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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,213 | 1,283 | 1,210 | 1,275 | 65,600 |
| 2022/12/29 | 1,160 | 1,226 | 1,160 | 1,212 | 34,800 |
| 2022/12/28 | 1,168 | 1,186 | 1,152 | 1,160 | 34,000 |
| 2022/12/27 | 1,184 | 1,207 | 1,164 | 1,185 | 19,200 |
| 2022/12/26 | 1,162 | 1,185 | 1,120 | 1,158 | 42,800 |
| 2022/12/23 | 1,209 | 1,209 | 1,161 | 1,161 | 30,200 |
| 2022/12/22 | 1,214 | 1,230 | 1,194 | 1,208 | 24,300 |
| 2022/12/21 | 1,188 | 1,230 | 1,170 | 1,200 | 48,100 |
| 2022/12/20 | 1,258 | 1,295 | 1,185 | 1,213 | 170,000 |
| 2022/12/19 | 1,492 | 1,492 | 1,275 | 1,288 | 831,300 |
| 2022/12/16 | 1,239 | 1,239 | 1,188 | 1,192 | 18,900 |
| 2022/12/15 | 1,204 | 1,269 | 1,200 | 1,222 | 22,400 |
| 2022/12/14 | 1,192 | 1,209 | 1,180 | 1,193 | 9,600 |
| 2022/12/13 | 1,226 | 1,240 | 1,192 | 1,192 | 18,300 |
| 2022/12/12 | 1,208 | 1,210 | 1,182 | 1,196 | 10,900 |
| 2022/12/09 | 1,207 | 1,226 | 1,195 | 1,219 | 23,300 |
| 2022/12/08 | 1,169 | 1,190 | 1,150 | 1,177 | 35,900 |
| 2022/12/07 | 1,179 | 1,209 | 1,155 | 1,199 | 23,600 |
| 2022/12/06 | 1,198 | 1,212 | 1,157 | 1,179 | 32,700 |
| 2022/12/05 | 1,276 | 1,277 | 1,190 | 1,194 | 78,200 |
| 2022/12/02 | 1,340 | 1,341 | 1,296 | 1,301 | 39,100 |
| 2022/12/01 | 1,345 | 1,370 | 1,333 | 1,340 | 19,200 |
| 2022/11/30 | 1,386 | 1,386 | 1,340 | 1,342 | 21,200 |
| 2022/11/29 | 1,336 | 1,383 | 1,316 | 1,380 | 23,100 |
| 2022/11/28 | 1,366 | 1,371 | 1,310 | 1,353 | 42,900 |
| 2022/11/25 | 1,415 | 1,433 | 1,362 | 1,366 | 35,700 |
| 2022/11/24 | 1,357 | 1,399 | 1,340 | 1,391 | 43,500 |
| 2022/11/22 | 1,370 | 1,381 | 1,333 | 1,345 | 53,400 |
| 2022/11/21 | 1,454 | 1,454 | 1,366 | 1,366 | 55,000 |
| 2022/11/18 | 1,459 | 1,500 | 1,421 | 1,424 | 74,900 |
| 2022/11/17 | 1,357 | 1,439 | 1,352 | 1,439 | 89,200 |
| 2022/11/16 | 1,384 | 1,390 | 1,345 | 1,368 | 63,800 |
| 2022/11/15 | 1,367 | 1,408 | 1,357 | 1,384 | 78,600 |
| 2022/11/14 | 1,367 | 1,405 | 1,331 | 1,365 | 122,800 |
| 2022/11/11 | 1,479 | 1,559 | 1,375 | 1,397 | 460,800 |
| 2022/11/10 | 1,521 | 1,636 | 1,445 | 1,458 | 1,452,600 |
| 2022/11/09 | 1,550 | 1,873 | 1,422 | 1,571 | 2,985,700 |
| 2022/11/08 | 1,450 | 1,581 | 1,412 | 1,581 | 388,100 |
| 2022/11/07 | 1,166 | 1,310 | 1,166 | 1,281 | 134,700 |
