 1,903 1,955 1,900 1,929 19,600
2022/07/27 1,902 1,909 1,881 1,882 14,400
2022/07/26 1,890 1,928 1,889 1,891 23,300
2022/07/25 1,971 1,975 1,902 1,902 36,100
2022/07/22 2,002 2,010 1,965 1,981 25,600
2022/07/21 2,049 2,058 1,957 2,000 47,100
2022/07/20 2,152 2,152 2,004 2,027 82,000
2022/07/19 2,498 2,498 2,094 2,094 120,900
2022/07/15 2,099 2,220 2,057 2,220 34,000
2022/07/14 1,971 2,099 1,968 2,072 7,900
2022/07/13 1,986 1,998 1,959 1,978 4,100
2022/07/12 2,035 2,035 1,970 1,970 5,900
2022/07/11 2,041 2,100 2,020 2,035 8,900
2022/07/08 1,972 2,026 1,972 2,005 1,600
2022/07/07 2,000 2,008 1,960 1,970 4,300
2022/07/06 1,990 2,040 1,983 1,992 4,900
2022/07/05 2,084 2,084 2,022 2,040 4,000
2022/07/04 2,010 2,045 2,010 2,028 1,600
2022/07/01 2,015 2,015 1,960 2,004 5,600
2022/06/30 2,099 2,099 2,002 2,017 3,000
2022/06/29 2,095 2,095 2,001 2,071 3,500
2022/06/28 2,108 2,127 2,053 2,097 4,000
2022/06/27 2,130 2,130 2,000 2,079 8,700
2022/06/24 1,955 2,050 1,950 2,050 9,100
2022/06/23 1,941 1,986 1,844 1,905 8,000
2022/06/22 1,940 1,982 1,940 1,956 800
2022/06/21 1,999 1,999 1,922 1,940 3,600
2022/06/20 1,929 1,968 1,843 1,953 9,400
2022/06/17 1,872 1,942 1,803 1,900 13,500
2022/06/16 1,944 1,944 1,863 1,873 3,700
2022/06/15 1,931 1,931 1,862 1,873 5,300
2022/06/14 1,881 1,929 1,850 1,919 13,300
2022/06/13 1,906 1,929 1,871 1,921 17,400
2022/06/10 1,992 2,023 1,926 2,009 8,500
2022/06/09 1,978 2,030 1,940 2,024 10,000
2022/06/08 1,981 1,999 1,944 1,963 3,200
2022/06/07 1,969 2,017 1,952 1,959 5,300
2022/06/06 2,069 2,069 1,953 1,986 10,400
2022/06/03 2,101 2,114 2,069 2,069 4,100
2022/06/02 2,223 2,223 2,066 2,091 5,600
2022/06/01 2,213 2,220 2,131 2,174 1,700
2022/05/31 2,218 2,218 2,122 2,213 6,600
2022/05/30 2,198 2,250 2,198 2,243 10,800
2022/05/27 2,118 2,168 2,095 2,159 9,600
2022/05/26 2,052 2,089 2,003 2,089 14,800
2022/05/25 1,950 1,957 1,905 1,952 1,300
2022/05/24 2,018 2,018 1,902 1,969 7,700
2022/05/23 1,950 2,031 1,950 2,031 5,000
2022/05/20 1,937 1,957 1,889 1,934 4,400
2022/05/19 1,882 1,909 1,791 1,887 7,700
2022/05/18 1,910 1,957 1,910 1,917 5,200
2022/05/17 1,912 1,932 1,884 1,900 8,600
2022/05/16 1,934 2,197 1,895 1,992 18,400
2022/05/13 1,934 1,935 1,859 1,869 9,800
2022/05/12 1,918 1,939 1,788 1,822 9,800
2022/05/11 1,919 1,963 1,900 1,958 7,500
2022/05/10 1,850 1,953 1,830 1,920 11,400
2022/05/09 1,897 1,931 1,870 1,881 7,200
2022/05/06 1,902 1,982 1,878 1,924 10,800
2022/05/02 1,901 1,966 1,896 1,940 5,200
2022/04/28 1,901 1,931 1,881 1,915 4,600
2022/04/27 1,845 1,928 1,841 1,910 14,200
2022/04/26 1,939 1,982 1,887 1,925 13,300
2022/04/25 1,937 1,959 1,820 1,863 27,700
2022/04/22 2,053 2,053 1,965 1,996 17,500
2022/04/21 2,100 2,119 2,013 2,115 31,300
2022/04/20 2,204 2,210 2,155 2,155 31,200
2022/04/19 2,401 2,401 2,251 2,251 23,200
2022/04/18 2,376 2,380 2,152 2,351 96,000
