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

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
2026/05/22 757 776 756 761 24,600
2026/05/21 770 820 767 787 20,700
2026/05/20 789 795 750 774 7,300
2026/05/19 748 796 746 774 26,700
2026/05/18 748 760 731 743 13,100
2026/05/15 784 784 747 757 13,000
2026/05/14 788 795 766 780 16,900
2026/05/13 788 800 780 782 10,400
2026/05/12 793 811 782 798 14,500
2026/05/11 827 839 787 808 32,300
2026/05/08 791 841 791 826 16,300
2026/05/07 807 831 802 802 20,500
2026/05/01 834 834 803 830 17,300
2026/04/30 877 877 823 849 14,000
2026/04/28 830 850 823 850 11,200
2026/04/27 853 857 826 843 16,500
2026/04/24 876 876 838 842 15,300
2026/04/23 870 876 845 876 10,500
2026/04/22 920 920 866 868 15,500
2026/04/21 898 910 883 906 13,200
2026/04/20 909 909 882 900 10,600
2026/04/17 894 920 882 888 18,900
2026/04/16 886 910 885 890 14,100
2026/04/15 906 912 871 886 17,400
2026/04/14 887 919 847 891 82,300
2026/04/13 940 970 935 947 24,900
2026/04/10 938 940 910 940 14,800
2026/04/09 947 948 920 926 7,500
2026/04/08 931 980 930 947 15,300
2026/04/07 900 930 895 901 14,800
2026/04/06 895 914 895 902 18,200
2026/04/03 929 954 909 910 19,400
2026/03/27 940 962 934 934 7,900
2026/03/26 980 999 942 945 17,700
2026/03/25 929 985 929 982 20,300
2026/03/24 959 959 924 929 24,000
2026/03/23 968 977 909 914 54,500
2026/03/19 999 1,047 974 998 49,100
2026/03/18 1,007 1,019 995 1,009 20,800
2026/03/17 1,077 1,077 1,005 1,005 40,700
2026/03/16 1,028 1,077 1,028 1,077 47,800
2026/03/13 1,005 1,057 1,001 1,028 44,900
2026/03/12 1,025 1,030 1,000 1,005 44,800
2026/03/11 1,030 1,068 1,021 1,049 45,600
2026/03/10 1,016 1,037 998 1,023 44,200
2026/03/09 971 1,003 957 1,003 68,800
2026/03/06 1,015 1,037 1,000 1,023 31,000
2026/03/05 1,035 1,039 978 1,026 83,600
2026/03/04 1,035 1,035 939 962 164,000
2026/03/03 1,125 1,134 1,008 1,065 179,400
2026/03/02 1,208 1,208 1,124 1,131 107,100
2026/02/27 1,201 1,271 1,199 1,224 86,500
2026/02/26 1,290 1,317 1,221 1,261 128,700
2026/02/25 1,304 1,358 1,275 1,281 142,700
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

このページの先頭へ