| 2022/11/04 | 1,144 | 1,192 | 1,120 | 1,164 | 33,300 |
| 2022/11/02 | 1,176 | 1,186 | 1,146 | 1,168 | 25,300 |
| 2022/11/01 | 1,174 | 1,236 | 1,170 | 1,193 | 43,300 |
| 2022/10/31 | 1,152 | 1,202 | 1,150 | 1,179 | 24,800 |
| 2022/10/28 | 1,132 | 1,172 | 1,122 | 1,146 | 17,800 |
| 2022/10/27 | 1,118 | 1,162 | 1,117 | 1,144 | 31,900 |
| 2022/10/26 | 1,177 | 1,186 | 1,119 | 1,119 | 40,400 |
| 2022/10/25 | 1,186 | 1,219 | 1,153 | 1,153 | 47,900 |
| 2022/10/24 | 1,285 | 1,300 | 1,178 | 1,178 | 105,000 |
| 2022/10/21 | 1,212 | 1,292 | 1,198 | 1,284 | 53,400 |
| 2022/10/20 | 1,203 | 1,425 | 1,190 | 1,242 | 252,200 |
| 2022/10/19 | 1,200 | 1,287 | 1,193 | 1,233 | 62,200 |
| 2022/10/18 | 1,150 | 1,224 | 1,139 | 1,194 | 50,400 |
| 2022/10/17 | 1,037 | 1,178 | 1,037 | 1,138 | 78,700 |
| 2022/10/14 | 1,010 | 1,068 | 1,002 | 1,063 | 76,100 |
| 2022/10/13 | 1,118 | 1,135 | 1,008 | 1,009 | 250,400 |
| 2022/10/12 | 1,217 | 1,274 | 1,212 | 1,265 | 73,900 |
| 2022/10/11 | 1,216 | 1,232 | 1,204 | 1,217 | 18,800 |
| 2022/10/07 | 1,203 | 1,248 | 1,197 | 1,233 | 28,400 |
| 2022/10/06 | 1,209 | 1,232 | 1,201 | 1,212 | 26,000 |
| 2022/10/05 | 1,286 | 1,286 | 1,205 | 1,217 | 36,900 |
| 2022/10/04 | 1,231 | 1,293 | 1,231 | 1,251 | 57,200 |
| 2022/10/03 | 1,243 | 1,249 | 1,184 | 1,217 | 37,300 |
| 2022/09/30 | 1,266 | 1,286 | 1,225 | 1,256 | 79,800 |
| 2022/09/29 | 1,271 | 1,357 | 1,255 | 1,324 | 115,000 |
| 2022/09/28 | 1,226 | 1,300 | 1,194 | 1,271 | 83,400 |
| 2022/09/27 | 1,165 | 1,295 | 1,165 | 1,223 | 128,200 |
| 2022/09/26 | 1,193 | 1,198 | 1,151 | 1,162 | 35,600 |
| 2022/09/22 | 1,170 | 1,235 | 1,153 | 1,218 | 61,500 |
| 2022/09/21 | 1,249 | 1,250 | 1,180 | 1,211 | 54,100 |
| 2022/09/20 | 1,210 | 1,269 | 1,190 | 1,252 | 111,600 |
| 2022/09/16 | 1,214 | 1,230 | 1,165 | 1,214 | 165,000 |
| 2022/09/15 | 1,360 | 1,392 | 1,201 | 1,213 | 620,900 |
| 2022/09/14 | 1,592 | 1,665 | 1,553 | 1,600 | 150,700 |
| 2022/09/13 | 1,610 | 1,718 | 1,610 | 1,689 | 93,300 |
| 2022/09/12 | 1,616 | 1,616 | 1,583 | 1,600 | 23,800 |
| 2022/09/09 | 1,568 | 1,635 | 1,565 | 1,582 | 80,700 |
| 2022/09/08 | 1,534 | 1,580 | 1,529 | 1,546 | 37,800 |
| 2022/09/07 | 1,578 | 1,599 | 1,521 | 1,541 | 55,300 |
| 2022/09/06 | 1,563 | 1,620 | 1,563 | 1,599 | 39,800 |
| 2022/09/05 | 1,521 | 1,612 | 1,520 | 1,587 | 58,800 |
