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
2021/12/30 1,720 1,758 1,701 1,742 14,700
2021/12/29 1,715 1,750 1,690 1,738 34,300
2021/12/28 1,700 1,727 1,682 1,714 38,600
2021/12/27 1,719 1,732 1,678 1,687 42,500
2021/12/24 1,744 1,760 1,710 1,719 34,300
2021/12/23 1,790 1,820 1,707 1,726 47,300
2021/12/22 1,710 1,800 1,710 1,784 39,700
2021/12/21 1,677 1,763 1,675 1,704 38,200
2021/12/20 1,714 1,715 1,670 1,670 28,700
2021/12/17 1,743 1,761 1,711 1,722 27,700
2021/12/16 1,801 1,831 1,739 1,750 43,700
2021/12/15 1,787 1,840 1,764 1,781 38,400
2021/12/14 1,840 1,860 1,780 1,787 49,500
2021/12/13 1,980 2,030 1,865 1,880 66,500
2021/12/10 2,006 2,040 1,910 1,948 60,400
2021/12/09 2,041 2,080 1,991 2,031 52,800
2021/12/08 2,125 2,150 2,023 2,039 47,300
2021/12/07 2,066 2,144 2,036 2,112 56,700
2021/12/06 1,991 2,001 1,906 1,976 47,400
2021/12/03 1,968 2,033 1,941 2,011 35,400
2021/12/02 1,985 2,061 1,933 1,966 52,800
2021/12/01 2,042 2,072 1,930 2,035 55,100
2021/11/30 2,080 2,178 2,013 2,030 54,400
2021/11/29 2,052 2,238 2,050 2,090 50,300
2021/11/26 2,242 2,242 2,123 2,152 44,500
2021/11/25 2,310 2,338 2,168 2,262 84,200
2021/11/24 2,494 2,494 2,245 2,291 121,000
2021/11/22 2,560 2,600 2,352 2,444 153,400
2021/11/19 2,445 2,545 2,390 2,513 220,200
2021/11/18 2,300 2,420 2,231 2,400 176,200
2021/11/17 2,150 2,359 2,150 2,250 138,300
2021/11/16 2,133 2,163 2,021 2,144 68,500
2021/11/15 2,062 2,170 2,034 2,102 84,200
2021/11/12 2,002 2,072 1,950 2,042 78,500
2021/11/11 2,155 2,155 1,948 1,979 198,100
2021/11/10 2,223 2,387 2,151 2,198 439,100
2021/11/09 2,405 2,430 2,156 2,173 432,400
2021/11/08 2,750 2,940 2,351 2,620 1,815,000
2021/11/05 2,650 2,650 2,650 2,650 46,100
2021/11/04 1,811 2,150 1,811 2,150 157,400
2021/11/02 1,742 1,750 1,715 1,750 5,100
2021/11/01 1,685 1,810 1,685 1,743 32,300
2021/10/29 1,728 1,728 1,672 1,681 6,300
2021/10/28 1,672 1,728 1,635 1,728 9,000
2021/10/27 1,729 1,729 1,687 1,691 5,100
2021/10/26 1,667 1,747 1,650 1,747 17,300
2021/10/25 1,716 1,716 1,640 1,672 23,100
2021/10/22 1,709 1,709 1,682 1,689 9,900
2021/10/21 1,759 1,759 1,692 1,693 16,400
2021/10/20 1,809 1,809 1,757 1,758 15,100
2021/10/19 1,759 1,809 1,720 1,809 23,800
2021/10/18 1,686 1,785 1,686 1,781 47,800
2021/10/15 1,608 1,662 1,608 1,637 18,900
2021/10/14 1,682 1,723 1,631 1,631 59,700
2021/10/13 1,731 1,736 1,665 1,668 36,800
2021/10/12 1,770 1,770 1,725 1,745 11,200
2021/10/11 1,705 1,785 1,696 1,785 7,500
2021/10/08 1,686 1,722 1,686 1,705 9,100
2021/10/07 1,668 1,700 1,668 1,684 8,400
2021/10/06 1,699 1,741 1,679 1,681 7,800
2021/10/05 1,682 1,700 1,634 1,669 23,800
2021/10/04 1,800 1,800 1,690 1,695 29,400
2021/10/01 1,849 1,849 1,757 1,760 40,900
2021/09/30 1,818 1,899 1,804 1,889 45,300
2021/09/29 1,772 1,820 1,750 1,818 17,300
2021/09/28 1,817 1,817 1,773 1,777 13,400
2021/09/27 1,856 1,887 1,821 1,834 23,300
2021/09/24 1,864 1,864 1,817 1,853 22,600
2021/09/22 1,781 1,800 1,769 1,784 10,300