2022/04/15 2,375 2,375 2,318 2,375 127,900
2022/04/14 1,932 2,039 1,909 1,975 8,700
2022/04/13 1,897 1,935 1,850 1,913 5,200
2022/04/12 1,903 1,903 1,838 1,866 2,900
2022/04/11 1,902 1,922 1,836 1,916 4,100
2022/04/08 1,887 1,933 1,887 1,921 1,900
2022/04/07 1,885 1,921 1,830 1,887 2,500
2022/04/06 1,866 1,916 1,851 1,866 1,800
2022/04/05 1,935 1,935 1,874 1,915 3,400
2022/04/04 1,898 1,898 1,755 1,883 4,100
2022/04/01 1,847 1,847 1,723 1,819 1,800
2022/03/31 1,870 1,931 1,860 1,860 4,300
2022/03/30 1,777 1,858 1,777 1,851 4,900
2022/03/29 1,708 1,772 1,686 1,755 1,800
2022/03/28 1,727 1,727 1,656 1,697 2,200
2022/03/25 1,722 1,722 1,644 1,687 2,100
2022/03/24 1,731 1,731 1,668 1,682 3,500
2022/03/23 1,810 1,820 1,644 1,695 10,500
2022/03/22 1,633 1,684 1,566 1,650 4,000
2022/03/18 1,624 1,624 1,567 1,596 4,100
2022/03/17 1,575 1,575 1,523 1,567 800
2022/03/16 1,585 1,585 1,505 1,545 1,900
2022/03/15 1,540 1,586 1,469 1,565 6,500
2022/03/14 1,370 1,530 1,370 1,515 5,700
2022/03/11 1,460 1,460 1,400 1,400 2,000
2022/03/10 1,609 1,609 1,460 1,460 2,600
2022/03/09 1,440 1,547 1,423 1,500 800
2022/03/08 1,515 1,575 1,452 1,510 2,100
2022/03/07 1,495 1,496 1,481 1,485 1,700
2022/03/04 1,539 1,578 1,450 1,491 6,400
2022/03/03 1,568 1,722 1,550 1,619 19,900
2022/03/02 1,492 1,492 1,400 1,438 4,400
2022/03/01 1,315 1,613 1,315 1,503 18,300
2022/02/28 1,323 1,330 1,299 1,313 1,600
2022/02/25 1,279 1,309 1,256 1,290 1,400
2022/02/24 1,300 1,305 1,261 1,276 4,200
2022/02/22 1,332 1,347 1,301 1,301 1,500
2022/02/21 1,376 1,377 1,298 1,302 2,800
2022/02/18 1,394 1,394 1,322 1,352 1,300
2022/02/17 1,437 1,437 1,332 1,334 3,700
2022/02/16 1,392 1,392 1,332 1,347 1,700
2022/02/15 1,329 1,389 1,329 1,335 2,200
2022/02/14 1,370 1,370 1,332 1,337 400
2022/02/10 1,330 1,370 1,325 1,370 1,600
2022/02/09 1,308 1,345 1,280 1,304 3,400
2022/02/08 1,330 1,330 1,300 1,302 2,000
2022/02/07 1,340 1,345 1,280 1,319 2,500
2022/02/04 1,364 1,369 1,311 1,323 7,200
2022/02/03 1,381 1,398 1,311 1,365 3,300
2022/02/02 1,396 1,480 1,396 1,411 4,100
2022/02/01 1,519 1,553 1,366 1,366 5,000
2022/01/31 1,374 1,468 1,374 1,468 1,800
2022/01/28 1,347 1,412 1,345 1,361 3,800
2022/01/27 1,469 1,471 1,302 1,377 8,900
2022/01/26 1,490 1,490 1,390 1,439 3,200
2022/01/25 1,543 1,563 1,501 1,501 2,300
2022/01/24 1,521 1,576 1,501 1,543 1,100
2022/01/21 1,500 1,539 1,500 1,521 3,900
2022/01/20 1,481 1,561 1,480 1,503 3,800
2022/01/19 1,610 1,630 1,430 1,471 10,700
2022/01/18 1,603 1,661 1,600 1,600 8,500
2022/01/17 1,928 1,928 1,583 1,643 39,700
2022/01/14 1,790 1,849 1,745 1,808 7,900
2022/01/13 1,810 1,892 1,770 1,817 6,500
2022/01/12 1,800 1,840 1,736 1,799 7,300
2022/01/11 1,698 1,817 1,685 1,790 8,500
2022/01/07 1,680 1,710 1,601 1,698 7,500
2022/01/06 1,803 1,803 1,644 1,645 18,700
2022/01/05 1,707 1,975 1,644 1,801 33,500
2022/01/04 1,589 1,729 1,587 1,667 8,200

このページの先頭へ