ワンダープラネット(4199)の株価時系列情報
ワンダープラネット(4199)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,500 | 1,595 | 1,331 | 1,348 | 290,700 |
| 2026/02/20 | 1,546 | 1,700 | 1,295 | 1,499 | 702,600 |
| 2026/02/19 | 1,400 | 1,476 | 1,330 | 1,476 | 325,500 |
| 2026/02/18 | 1,510 | 1,660 | 1,151 | 1,176 | 872,100 |
| 2026/02/17 | 1,550 | 1,586 | 1,480 | 1,500 | 204,800 |
| 2026/02/16 | 1,520 | 1,574 | 1,458 | 1,559 | 159,300 |
| 2026/02/13 | 1,496 | 1,554 | 1,470 | 1,510 | 120,700 |
| 2026/02/12 | 1,508 | 1,560 | 1,482 | 1,518 | 124,100 |
| 2026/02/10 | 1,477 | 1,582 | 1,477 | 1,548 | 130,200 |
| 2026/02/09 | 1,470 | 1,525 | 1,420 | 1,517 | 120,600 |
| 2026/02/06 | 1,547 | 1,547 | 1,427 | 1,498 | 123,600 |
| 2026/02/05 | 1,546 | 1,589 | 1,502 | 1,535 | 129,600 |
| 2026/02/04 | 1,478 | 1,606 | 1,433 | 1,586 | 267,900 |
| 2026/02/03 | 1,444 | 1,553 | 1,438 | 1,507 | 93,500 |
| 2026/02/02 | 1,390 | 1,480 | 1,375 | 1,441 | 98,000 |
| 2026/01/30 | 1,349 | 1,449 | 1,316 | 1,416 | 74,800 |
| 2026/01/29 | 1,281 | 1,384 | 1,248 | 1,360 | 78,500 |
| 2026/01/28 | 1,377 | 1,393 | 1,260 | 1,262 | 128,300 |
| 2026/01/27 | 1,474 | 1,549 | 1,369 | 1,402 | 129,400 |
| 2026/01/26 | 1,487 | 1,499 | 1,439 | 1,458 | 44,400 |
| 2026/01/23 | 1,420 | 1,543 | 1,420 | 1,543 | 59,400 |
| 2026/01/22 | 1,493 | 1,493 | 1,425 | 1,441 | 39,900 |
| 2026/01/21 | 1,508 | 1,534 | 1,434 | 1,469 | 81,000 |
| 2026/01/20 | 1,655 | 1,658 | 1,520 | 1,554 | 133,800 |
| 2026/01/19 | 1,817 | 1,885 | 1,650 | 1,686 | 455,100 |
| 2026/01/16 | 1,519 | 1,583 | 1,470 | 1,557 | 90,200 |
| 2026/01/15 | 1,382 | 1,574 | 1,380 | 1,494 | 100,500 |
| 2026/01/14 | 1,482 | 1,519 | 1,419 | 1,430 | 170,000 |
| 2026/01/13 | 1,420 | 1,449 | 1,340 | 1,351 | 142,800 |
| 2026/01/09 | 1,418 | 1,600 | 1,313 | 1,520 | 297,400 |
| 2026/01/08 | 1,477 | 1,477 | 1,380 | 1,407 | 189,500 |
| 2026/01/07 | 1,497 | 1,571 | 1,476 | 1,553 | 384,600 |
| 2026/01/06 | 1,840 | 1,923 | 1,566 | 1,617 | 1,224,500 |
| 2026/01/05 | 1,490 | 1,760 | 1,432 | 1,760 | 1,819,400 |
| 2025/12/30 | 1,314 | 1,527 | 1,289 | 1,460 | 1,327,000 |
| 2025/12/29 | 1,218 | 1,289 | 1,182 | 1,254 | 361,200 |
| 2025/12/26 | 1,217 | 1,365 | 1,156 | 1,338 | 1,432,300 |
| 2025/12/25 | 924 | 1,067 | 902 | 1,067 | 212,200 |
| 2025/12/24 | 875 | 958 | 843 | 917 | 88,900 |
| 2025/12/23 | 796 | 888 | 768 | 875 | 88,900 |
| 2025/12/22 | 804 | 808 | 752 | 781 | 84,100 |
| 2025/12/19 | 760 | 887 | 760 | 819 | 211,300 |
| 2025/12/18 | 747 | 747 | 735 | 745 | 2,800 |
| 2025/12/17 | 748 | 748 | 736 | 743 | 900 |
| 2025/12/16 | 744 | 748 | 728 | 738 | 6,500 |
| 2025/12/15 | 741 | 750 | 730 | 740 | 5,800 |
| 2025/12/12 | 746 | 746 | 725 | 731 | 19,900 |
