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
2023/12/29 1,358 1,382 1,352 1,366 15,600
2023/12/28 1,348 1,371 1,332 1,355 12,000
2023/12/27 1,333 1,361 1,311 1,355 45,900
2023/12/26 1,333 1,366 1,320 1,331 17,500
2023/12/25 1,330 1,351 1,303 1,319 34,500
2023/12/22 1,356 1,359 1,334 1,354 15,200
2023/12/21 1,350 1,382 1,342 1,349 24,000
2023/12/20 1,419 1,424 1,370 1,376 23,700
2023/12/19 1,370 1,415 1,370 1,407 22,600
2023/12/18 1,411 1,416 1,360 1,377 34,200
2023/12/15 1,453 1,453 1,414 1,426 20,400
2023/12/14 1,415 1,464 1,415 1,428 29,100
2023/12/13 1,415 1,461 1,400 1,421 28,800
2023/12/12 1,415 1,435 1,401 1,423 26,100
2023/12/11 1,410 1,444 1,400 1,424 20,100
2023/12/08 1,364 1,420 1,351 1,383 41,100
2023/12/07 1,474 1,474 1,370 1,380 46,300
2023/12/06 1,452 1,490 1,450 1,474 23,300
2023/12/05 1,480 1,480 1,450 1,452 24,300
2023/12/04 1,443 1,490 1,443 1,488 20,900
2023/12/01 1,465 1,473 1,430 1,443 18,300
2023/11/30 1,470 1,477 1,453 1,477 10,900
2023/11/29 1,447 1,492 1,445 1,475 30,100
2023/11/28 1,450 1,469 1,426 1,448 14,900
2023/11/27 1,481 1,500 1,450 1,450 26,200
2023/11/24 1,489 1,525 1,480 1,481 23,300
2023/11/22 1,506 1,506 1,465 1,497 36,400
2023/11/21 1,449 1,506 1,431 1,506 58,900
2023/11/20 1,356 1,433 1,356 1,432 45,800
2023/11/17 1,380 1,380 1,337 1,348 21,100
2023/11/16 1,390 1,400 1,364 1,364 13,900
2023/11/15 1,362 1,405 1,362 1,396 30,300
2023/11/14 1,362 1,382 1,335 1,362 12,300
2023/11/13 1,387 1,387 1,332 1,347 10,400
2023/11/10 1,369 1,369 1,346 1,360 12,700
2023/11/09 1,367 1,395 1,352 1,381 15,500
2023/11/08 1,393 1,405 1,363 1,367 18,700
2023/11/07 1,401 1,406 1,387 1,398 23,500
2023/11/06 1,358 1,412 1,353 1,401 39,100
2023/11/02 1,327 1,360 1,321 1,356 19,200
2023/11/01 1,336 1,336 1,306 1,310 9,100
2023/10/31 1,303 1,339 1,285 1,336 17,000
2023/10/30 1,293 1,332 1,293 1,313 23,400
2023/10/27 1,279 1,306 1,245 1,294 44,800
2023/10/26 1,340 1,340 1,265 1,277 66,600
2023/10/25 1,368 1,373 1,351 1,354 26,900
2023/10/24 1,383 1,387 1,313 1,368 44,200
2023/10/23 1,423 1,436 1,365 1,383 33,900
2023/10/20 1,453 1,453 1,418 1,426 24,300
2023/10/19 1,454 1,475 1,440 1,453 24,400
2023/10/18 1,457 1,480 1,435 1,456 56,000
2023/10/17 1,400 1,462 1,400 1,439 77,600
2023/10/16 1,340 1,411 1,339 1,388 94,100
2023/10/13 1,355 1,360 1,326 1,358 59,200
2023/10/12 1,359 1,374 1,324 1,369 27,100
2023/10/11 1,365 1,365 1,342 1,346 31,700
2023/10/10 1,378 1,397 1,359 1,364 26,300
2023/10/06 1,383 1,383 1,339 1,352 45,800
2023/10/05 1,345 1,391 1,342 1,383 36,400
2023/10/04 1,325 1,355 1,321 1,333 66,100
2023/10/03 1,423 1,423 1,378 1,385 59,800
