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
2026/06/05 900 900 885 900 2,700
2026/06/04 893 898 886 891 800
2026/06/03 900 908 888 908 7,300
2026/06/02 907 907 871 904 20,000
2026/06/01 913 915 887 892 19,600
2026/05/29 959 959 910 919 28,200
2026/05/28 939 959 926 959 13,400
2026/05/27 959 970 924 938 11,600
2026/05/26 967 990 940 971 13,600
2026/05/25 994 994 957 970 10,400
2026/05/22 995 1,000 988 999 8,800
2026/05/21 1,005 1,009 999 1,009 1,700
2026/05/20 1,017 1,017 990 1,004 7,000
2026/05/19 1,000 1,022 997 1,005 4,800
2026/05/18 1,010 1,010 995 995 9,300
2026/05/15 1,012 1,027 1,009 1,023 2,100
2026/05/14 1,021 1,021 1,020 1,020 800
2026/05/13 1,020 1,022 1,020 1,021 500
2026/05/12 1,049 1,049 1,024 1,030 1,200
2026/05/11 1,020 1,034 1,020 1,034 900
2026/05/08 1,015 1,034 1,015 1,034 2,600
2026/05/07 1,033 1,033 1,017 1,024 1,900
2026/05/01 1,030 1,033 1,017 1,033 1,500
2026/04/30 1,028 1,029 1,018 1,018 4,500
2026/04/28 1,031 1,031 1,028 1,029 2,800
2026/04/27 1,068 1,068 1,035 1,047 2,600
2026/04/24 1,055 1,069 1,054 1,056 2,000
2026/04/23 1,065 1,067 1,060 1,060 800
2026/04/22 1,067 1,067 1,051 1,054 900
2026/04/21 1,072 1,074 1,060 1,067 5,300
2026/04/20 1,096 1,096 1,071 1,072 2,400
2026/04/17 1,082 1,090 1,081 1,090 1,500
2026/04/16 1,078 1,095 1,078 1,083 2,200
2026/04/15 1,068 1,100 1,060 1,095 8,300
2026/04/14 1,103 1,118 1,095 1,098 3,000
2026/04/13 1,109 1,121 1,108 1,121 900
2026/04/10 1,113 1,124 1,111 1,124 400
2026/04/09 1,121 1,127 1,110 1,127 2,400
2026/04/08 1,119 1,138 1,118 1,138 1,400
2026/04/07 1,119 1,125 1,119 1,123 1,100
2026/04/06 1,117 1,119 1,117 1,119 200
2026/04/03 1,121 1,148 1,117 1,132 2,300
2026/03/27 1,111 1,127 1,103 1,116 4,800
2026/03/26 1,111 1,129 1,099 1,127 1,600
2026/03/25 1,099 1,111 1,093 1,111 2,200
2026/03/24 1,113 1,113 1,091 1,105 3,200
2026/03/23 1,092 1,121 1,088 1,107 5,100
2026/03/19 1,107 1,107 1,092 1,092 2,100
2026/03/18 1,107 1,128 1,092 1,128 2,400
2026/03/17 1,114 1,114 1,109 1,110 1,100
2026/03/16 1,112 1,120 1,111 1,111 17,400
2026/03/13 1,109 1,120 1,109 1,120 2,300
2026/03/12 1,103 1,111 1,096 1,109 2,900
2026/03/11 1,120 1,127 1,120 1,127 3,300
2026/03/10 1,099 1,129 1,099 1,119 20,500
2026/03/09 1,092 1,132 1,092 1,105 2,500
2026/03/06 1,093 1,116 1,090 1,110 2,700
2026/03/05 1,101 1,124 1,099 1,101 700
2026/03/04 1,088 1,100 1,087 1,100 12,700
2026/03/03 1,111 1,111 1,095 1,095 3,600
2026/03/02 1,120 1,123 1,107 1,112 3,200
2026/02/27 1,110 1,141 1,110 1,130 40,500
2026/02/26 1,103 1,160 1,103 1,109 6,600
2026/02/25 1,111 1,112 1,108 1,108 2,300
2026/02/24 1,118 1,118 1,107 1,107 7,800
2026/02/20 1,140 1,140 1,112 1,132 1,000
2026/02/19 1,113 1,136 1,113 1,114 2,200
2026/02/18 1,118 1,125 1,111 1,125 1,100
2026/02/17 1,115 1,150 1,105 1,118 8,800
2026/02/16 1,109 1,115 1,109 1,112 2,200
2026/02/13 1,123 1,124 1,115 1,115 1,600
2026/02/12 1,138 1,149 1,116 1,134 5,800
2026/02/10 1,127 1,127 1,101 1,116 3,500
2026/02/09 1,121 1,139 1,106 1,125 3,700
2026/02/06 1,142 1,153 1,100 1,114 10,200
2026/02/05 1,130 1,166 1,121 1,147 8,700
2026/02/04 1,138 1,158 1,121 1,130 6,300
2026/02/03 1,139 1,145 1,133 1,139 2,000
2026/02/02 1,120 1,169 1,120 1,131 5,800
2026/01/30 1,127 1,150 1,118 1,127 8,900
2026/01/29 1,125 1,155 1,125 1,142 4,600
2026/01/28 1,167 1,167 1,144 1,151 7,200
2026/01/27 1,170 1,183 1,167 1,167 1,300
2026/01/26 1,198 1,206 1,170 1,170 3,100
2026/01/23 1,170 1,198 1,170 1,198 5,200
2026/01/22 1,179 1,184 1,173 1,181 3,600
2026/01/21 1,190 1,190 1,182 1,182 500
2026/01/20 1,196 1,200 1,174 1,188 7,700
2026/01/19 1,198 1,198 1,174 1,196 6,500
2026/01/16 1,171 1,194 1,170 1,194 2,200
2026/01/15 1,190 1,193 1,135 1,182 12,900
2026/01/14 1,194 1,225 1,168 1,204 4,500
2026/01/13 1,191 1,197 1,176 1,194 6,700
2026/01/09 1,190 1,219 1,189 1,192 4,200
2026/01/08 1,190 1,198 1,163 1,192 5,500
2026/01/07 1,184 1,200 1,160 1,185 5,400
2026/01/06 1,183 1,191 1,168 1,188 2,500
2026/01/05 1,187 1,188 1,156 1,188 2,200

このページの先頭へ