| 2022/09/02 | 1,590 | 1,590 | 1,530 | 1,540 | 47,500 |
| 2022/09/01 | 1,595 | 1,606 | 1,560 | 1,572 | 41,300 |
| 2022/08/31 | 1,605 | 1,625 | 1,565 | 1,589 | 50,600 |
| 2022/08/30 | 1,664 | 1,668 | 1,590 | 1,606 | 110,100 |
| 2022/08/29 | 1,653 | 1,705 | 1,651 | 1,666 | 78,000 |
| 2022/08/26 | 1,862 | 1,862 | 1,720 | 1,720 | 256,700 |
| 2022/08/25 | 1,856 | 1,898 | 1,840 | 1,845 | 83,100 |
| 2022/08/24 | 1,886 | 1,899 | 1,838 | 1,856 | 106,400 |
| 2022/08/23 | 1,950 | 2,030 | 1,875 | 1,910 | 434,900 |
| 2022/08/22 | 1,888 | 1,906 | 1,865 | 1,874 | 56,500 |
| 2022/08/19 | 1,954 | 1,958 | 1,905 | 1,927 | 81,300 |
| 2022/08/18 | 1,909 | 1,935 | 1,875 | 1,929 | 73,500 |
| 2022/08/17 | 1,867 | 1,988 | 1,856 | 1,940 | 204,400 |
| 2022/08/16 | 1,944 | 1,989 | 1,866 | 1,880 | 158,600 |
| 2022/08/15 | 1,880 | 1,950 | 1,870 | 1,923 | 149,300 |
| 2022/08/12 | 1,865 | 1,930 | 1,835 | 1,900 | 134,100 |
| 2022/08/10 | 1,911 | 1,967 | 1,863 | 1,905 | 170,700 |
| 2022/08/09 | 2,031 | 2,051 | 1,916 | 1,918 | 243,500 |
| 2022/08/08 | 2,096 | 2,130 | 1,972 | 2,012 | 298,800 |
| 2022/08/05 | 2,136 | 2,164 | 2,063 | 2,071 | 348,800 |
| 2022/08/04 | 2,364 | 2,384 | 2,184 | 2,186 | 470,700 |
| 2022/08/03 | 2,495 | 2,577 | 2,411 | 2,414 | 271,400 |
| 2022/08/02 | 2,825 | 2,842 | 2,490 | 2,538 | 530,600 |
| 2022/08/01 | 2,841 | 3,030 | 2,740 | 2,875 | 379,900 |
| 2022/07/29 | 3,640 | 3,640 | 2,850 | 2,891 | 1,252,400 |
| 2022/07/28 | 3,400 | 3,500 | 3,285 | 3,500 | 345,900 |
| 2022/07/27 | 3,055 | 3,190 | 2,952 | 2,998 | 269,700 |
| 2022/07/26 | 3,095 | 3,280 | 2,999 | 3,095 | 263,000 |
| 2022/07/25 | 3,080 | 3,330 | 3,060 | 3,160 | 265,800 |
| 2022/07/22 | 2,950 | 3,445 | 2,870 | 3,090 | 593,200 |
| 2022/07/21 | 3,450 | 3,450 | 2,913 | 2,993 | 757,600 |
| 2022/07/20 | 3,275 | 3,545 | 3,210 | 3,490 | 275,800 |
| 2022/07/19 | 3,640 | 3,910 | 3,300 | 3,465 | 933,400 |
| 2022/07/15 | 3,150 | 3,360 | 2,905 | 3,360 | 571,900 |
| 2022/07/14 | 2,750 | 2,856 | 2,647 | 2,856 | 389,300 |
| 2022/07/13 | 2,325 | 2,394 | 2,290 | 2,356 | 41,400 |
| 2022/07/12 | 2,332 | 2,410 | 2,273 | 2,352 | 45,800 |
| 2022/07/11 | 2,415 | 2,495 | 2,350 | 2,357 | 83,900 |
| 2022/07/08 | 2,299 | 2,437 | 2,252 | 2,412 | 119,400 |
| 2022/07/07 | 2,460 | 2,565 | 2,275 | 2,313 | 243,400 |
| 2022/07/06 | 2,110 | 2,486 | 2,055 | 2,393 | 310,000 |