| 2025/12/11 | 729 | 734 | 725 | 734 | 5,100 |
| 2025/12/10 | 718 | 749 | 718 | 736 | 11,400 |
| 2025/12/09 | 722 | 729 | 718 | 718 | 3,100 |
| 2025/12/08 | 723 | 729 | 714 | 720 | 6,100 |
| 2025/12/05 | 725 | 732 | 724 | 724 | 2,600 |
| 2025/12/04 | 732 | 742 | 730 | 738 | 1,900 |
| 2025/12/03 | 754 | 754 | 730 | 733 | 5,500 |
| 2025/12/02 | 769 | 769 | 740 | 745 | 4,900 |
| 2025/12/01 | 795 | 795 | 772 | 784 | 2,500 |
| 2025/11/28 | 792 | 793 | 778 | 792 | 7,200 |
| 2025/11/27 | 764 | 800 | 764 | 790 | 7,700 |
| 2025/11/26 | 745 | 758 | 738 | 757 | 5,100 |
| 2025/11/25 | 739 | 746 | 730 | 746 | 2,500 |
| 2025/11/21 | 720 | 732 | 719 | 724 | 3,600 |
| 2025/11/20 | 726 | 741 | 720 | 724 | 4,700 |
| 2025/11/19 | 723 | 728 | 720 | 720 | 4,100 |
| 2025/11/18 | 721 | 723 | 721 | 721 | 2,400 |
| 2025/11/17 | 718 | 727 | 718 | 721 | 2,600 |
| 2025/11/14 | 725 | 741 | 714 | 718 | 6,200 |
| 2025/11/13 | 737 | 744 | 735 | 735 | 1,900 |
| 2025/11/12 | 720 | 752 | 720 | 743 | 5,400 |
| 2025/11/11 | 720 | 731 | 720 | 720 | 7,200 |
| 2025/11/10 | 730 | 732 | 720 | 720 | 4,000 |
| 2025/11/07 | 715 | 732 | 715 | 730 | 4,200 |
| 2025/11/06 | 717 | 726 | 713 | 715 | 5,100 |
| 2025/11/05 | 734 | 737 | 718 | 718 | 15,800 |
| 2025/11/04 | 734 | 756 | 733 | 744 | 11,100 |
| 2025/10/31 | 735 | 751 | 730 | 745 | 5,700 |
| 2025/10/30 | 752 | 767 | 738 | 738 | 3,700 |
| 2025/10/29 | 769 | 778 | 744 | 752 | 20,000 |
| 2025/10/28 | 775 | 778 | 765 | 769 | 5,200 |
| 2025/10/27 | 772 | 781 | 765 | 779 | 14,700 |
| 2025/10/24 | 799 | 799 | 763 | 763 | 18,300 |
| 2025/10/23 | 790 | 798 | 785 | 791 | 7,000 |
| 2025/10/22 | 801 | 808 | 788 | 795 | 11,900 |
| 2025/10/21 | 779 | 809 | 779 | 786 | 14,600 |
| 2025/10/20 | 780 | 802 | 779 | 779 | 9,900 |
| 2025/10/17 | 792 | 810 | 780 | 780 | 20,900 |
| 2025/10/16 | 805 | 807 | 787 | 790 | 17,400 |
| 2025/10/15 | 800 | 817 | 800 | 806 | 11,600 |
| 2025/10/14 | 821 | 834 | 803 | 805 | 22,700 |
| 2025/10/10 | 858 | 863 | 820 | 840 | 44,100 |
| 2025/10/09 | 854 | 870 | 850 | 870 | 25,600 |
| 2025/10/08 | 869 | 879 | 857 | 861 | 27,200 |
| 2025/10/07 | 891 | 904 | 870 | 879 | 65,100 |
| 2025/10/06 | 969 | 978 | 873 | 900 | 255,300 |
| 2025/10/03 | 827 | 984 | 826 | 984 | 42,400 |
| 2025/10/02 | 851 | 855 | 825 | 834 | 29,400 |
| 2025/10/01 | 866 | 866 | 836 | 851 | 26,100 |
| 2025/09/30 | 883 | 883 | 852 | 863 | 21,900 |
| 2025/09/29 | 916 | 916 | 879 | 879 | 30,400 |
| 2025/09/26 | 922 | 948 | 922 | 931 | 15,300 |
| 2025/09/25 | 1,000 | 1,000 | 902 | 937 | 103,600 |
| 2025/09/24 | 1,042 | 1,074 | 1,030 | 1,041 | 29,500 |
| 2025/09/22 | 1,023 | 1,042 | 1,018 | 1,042 | 14,100 |