2021/09/21 1,740 1,821 1,716 1,781 32,300
2021/09/17 1,788 1,842 1,783 1,801 12,600
2021/09/16 1,865 1,865 1,781 1,797 48,000
2021/09/15 1,889 1,890 1,856 1,865 14,800
2021/09/14 1,911 1,913 1,883 1,889 24,600
2021/09/13 1,910 1,955 1,895 1,914 26,300
2021/09/10 1,902 1,915 1,892 1,901 6,100
2021/09/09 1,930 1,944 1,883 1,891 32,000
2021/09/08 1,943 1,960 1,922 1,925 12,300
2021/09/07 1,938 2,000 1,938 1,954 23,200
2021/09/06 1,937 1,947 1,913 1,934 16,000
2021/09/03 1,944 1,975 1,900 1,906 33,500
2021/09/02 1,946 2,010 1,930 1,943 44,500
2021/09/01 1,950 1,973 1,915 1,927 28,700
2021/08/31 1,930 1,956 1,908 1,940 40,000
2021/08/30 1,900 1,932 1,872 1,930 77,700
2021/08/27 1,970 1,997 1,894 1,931 190,100
2021/08/26 2,189 2,255 2,150 2,211 60,300
2021/08/25 2,094 2,241 2,070 2,125 75,800
2021/08/24 1,953 2,094 1,946 2,067 37,100
2021/08/23 1,896 2,009 1,896 1,963 22,100
2021/08/20 1,929 1,960 1,860 1,901 35,300
2021/08/19 1,878 2,014 1,867 1,896 59,000
2021/08/18 1,860 1,940 1,825 1,914 50,200
2021/08/17 2,009 2,009 1,851 1,851 57,000
2021/08/16 2,068 2,068 1,955 1,979 62,100
2021/08/13 2,045 2,120 2,004 2,100 31,400
2021/08/12 2,065 2,084 2,030 2,040 17,600
2021/08/11 2,156 2,189 2,041 2,065 32,900
2021/08/10 2,036 2,172 2,021 2,120 64,800
2021/08/06 2,183 2,198 2,028 2,036 72,200
2021/08/05 2,330 2,330 2,175 2,183 55,800
2021/08/04 2,427 2,455 2,320 2,330 37,000
2021/08/03 2,480 2,546 2,401 2,411 48,400
2021/08/02 2,470 2,587 2,470 2,509 32,900
2021/07/30 2,553 2,570 2,462 2,468 48,600
2021/07/29 2,619 2,619 2,560 2,572 26,400
2021/07/28 2,640 2,653 2,550 2,584 67,400
2021/07/27 2,666 2,705 2,645 2,656 22,200
2021/07/26 2,687 2,750 2,667 2,690 55,800
2021/07/21 2,868 2,880 2,637 2,637 102,700
2021/07/20 2,895 2,927 2,800 2,802 100,900
2021/07/19 3,080 3,100 2,900 2,929 141,400
2021/07/16 3,140 3,190 3,010 3,040 217,400
2021/07/15 3,345 3,410 3,205 3,205 535,300
2021/07/14 3,850 3,990 3,835 3,905 157,100
2021/07/13 3,825 3,895 3,770 3,825 60,900
2021/07/12 3,750 3,870 3,690 3,855 91,300
2021/07/09 3,570 3,730 3,455 3,720 126,400
2021/07/08 3,765 3,765 3,640 3,640 75,200
2021/07/07 3,780 3,835 3,730 3,740 107,300
2021/07/06 3,980 4,045 3,840 3,845 173,800
2021/07/05 3,920 3,945 3,790 3,930 91,900
2021/07/02 3,775 3,885 3,720 3,880 65,400
2021/07/01 3,815 3,880 3,750 3,750 54,700
2021/06/30 3,935 3,945 3,780 3,830 64,100
2021/06/29 3,800 3,925 3,710 3,890 121,300
2021/06/28 3,895 3,895 3,770 3,810 120,100
2021/06/25 4,050 4,075 3,860 3,945 189,200
2021/06/24 3,750 4,075 3,700 4,025 368,500
2021/06/23 3,670 3,875 3,600 3,780 592,500
2021/06/22 3,960 4,255 3,705 3,705 1,336,900
2021/06/21 3,960 3,985 3,755 3,860 648,500
2021/06/18 4,660 4,760 4,080 4,170 985,300
2021/06/17 4,600 4,690 4,410 4,680 1,301,300
2021/06/16 4,890 5,070 4,590 4,590 1,628,800
2021/06/15 4,940 5,100 4,830 4,995 2,174,300
2021/06/14 4,640 4,925 4,530 4,815 3,405,100
2021/06/11 5,030 5,490 4,450 4,615 4,708,500
2021/06/10 4,115 4,815 4,020 4,815 3,461,700

このページの先頭へ