| 2022/07/05 | 2,170 | 2,257 | 2,142 | 2,155 | 84,000 |
| 2022/07/04 | 2,300 | 2,418 | 2,125 | 2,163 | 162,500 |
| 2022/07/01 | 2,630 | 2,630 | 2,353 | 2,388 | 133,800 |
| 2022/06/30 | 2,679 | 2,795 | 2,520 | 2,550 | 241,000 |
| 2022/06/29 | 2,410 | 2,630 | 2,375 | 2,629 | 129,100 |
| 2022/06/28 | 2,380 | 2,500 | 2,280 | 2,460 | 165,900 |
| 2022/06/27 | 2,100 | 2,471 | 2,085 | 2,387 | 372,800 |
| 2022/06/24 | 2,090 | 2,169 | 2,071 | 2,080 | 111,400 |
| 2022/06/23 | 2,088 | 2,181 | 2,003 | 2,104 | 151,900 |
| 2022/06/22 | 2,058 | 2,261 | 2,050 | 2,120 | 389,300 |
| 2022/06/21 | 1,868 | 2,030 | 1,838 | 1,989 | 159,000 |
| 2022/06/20 | 1,875 | 1,895 | 1,795 | 1,828 | 47,900 |
| 2022/06/17 | 1,820 | 1,902 | 1,820 | 1,885 | 45,700 |
| 2022/06/16 | 1,851 | 1,938 | 1,831 | 1,898 | 69,000 |
| 2022/06/15 | 1,854 | 1,884 | 1,811 | 1,811 | 53,300 |
| 2022/06/14 | 1,907 | 1,945 | 1,840 | 1,884 | 97,200 |
| 2022/06/13 | 1,893 | 2,029 | 1,869 | 1,929 | 126,700 |
| 2022/06/10 | 1,901 | 1,978 | 1,857 | 1,941 | 112,300 |
| 2022/06/09 | 1,892 | 1,949 | 1,836 | 1,941 | 101,500 |
| 2022/06/08 | 1,754 | 1,910 | 1,726 | 1,892 | 229,800 |
| 2022/06/07 | 1,700 | 1,950 | 1,700 | 1,724 | 423,300 |
| 2022/06/06 | 1,726 | 1,760 | 1,625 | 1,657 | 155,000 |
| 2022/06/03 | 1,800 | 1,950 | 1,740 | 1,757 | 189,400 |
| 2022/06/02 | 1,820 | 1,820 | 1,725 | 1,725 | 63,700 |
| 2022/06/01 | 1,820 | 1,897 | 1,806 | 1,812 | 40,000 |
| 2022/05/31 | 1,817 | 1,865 | 1,789 | 1,813 | 31,300 |
| 2022/05/30 | 1,820 | 1,860 | 1,809 | 1,845 | 29,800 |
| 2022/05/27 | 1,858 | 1,895 | 1,791 | 1,792 | 41,700 |
| 2022/05/26 | 1,790 | 1,870 | 1,777 | 1,845 | 57,700 |
| 2022/05/25 | 1,784 | 1,851 | 1,770 | 1,789 | 55,100 |
| 2022/05/24 | 1,819 | 1,939 | 1,758 | 1,814 | 131,500 |
| 2022/05/23 | 1,828 | 1,829 | 1,751 | 1,779 | 153,100 |
| 2022/05/20 | 1,950 | 2,049 | 1,844 | 1,848 | 535,100 |
| 2022/05/19 | 1,782 | 2,125 | 1,776 | 1,951 | 989,300 |
| 2022/05/18 | 1,624 | 1,914 | 1,572 | 1,862 | 342,500 |
| 2022/05/17 | 1,450 | 1,680 | 1,438 | 1,625 | 149,200 |
| 2022/05/16 | 1,435 | 1,494 | 1,399 | 1,480 | 70,500 |
| 2022/05/13 | 1,390 | 1,463 | 1,385 | 1,405 | 73,500 |
| 2022/05/12 | 1,435 | 1,450 | 1,340 | 1,360 | 106,100 |
| 2022/05/11 | 1,357 | 1,544 | 1,350 | 1,490 | 156,700 |
| 2022/05/10 | 1,400 | 1,415 | 1,350 | 1,385 | 77,600 |
