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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 890 | 891 | 862 | 883 | 5,200 |
| 2025/04/25 | 895 | 895 | 860 | 890 | 10,700 |
| 2025/04/24 | 888 | 900 | 866 | 895 | 11,300 |
| 2025/04/23 | 889 | 897 | 858 | 887 | 17,700 |
| 2025/04/22 | 853 | 958 | 853 | 904 | 73,500 |
| 2025/04/21 | 898 | 907 | 872 | 891 | 25,600 |
| 2025/04/18 | 905 | 1,042 | 880 | 906 | 181,100 |
| 2025/04/17 | 870 | 909 | 870 | 908 | 19,700 |
| 2025/04/16 | 899 | 933 | 890 | 900 | 19,700 |
| 2025/04/15 | 828 | 932 | 828 | 898 | 54,500 |
| 2025/04/14 | 775 | 797 | 761 | 797 | 2,400 |
| 2025/04/11 | 743 | 778 | 740 | 778 | 4,100 |
| 2025/04/10 | 722 | 760 | 715 | 754 | 7,200 |
| 2025/04/09 | 662 | 702 | 662 | 677 | 4,200 |
| 2025/04/08 | 651 | 699 | 651 | 672 | 16,000 |
| 2025/04/07 | 604 | 703 | 593 | 613 | 28,100 |
| 2025/04/04 | 746 | 751 | 652 | 709 | 29,500 |
| 2025/04/03 | 768 | 771 | 745 | 760 | 11,300 |
| 2025/04/02 | 799 | 800 | 799 | 800 | 200 |
| 2025/04/01 | 808 | 816 | 799 | 799 | 2,000 |
| 2025/03/31 | 811 | 812 | 781 | 812 | 2,900 |
| 2025/03/28 | 805 | 820 | 805 | 820 | 400 |
| 2025/03/27 | 820 | 821 | 820 | 820 | 1,500 |
| 2025/03/26 | 830 | 840 | 823 | 823 | 1,300 |
| 2025/03/25 | 848 | 848 | 818 | 825 | 2,600 |
| 2025/03/24 | 806 | 833 | 806 | 833 | 2,400 |
| 2025/03/21 | 810 | 820 | 806 | 806 | 1,800 |
| 2025/03/19 | 803 | 807 | 803 | 807 | 300 |
| 2025/03/18 | 795 | 820 | 795 | 807 | 1,800 |
| 2025/03/17 | 808 | 809 | 795 | 795 | 900 |
| 2025/03/14 | 798 | 807 | 798 | 807 | 800 |
| 2025/03/13 | 786 | 811 | 786 | 811 | 1,100 |
| 2025/03/12 | 791 | 807 | 786 | 796 | 5,700 |
| 2025/03/11 | 800 | 805 | 800 | 805 | 400 |
| 2025/03/07 | 792 | 803 | 781 | 803 | 3,800 |
| 2025/03/06 | 791 | 800 | 791 | 800 | 300 |
| 2025/03/05 | 790 | 805 | 774 | 791 | 5,200 |
| 2025/03/04 | 802 | 810 | 802 | 803 | 600 |
| 2025/03/03 | 802 | 826 | 802 | 806 | 1,900 |
| 2025/02/28 | 818 | 818 | 768 | 794 | 19,400 |
| 2025/02/27 | 831 | 842 | 815 | 829 | 8,300 |
| 2025/02/26 | 838 | 843 | 828 | 831 | 1,900 |
| 2025/02/25 | 848 | 868 | 822 | 838 | 4,300 |
| 2025/02/21 | 816 | 893 | 816 | 850 | 9,900 |
| 2025/02/20 | 888 | 888 | 830 | 837 | 7,700 |
| 2025/02/19 | 881 | 896 | 881 | 888 | 3,800 |
| 2025/02/18 | 923 | 932 | 879 | 879 | 5,400 |
| 2025/02/17 | 897 | 915 | 878 | 878 | 3,800 |
| 2025/02/14 | 901 | 910 | 879 | 897 | 6,400 |
| 2025/02/13 | 928 | 946 | 892 | 897 | 15,700 |
| 2025/02/12 | 909 | 1,020 | 864 | 926 | 86,900 |
| 2025/02/10 | 822 | 896 | 806 | 895 | 29,500 |
| 2025/02/07 | 775 | 810 | 775 | 807 | 12,800 |
| 2025/02/06 | 759 | 779 | 751 | 769 | 6,600 |
| 2025/02/05 | 738 | 773 | 738 | 761 | 4,400 |
| 2025/02/04 | 735 | 756 | 732 | 735 | 9,700 |
| 2025/02/03 | 726 | 735 | 724 | 726 | 1,800 |
| 2025/01/31 | 728 | 729 | 725 | 726 | 2,900 |
| 2025/01/30 | 736 | 736 | 729 | 731 | 1,100 |
| 2025/01/29 | 735 | 744 | 728 | 736 | 2,500 |
| 2025/01/28 | 727 | 742 | 727 | 735 | 2,500 |
| 2025/01/27 | 723 | 746 | 723 | 726 | 5,400 |
| 2025/01/24 | 735 | 735 | 720 | 723 | 3,400 |
| 2025/01/23 | 723 | 730 | 720 | 724 | 1,800 |
| 2025/01/22 | 737 | 737 | 730 | 731 | 400 |
| 2025/01/21 | 740 | 740 | 732 | 739 | 1,300 |
| 2025/01/20 | 729 | 747 | 729 | 747 | 1,600 |