2023/10/02 1,452 1,466 1,412 1,423 52,000
2023/09/29 1,460 1,472 1,451 1,460 26,500
2023/09/28 1,475 1,480 1,439 1,448 39,300
2023/09/27 1,475 1,504 1,423 1,460 64,500
2023/09/26 1,484 1,484 1,451 1,457 37,000
2023/09/25 1,474 1,477 1,448 1,470 26,400
2023/09/22 1,430 1,470 1,425 1,460 29,900
2023/09/21 1,480 1,490 1,420 1,436 51,500
2023/09/20 1,443 1,488 1,438 1,474 48,600
2023/09/19 1,408 1,445 1,404 1,445 35,500
2023/09/15 1,452 1,452 1,400 1,405 51,900
2023/09/14 1,443 1,465 1,433 1,450 33,300
2023/09/13 1,423 1,456 1,423 1,443 35,500
2023/09/12 1,448 1,471 1,435 1,437 35,000
2023/09/11 1,490 1,499 1,439 1,448 65,600
2023/09/08 1,509 1,512 1,480 1,490 63,000
2023/09/07 1,554 1,554 1,511 1,526 60,400
2023/09/06 1,550 1,562 1,543 1,547 40,500
2023/09/05 1,552 1,567 1,542 1,558 57,200
2023/09/04 1,585 1,595 1,552 1,566 36,700
2023/09/01 1,579 1,596 1,552 1,582 60,300
2023/08/31 1,620 1,622 1,580 1,586 50,800
2023/08/30 1,628 1,749 1,616 1,622 67,900
2023/08/29 1,676 1,676 1,620 1,620 81,400
2023/08/28 1,620 1,675 1,606 1,665 160,700
2023/08/25 1,494 1,618 1,493 1,595 160,900
2023/08/24 1,564 1,572 1,526 1,529 125,500
2023/08/23 1,606 1,666 1,560 1,564 221,800
2023/08/22 1,784 1,801 1,561 1,609 606,700
2023/08/21 1,624 1,624 1,624 1,624 12,200
2023/08/18 1,373 1,373 1,307 1,324 124,300
2023/08/17 1,390 1,390 1,321 1,373 119,500
2023/08/16 1,420 1,420 1,374 1,399 109,100
2023/08/15 1,490 1,490 1,392 1,422 115,200
2023/08/14 1,502 1,545 1,455 1,473 98,400
2023/08/10 1,535 1,535 1,497 1,498 101,200
2023/08/09 1,509 1,638 1,509 1,568 121,500
2023/08/08 1,566 1,566 1,497 1,509 149,200
2023/08/07 1,598 1,598 1,547 1,565 105,100
2023/08/04 1,615 1,641 1,574 1,598 118,500
2023/08/03 1,670 1,689 1,610 1,610 125,800
2023/08/02 1,688 1,747 1,673 1,690 62,800
2023/08/01 1,677 1,717 1,656 1,679 58,500
2023/07/31 1,708 1,708 1,662 1,678 77,100
2023/07/28 1,685 1,720 1,670 1,697 55,200
2023/07/27 1,750 1,786 1,695 1,705 76,800
2023/07/26 1,766 1,766 1,705 1,726 97,200
2023/07/25 1,810 1,810 1,753 1,773 43,200
2023/07/24 1,809 1,834 1,780 1,782 65,100
2023/07/21 1,848 1,862 1,802 1,808 83,800
2023/07/20 1,867 1,910 1,856 1,858 31,400
2023/07/19 1,875 1,885 1,847 1,867 54,200
2023/07/18 1,900 1,945 1,850 1,852 91,100
2023/07/14 1,838 1,905 1,820 1,882 328,900
2023/07/13 2,060 2,128 2,041 2,108 126,700
2023/07/12 2,139 2,139 2,037 2,063 120,400
2023/07/11 2,222 2,270 2,130 2,139 87,600
2023/07/10 2,218 2,270 2,189 2,222 61,100
2023/07/07 2,172 2,240 2,082 2,209 47,000
2023/07/06 2,250 2,250 2,175 2,220 49,200
2023/07/05 2,288 2,288 2,224 2,244 32,100
2023/07/04 2,256 2,299 2,233 2,266 54,000