| 2022/05/09 | 1,481 | 1,482 | 1,402 | 1,415 | 105,500 |
| 2022/05/06 | 1,547 | 1,561 | 1,455 | 1,504 | 163,600 |
| 2022/05/02 | 1,656 | 1,685 | 1,576 | 1,587 | 96,400 |
| 2022/04/28 | 1,733 | 1,750 | 1,639 | 1,645 | 127,300 |
| 2022/04/27 | 1,701 | 1,840 | 1,701 | 1,769 | 159,600 |
| 2022/04/26 | 1,722 | 1,825 | 1,693 | 1,780 | 271,400 |
| 2022/04/25 | 1,820 | 1,840 | 1,713 | 1,720 | 287,400 |
| 2022/04/22 | 1,970 | 2,022 | 1,865 | 1,865 | 568,500 |
| 2022/04/21 | 2,328 | 2,454 | 2,070 | 2,074 | 3,085,200 |
| 2022/04/20 | 2,308 | 2,853 | 2,240 | 2,378 | 6,719,500 |
| 2022/04/19 | 2,346 | 2,543 | 2,001 | 2,408 | 1,804,200 |
| 2022/04/18 | 2,042 | 2,300 | 2,020 | 2,300 | 563,600 |
| 2022/04/15 | 1,559 | 1,950 | 1,559 | 1,900 | 338,800 |
| 2022/04/14 | 1,600 | 1,863 | 1,529 | 1,594 | 357,100 |
| 2022/04/13 | 1,463 | 1,535 | 1,460 | 1,529 | 35,700 |
| 2022/04/12 | 1,380 | 1,450 | 1,380 | 1,450 | 16,700 |
| 2022/04/11 | 1,461 | 1,497 | 1,398 | 1,410 | 18,600 |
| 2022/04/08 | 1,424 | 1,475 | 1,421 | 1,475 | 11,200 |
| 2022/04/07 | 1,469 | 1,499 | 1,405 | 1,417 | 22,200 |
| 2022/04/06 | 1,490 | 1,533 | 1,425 | 1,470 | 33,500 |
| 2022/04/05 | 1,560 | 1,560 | 1,403 | 1,519 | 82,600 |
| 2022/04/04 | 1,522 | 1,600 | 1,468 | 1,559 | 116,900 |
| 2022/04/01 | 1,331 | 1,495 | 1,277 | 1,492 | 91,700 |
| 2022/03/31 | 1,285 | 1,351 | 1,253 | 1,325 | 56,500 |
| 2022/03/30 | 1,220 | 1,297 | 1,203 | 1,297 | 63,300 |
| 2022/03/29 | 1,197 | 1,226 | 1,172 | 1,216 | 15,700 |
| 2022/03/28 | 1,205 | 1,206 | 1,162 | 1,167 | 10,800 |
| 2022/03/25 | 1,217 | 1,245 | 1,172 | 1,205 | 26,300 |
| 2022/03/24 | 1,151 | 1,210 | 1,144 | 1,210 | 15,100 |
| 2022/03/23 | 1,130 | 1,202 | 1,130 | 1,184 | 27,500 |
| 2022/03/22 | 1,209 | 1,209 | 1,121 | 1,135 | 29,300 |
| 2022/03/18 | 1,122 | 1,179 | 1,120 | 1,179 | 19,800 |
| 2022/03/17 | 1,096 | 1,129 | 1,083 | 1,122 | 5,500 |
| 2022/03/16 | 1,083 | 1,095 | 1,050 | 1,094 | 8,600 |
| 2022/03/15 | 1,068 | 1,073 | 1,045 | 1,060 | 5,000 |
| 2022/03/14 | 1,039 | 1,088 | 1,039 | 1,068 | 11,900 |
| 2022/03/11 | 1,050 | 1,053 | 1,027 | 1,042 | 10,200 |
| 2022/03/10 | 1,047 | 1,060 | 1,036 | 1,060 | 9,200 |
| 2022/03/09 | 999 | 1,032 | 991 | 1,007 | 9,900 |
| 2022/03/08 | 1,017 | 1,062 | 985 | 1,000 | 17,700 |
| 2022/03/07 | 1,068 | 1,068 | 1,020 | 1,041 | 14,900 |