| 2025/09/19 | 1,030 | 1,037 | 993 | 1,032 | 25,500 |
| 2025/09/18 | 1,031 | 1,040 | 1,010 | 1,023 | 18,900 |
| 2025/09/17 | 1,045 | 1,045 | 1,007 | 1,023 | 42,200 |
| 2025/09/16 | 1,221 | 1,223 | 1,050 | 1,053 | 166,800 |
| 2025/09/12 | 1,185 | 1,293 | 1,180 | 1,251 | 57,300 |
| 2025/09/11 | 1,245 | 1,245 | 1,182 | 1,188 | 24,500 |
| 2025/09/10 | 1,245 | 1,245 | 1,220 | 1,245 | 3,300 |
| 2025/09/09 | 1,270 | 1,270 | 1,217 | 1,241 | 15,200 |
| 2025/09/08 | 1,271 | 1,274 | 1,245 | 1,248 | 11,300 |
| 2025/09/05 | 1,242 | 1,264 | 1,235 | 1,241 | 12,400 |
| 2025/09/04 | 1,230 | 1,254 | 1,219 | 1,254 | 7,900 |
| 2025/09/03 | 1,203 | 1,258 | 1,203 | 1,225 | 14,200 |
| 2025/09/02 | 1,245 | 1,245 | 1,220 | 1,220 | 15,600 |
| 2025/09/01 | 1,258 | 1,258 | 1,200 | 1,235 | 41,200 |
| 2025/08/29 | 1,291 | 1,293 | 1,244 | 1,265 | 43,500 |
| 2025/08/28 | 1,320 | 1,320 | 1,285 | 1,289 | 7,100 |
| 2025/08/27 | 1,367 | 1,367 | 1,280 | 1,320 | 40,800 |
| 2025/08/26 | 1,392 | 1,392 | 1,351 | 1,367 | 11,900 |
| 2025/08/25 | 1,357 | 1,385 | 1,347 | 1,385 | 16,800 |
| 2025/08/22 | 1,298 | 1,365 | 1,296 | 1,360 | 29,700 |
| 2025/08/21 | 1,306 | 1,320 | 1,287 | 1,297 | 9,000 |
| 2025/08/20 | 1,330 | 1,330 | 1,290 | 1,306 | 16,000 |
| 2025/08/19 | 1,326 | 1,339 | 1,320 | 1,334 | 7,800 |
| 2025/08/18 | 1,323 | 1,340 | 1,307 | 1,332 | 17,500 |
| 2025/08/15 | 1,329 | 1,331 | 1,290 | 1,306 | 16,300 |
| 2025/08/14 | 1,325 | 1,340 | 1,305 | 1,333 | 25,000 |
| 2025/08/13 | 1,302 | 1,325 | 1,285 | 1,300 | 33,200 |
| 2025/08/12 | 1,270 | 1,310 | 1,262 | 1,293 | 19,900 |
| 2025/08/08 | 1,307 | 1,318 | 1,251 | 1,276 | 40,100 |
| 2025/08/07 | 1,290 | 1,312 | 1,282 | 1,300 | 22,900 |
| 2025/08/06 | 1,266 | 1,290 | 1,251 | 1,285 | 19,400 |
| 2025/08/05 | 1,237 | 1,250 | 1,220 | 1,250 | 8,600 |
| 2025/08/04 | 1,213 | 1,248 | 1,206 | 1,217 | 10,200 |
| 2025/08/01 | 1,236 | 1,248 | 1,227 | 1,229 | 14,800 |
| 2025/07/31 | 1,234 | 1,256 | 1,230 | 1,242 | 11,700 |
| 2025/07/30 | 1,195 | 1,249 | 1,195 | 1,240 | 15,200 |
| 2025/07/29 | 1,222 | 1,256 | 1,214 | 1,222 | 16,800 |
| 2025/07/28 | 1,209 | 1,243 | 1,209 | 1,238 | 21,100 |
| 2025/07/25 | 1,184 | 1,235 | 1,184 | 1,233 | 25,200 |
| 2025/07/24 | 1,200 | 1,208 | 1,191 | 1,204 | 7,800 |
| 2025/07/23 | 1,210 | 1,235 | 1,190 | 1,197 | 36,600 |
| 2025/07/22 | 1,192 | 1,231 | 1,179 | 1,209 | 26,400 |
| 2025/07/18 | 1,231 | 1,234 | 1,194 | 1,195 | 27,800 |
| 2025/07/17 | 1,201 | 1,243 | 1,200 | 1,236 | 29,900 |
| 2025/07/16 | 1,218 | 1,231 | 1,187 | 1,192 | 30,400 |
| 2025/07/15 | 1,200 | 1,276 | 1,173 | 1,198 | 241,800 |
| 2025/07/14 | 1,148 | 1,188 | 1,144 | 1,154 | 64,100 |