2023/07/03 2,339 2,370 2,258 2,263 52,600
2023/06/30 2,261 2,380 2,260 2,329 93,700
2023/06/29 2,300 2,324 2,274 2,304 50,000
2023/06/28 2,251 2,296 2,241 2,272 33,300
2023/06/27 2,291 2,291 2,174 2,220 59,500
2023/06/26 2,280 2,367 2,223 2,291 63,700
2023/06/23 2,303 2,353 2,253 2,299 94,700
2023/06/22 2,237 2,315 2,211 2,298 79,800
2023/06/21 2,249 2,293 2,225 2,259 62,800
2023/06/20 2,277 2,277 2,182 2,259 57,800
2023/06/19 2,220 2,288 2,198 2,276 108,000
2023/06/16 2,046 2,170 2,046 2,170 63,200
2023/06/15 2,082 2,085 2,042 2,048 29,600
2023/06/14 2,117 2,120 2,045 2,063 52,500
2023/06/13 2,140 2,155 2,104 2,104 30,400
2023/06/12 2,090 2,157 2,090 2,136 41,200
2023/06/09 2,125 2,145 2,093 2,098 38,400
2023/06/08 2,148 2,148 2,089 2,122 49,100
2023/06/07 2,121 2,153 2,072 2,122 67,000
2023/06/06 2,099 2,154 2,092 2,118 74,300
2023/06/05 2,035 2,083 2,000 2,077 80,300
2023/06/02 2,006 2,042 2,003 2,027 47,700
2023/06/01 2,005 2,014 1,973 2,000 69,300
2023/05/31 2,010 2,032 2,001 2,020 56,700
2023/05/30 2,000 2,025 1,976 2,001 95,800
2023/05/29 2,000 2,010 1,969 1,986 60,900
2023/05/26 2,022 2,030 1,980 1,993 108,100
2023/05/25 2,070 2,100 2,030 2,038 99,900
2023/05/24 2,068 2,096 2,024 2,060 79,100
2023/05/23 2,010 2,098 1,979 2,040 198,500
2023/05/22 1,971 1,992 1,921 1,975 51,800
2023/05/19 2,010 2,038 1,970 1,971 79,800
2023/05/18 2,047 2,064 1,964 2,002 103,400
2023/05/17 1,963 2,045 1,942 2,007 167,300
2023/05/16 1,940 1,997 1,917 1,964 74,200
2023/05/15 1,930 1,936 1,873 1,910 49,200
2023/05/12 1,895 1,955 1,881 1,921 73,200
2023/05/11 1,905 1,952 1,886 1,904 68,700
2023/05/10 1,995 1,999 1,920 1,929 91,500
2023/05/09 2,000 2,030 1,960 1,990 143,100
2023/05/08 1,893 1,997 1,893 1,995 184,000
2023/05/02 1,870 1,886 1,855 1,862 53,800
2023/05/01 1,900 1,911 1,851 1,881 124,200
2023/04/28 1,830 1,919 1,830 1,878 321,200
2023/04/27 1,816 1,827 1,745 1,764 154,600
2023/04/26 1,711 1,758 1,681 1,736 75,400
2023/04/25 1,676 1,761 1,660 1,711 73,800
2023/04/24 1,650 1,694 1,630 1,685 42,400
2023/04/21 1,707 1,714 1,653 1,659 113,200
2023/04/20 1,759 1,769 1,715 1,742 150,900
2023/04/19 1,837 1,881 1,785 1,799 82,800
2023/04/18 1,909 1,915 1,789 1,849 152,700
2023/04/17 1,880 1,955 1,826 1,903 225,600
2023/04/14 1,940 2,023 1,822 1,845 589,000
2023/04/13 1,750 1,750 1,666 1,719 134,900
2023/04/12 1,743 1,772 1,726 1,750 100,300
2023/04/11 1,743 1,786 1,710 1,734 103,000
2023/04/10 1,668 1,715 1,640 1,703 74,300
2023/04/07 1,722 1,722 1,631 1,645 77,700
2023/04/06 1,662 1,750 1,641 1,711 74,300
2023/04/05 1,715 1,790 1,671 1,677 137,000