| 2025/01/17 | 714 | 729 | 714 | 729 | 1,200 |
| 2025/01/16 | 713 | 721 | 699 | 721 | 6,600 |
| 2025/01/15 | 713 | 720 | 705 | 709 | 5,200 |
| 2025/01/14 | 719 | 721 | 712 | 715 | 3,100 |
| 2025/01/10 | 729 | 731 | 706 | 720 | 3,400 |
| 2025/01/09 | 735 | 747 | 735 | 736 | 900 |
| 2025/01/08 | 731 | 749 | 731 | 739 | 1,300 |
| 2025/01/07 | 713 | 740 | 713 | 737 | 6,100 |
| 2025/01/06 | 726 | 745 | 723 | 723 | 6,100 |
| 2024/12/30 | 693 | 730 | 693 | 714 | 7,100 |
| 2024/12/27 | 688 | 734 | 687 | 707 | 16,800 |
| 2024/12/26 | 707 | 715 | 700 | 701 | 18,100 |
| 2024/12/25 | 710 | 755 | 692 | 716 | 32,800 |
| 2024/12/24 | 686 | 710 | 686 | 693 | 17,400 |
| 2024/12/23 | 710 | 710 | 690 | 695 | 10,400 |
| 2024/12/20 | 713 | 729 | 690 | 699 | 15,900 |
| 2024/12/19 | 719 | 738 | 716 | 721 | 7,600 |
| 2024/12/18 | 753 | 753 | 700 | 722 | 25,900 |
| 2024/12/17 | 770 | 773 | 750 | 755 | 15,200 |
| 2024/12/16 | 780 | 780 | 766 | 775 | 4,400 |
| 2024/12/13 | 783 | 783 | 769 | 776 | 5,100 |
| 2024/12/12 | 783 | 788 | 778 | 784 | 3,000 |
| 2024/12/11 | 774 | 783 | 774 | 777 | 5,300 |
| 2024/12/10 | 782 | 782 | 765 | 774 | 5,400 |
| 2024/12/09 | 776 | 784 | 765 | 784 | 20,500 |
| 2024/12/06 | 779 | 783 | 754 | 761 | 10,700 |
| 2024/12/05 | 780 | 780 | 771 | 780 | 1,200 |
| 2024/12/04 | 775 | 790 | 761 | 784 | 7,800 |
| 2024/12/03 | 766 | 780 | 766 | 773 | 2,500 |
| 2024/12/02 | 789 | 790 | 766 | 766 | 10,300 |
| 2024/11/29 | 784 | 791 | 782 | 787 | 2,900 |
| 2024/11/28 | 777 | 787 | 777 | 784 | 5,500 |
| 2024/11/27 | 778 | 782 | 771 | 779 | 2,500 |
| 2024/11/26 | 773 | 778 | 767 | 778 | 1,400 |
| 2024/11/25 | 769 | 785 | 769 | 776 | 3,800 |
| 2024/11/22 | 766 | 778 | 766 | 770 | 2,200 |
| 2024/11/21 | 755 | 774 | 755 | 766 | 3,000 |
| 2024/11/20 | 780 | 780 | 753 | 755 | 4,600 |
| 2024/11/19 | 758 | 776 | 751 | 765 | 3,500 |
| 2024/11/18 | 754 | 772 | 752 | 756 | 2,800 |
| 2024/11/15 | 774 | 775 | 752 | 752 | 3,200 |
| 2024/11/14 | 773 | 786 | 773 | 777 | 1,700 |
| 2024/11/13 | 764 | 785 | 764 | 778 | 3,400 |
| 2024/11/12 | 769 | 780 | 761 | 764 | 2,200 |
| 2024/11/11 | 802 | 802 | 762 | 767 | 17,500 |
| 2024/11/08 | 769 | 803 | 769 | 802 | 13,300 |
| 2024/11/07 | 763 | 767 | 749 | 767 | 6,400 |
| 2024/11/06 | 766 | 772 | 739 | 767 | 7,100 |
| 2024/11/05 | 756 | 774 | 745 | 768 | 14,400 |
| 2024/11/01 | 763 | 768 | 751 | 760 | 6,300 |
| 2024/10/31 | 760 | 770 | 744 | 769 | 13,800 |
| 2024/10/30 | 767 | 770 | 751 | 751 | 19,300 |
| 2024/10/29 | 775 | 796 | 775 | 782 | 1,600 |
| 2024/10/28 | 770 | 785 | 759 | 774 | 7,100 |
| 2024/10/25 | 801 | 801 | 756 | 768 | 13,300 |
| 2024/10/24 | 817 | 817 | 796 | 804 | 16,300 |
| 2024/10/23 | 829 | 829 | 805 | 820 | 8,500 |
| 2024/10/22 | 816 | 832 | 809 | 827 | 7,400 |
| 2024/10/21 | 817 | 833 | 815 | 822 | 5,900 |
| 2024/10/18 | 824 | 827 | 809 | 820 | 7,800 |
| 2024/10/17 | 834 | 837 | 811 | 823 | 20,700 |
| 2024/10/16 | 892 | 895 | 829 | 840 | 39,800 |
| 2024/10/15 | 898 | 905 | 892 | 892 | 15,400 |
| 2024/10/11 | 905 | 907 | 898 | 898 | 10,100 |
| 2024/10/10 | 908 | 916 | 905 | 905 | 8,200 |
| 2024/10/09 | 913 | 916 | 905 | 909 | 4,500 |
| 2024/10/08 | 913 | 919 | 900 | 913 | 11,400 |
| 2024/10/07 | 912 | 923 | 912 | 918 | 5,700 |
| 2024/10/04 | 906 | 910 | 901 | 908 | 5,100 |