| 2025/07/11 | 1,173 | 1,244 | 1,142 | 1,179 | 136,300 |
| 2025/07/10 | 1,178 | 1,210 | 1,156 | 1,185 | 86,000 |
| 2025/07/09 | 1,165 | 1,224 | 1,141 | 1,175 | 185,800 |
| 2025/07/08 | 1,415 | 1,415 | 1,190 | 1,190 | 1,469,000 |
| 2025/07/07 | 1,115 | 1,115 | 1,115 | 1,115 | 12,100 |
| 2025/07/04 | 950 | 965 | 935 | 965 | 7,200 |
| 2025/07/03 | 940 | 948 | 923 | 948 | 7,100 |
| 2025/07/02 | 951 | 965 | 931 | 951 | 8,700 |
| 2025/07/01 | 978 | 984 | 951 | 966 | 9,800 |
| 2025/06/30 | 982 | 1,050 | 976 | 985 | 11,900 |
| 2025/06/27 | 967 | 980 | 956 | 967 | 11,600 |
| 2025/06/26 | 953 | 964 | 947 | 954 | 4,000 |
| 2025/06/25 | 980 | 980 | 929 | 945 | 10,700 |
| 2025/06/24 | 944 | 972 | 944 | 965 | 5,100 |
| 2025/06/23 | 943 | 945 | 914 | 938 | 12,200 |
| 2025/06/20 | 953 | 962 | 946 | 954 | 13,000 |
| 2025/06/19 | 984 | 988 | 952 | 952 | 27,000 |
| 2025/06/18 | 982 | 1,020 | 982 | 984 | 23,000 |
| 2025/06/17 | 996 | 1,012 | 987 | 1,012 | 8,800 |
| 2025/06/16 | 985 | 1,013 | 977 | 990 | 10,100 |
| 2025/06/13 | 991 | 991 | 966 | 989 | 21,500 |
| 2025/06/12 | 988 | 1,003 | 986 | 986 | 8,400 |
| 2025/06/11 | 997 | 1,017 | 989 | 990 | 12,300 |
| 2025/06/10 | 990 | 1,020 | 985 | 997 | 21,600 |
| 2025/06/09 | 1,006 | 1,006 | 973 | 995 | 29,400 |
| 2025/06/06 | 1,044 | 1,053 | 989 | 991 | 60,300 |
| 2025/06/05 | 1,137 | 1,137 | 1,029 | 1,041 | 99,900 |
| 2025/06/04 | 1,077 | 1,188 | 1,053 | 1,146 | 222,300 |
| 2025/06/03 | 1,045 | 1,101 | 1,045 | 1,077 | 34,300 |
| 2025/06/02 | 1,026 | 1,040 | 999 | 1,022 | 29,600 |
| 2025/05/30 | 1,011 | 1,051 | 1,011 | 1,026 | 13,300 |
| 2025/05/29 | 1,039 | 1,043 | 1,023 | 1,025 | 8,800 |
| 2025/05/28 | 1,057 | 1,085 | 1,030 | 1,044 | 20,000 |
| 2025/05/27 | 1,030 | 1,081 | 1,025 | 1,077 | 31,100 |
| 2025/05/26 | 1,008 | 1,069 | 1,005 | 1,030 | 44,000 |
| 2025/05/23 | 975 | 1,069 | 975 | 1,000 | 106,100 |
| 2025/05/22 | 973 | 973 | 920 | 920 | 38,400 |
| 2025/05/21 | 1,052 | 1,059 | 967 | 993 | 33,100 |
| 2025/05/20 | 1,082 | 1,118 | 1,060 | 1,060 | 32,100 |
| 2025/05/19 | 1,098 | 1,113 | 1,049 | 1,082 | 19,100 |
| 2025/05/16 | 1,070 | 1,118 | 1,049 | 1,075 | 10,500 |
| 2025/05/15 | 1,076 | 1,128 | 1,031 | 1,080 | 85,300 |
| 2025/05/14 | 1,092 | 1,100 | 1,056 | 1,100 | 15,300 |
| 2025/05/13 | 1,103 | 1,138 | 1,038 | 1,103 | 52,700 |
| 2025/05/12 | 1,055 | 1,144 | 1,047 | 1,085 | 77,400 |
| 2025/05/09 | 1,069 | 1,085 | 1,020 | 1,085 | 33,100 |
| 2025/05/08 | 1,085 | 1,094 | 1,061 | 1,076 | 22,300 |
| 2025/05/07 | 982 | 1,085 | 982 | 1,085 | 73,300 |
| 2025/05/02 | 949 | 999 | 940 | 997 | 24,500 |
| 2025/05/01 | 930 | 959 | 910 | 958 | 22,400 |
| 2025/04/30 | 868 | 997 | 868 | 945 | 158,200 |