2023/04/04 1,698 1,763 1,632 1,715 136,100
2023/04/03 1,593 1,688 1,593 1,663 111,500
2023/03/31 1,583 1,591 1,550 1,571 26,600
2023/03/30 1,542 1,569 1,533 1,551 14,500
2023/03/29 1,526 1,552 1,502 1,535 23,500
2023/03/28 1,585 1,585 1,524 1,532 25,000
2023/03/27 1,550 1,593 1,533 1,566 23,600
2023/03/24 1,553 1,558 1,518 1,558 26,200
2023/03/23 1,512 1,561 1,494 1,560 44,600
2023/03/22 1,565 1,584 1,516 1,519 43,500
2023/03/20 1,613 1,630 1,526 1,527 50,700
2023/03/17 1,655 1,663 1,591 1,600 66,700
2023/03/16 1,682 1,682 1,607 1,615 65,200
2023/03/15 1,761 1,769 1,705 1,705 13,700
2023/03/14 1,722 1,745 1,702 1,712 29,200
2023/03/13 1,724 1,772 1,709 1,755 39,600
2023/03/10 1,808 1,809 1,757 1,764 38,500
2023/03/09 1,830 1,842 1,778 1,828 31,900
2023/03/08 1,783 1,826 1,770 1,803 22,700
2023/03/07 1,776 1,810 1,758 1,793 13,800
2023/03/06 1,828 1,865 1,775 1,776 43,600
2023/03/03 1,780 1,802 1,774 1,791 24,900
2023/03/02 1,814 1,832 1,765 1,793 39,500
2023/03/01 1,801 1,805 1,759 1,788 47,200
2023/02/28 1,761 1,822 1,739 1,796 25,400
2023/02/27 1,720 1,745 1,696 1,727 16,500
2023/02/24 1,779 1,800 1,716 1,720 48,600
2023/02/22 1,748 1,781 1,702 1,765 48,800
2023/02/21 1,709 1,819 1,709 1,781 73,100
2023/02/20 1,726 1,726 1,685 1,705 34,400
2023/02/17 1,744 1,752 1,722 1,726 28,900
2023/02/16 1,726 1,776 1,726 1,758 30,100
2023/02/15 1,785 1,810 1,706 1,725 73,300
2023/02/14 1,782 1,809 1,762 1,785 26,100
2023/02/13 1,810 1,813 1,765 1,791 30,500
2023/02/10 1,900 1,901 1,805 1,810 90,200
2023/02/09 1,872 1,905 1,855 1,890 25,200
2023/02/08 1,883 1,898 1,862 1,873 19,300
2023/02/07 1,887 1,920 1,869 1,887 33,200
2023/02/06 1,900 1,920 1,862 1,887 41,200
2023/02/03 1,947 1,953 1,871 1,913 76,000
2023/02/02 1,963 2,009 1,931 1,935 65,200
2023/02/01 1,925 1,992 1,919 1,963 43,700
2023/01/31 1,962 1,974 1,916 1,950 57,700
2023/01/30 2,004 2,089 1,935 1,962 108,200
2023/01/27 2,011 2,040 1,960 1,968 91,800
2023/01/26 2,050 2,063 1,985 2,031 108,300
2023/01/25 2,100 2,101 2,022 2,036 120,000
2023/01/24 2,241 2,259 2,091 2,097 135,500
2023/01/23 2,219 2,285 2,219 2,222 44,600
2023/01/20 2,123 2,203 2,110 2,188 43,900
2023/01/19 2,170 2,209 2,119 2,143 83,600
2023/01/18 2,173 2,235 2,137 2,202 114,700
2023/01/17 2,212 2,246 2,154 2,161 161,000
2023/01/16 2,381 2,399 2,212 2,248 170,800
2023/01/13 2,601 2,670 2,363 2,422 321,100
2023/01/12 2,900 2,939 2,772 2,834 137,900
2023/01/11 2,780 2,944 2,767 2,853 123,400
2023/01/10 2,562 2,817 2,541 2,767 106,500
2023/01/06 2,530 2,556 2,455 2,531 64,700
2023/01/05 2,630 2,630 2,525 2,542 26,000
2023/01/04 2,630 2,723 2,520 2,589 57,400

このページの先頭へ