| 2022/03/04 | 1,125 | 1,125 | 1,063 | 1,088 | 19,100 |
| 2022/03/03 | 1,155 | 1,198 | 1,117 | 1,148 | 29,400 |
| 2022/03/02 | 1,200 | 1,200 | 1,128 | 1,155 | 21,600 |
| 2022/03/01 | 1,112 | 1,192 | 1,111 | 1,187 | 32,100 |
| 2022/02/28 | 1,046 | 1,123 | 1,040 | 1,099 | 14,400 |
| 2022/02/25 | 1,032 | 1,098 | 1,030 | 1,076 | 23,900 |
| 2022/02/24 | 1,011 | 1,028 | 1,000 | 1,002 | 27,500 |
| 2022/02/22 | 1,023 | 1,070 | 1,011 | 1,016 | 18,100 |
| 2022/02/21 | 1,064 | 1,075 | 1,022 | 1,053 | 21,600 |
| 2022/02/18 | 1,047 | 1,095 | 1,032 | 1,094 | 18,200 |
| 2022/02/17 | 1,113 | 1,113 | 1,052 | 1,059 | 29,400 |
| 2022/02/16 | 1,159 | 1,159 | 1,090 | 1,113 | 19,200 |
| 2022/02/15 | 1,195 | 1,195 | 1,114 | 1,116 | 22,300 |
| 2022/02/14 | 1,200 | 1,225 | 1,158 | 1,169 | 36,500 |
| 2022/02/10 | 1,270 | 1,270 | 1,215 | 1,225 | 13,500 |
| 2022/02/09 | 1,207 | 1,254 | 1,176 | 1,248 | 23,000 |
| 2022/02/08 | 1,210 | 1,229 | 1,189 | 1,193 | 11,300 |
| 2022/02/07 | 1,260 | 1,283 | 1,188 | 1,210 | 27,400 |
| 2022/02/04 | 1,153 | 1,257 | 1,147 | 1,237 | 34,600 |
| 2022/02/03 | 1,219 | 1,220 | 1,166 | 1,169 | 30,100 |
| 2022/02/02 | 1,227 | 1,260 | 1,213 | 1,236 | 29,900 |
| 2022/02/01 | 1,142 | 1,211 | 1,142 | 1,197 | 74,200 |
| 2022/01/31 | 1,079 | 1,379 | 1,079 | 1,112 | 284,800 |
| 2022/01/28 | 1,087 | 1,108 | 1,039 | 1,079 | 23,600 |
| 2022/01/27 | 1,168 | 1,168 | 1,049 | 1,076 | 33,400 |
| 2022/01/26 | 1,113 | 1,174 | 1,113 | 1,151 | 30,300 |
| 2022/01/25 | 1,243 | 1,243 | 1,115 | 1,120 | 42,000 |
| 2022/01/24 | 1,161 | 1,214 | 1,141 | 1,213 | 33,300 |
| 2022/01/21 | 1,200 | 1,235 | 1,180 | 1,210 | 33,600 |
| 2022/01/20 | 1,182 | 1,237 | 1,170 | 1,236 | 32,200 |
| 2022/01/19 | 1,266 | 1,267 | 1,185 | 1,204 | 51,900 |
| 2022/01/18 | 1,307 | 1,341 | 1,264 | 1,293 | 45,600 |
| 2022/01/17 | 1,347 | 1,347 | 1,286 | 1,287 | 36,000 |
| 2022/01/14 | 1,350 | 1,375 | 1,300 | 1,338 | 90,500 |
| 2022/01/13 | 1,531 | 1,536 | 1,426 | 1,426 | 100,500 |
| 2022/01/12 | 1,569 | 1,636 | 1,550 | 1,576 | 41,000 |
| 2022/01/11 | 1,581 | 1,612 | 1,525 | 1,543 | 56,100 |
| 2022/01/07 | 1,591 | 1,614 | 1,555 | 1,591 | 26,000 |
| 2022/01/06 | 1,600 | 1,628 | 1,578 | 1,581 | 22,500 |
| 2022/01/05 | 1,698 | 1,704 | 1,620 | 1,637 | 42,200 |
| 2022/01/04 | 1,742 | 1,769 | 1,694 | 1,704 | 21,300 |