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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 912 | 918 | 902 | 906 | 5,300 |
| 2024/10/02 | 925 | 925 | 905 | 918 | 5,000 |
| 2024/10/01 | 913 | 940 | 913 | 926 | 24,800 |
| 2024/09/30 | 892 | 914 | 892 | 898 | 11,800 |
| 2024/09/27 | 912 | 915 | 901 | 908 | 8,700 |
| 2024/09/26 | 900 | 913 | 892 | 913 | 6,900 |
| 2024/09/25 | 914 | 915 | 897 | 901 | 13,800 |
| 2024/09/24 | 914 | 920 | 906 | 908 | 8,300 |
| 2024/09/20 | 913 | 914 | 902 | 914 | 5,400 |
| 2024/09/19 | 914 | 915 | 889 | 911 | 10,300 |
| 2024/09/18 | 910 | 920 | 893 | 915 | 8,200 |
| 2024/09/17 | 915 | 915 | 890 | 910 | 2,800 |
| 2024/09/13 | 917 | 920 | 893 | 920 | 3,800 |
| 2024/09/12 | 913 | 917 | 901 | 917 | 3,300 |
| 2024/09/11 | 923 | 923 | 878 | 914 | 9,400 |
| 2024/09/10 | 920 | 923 | 905 | 922 | 2,600 |
| 2024/09/09 | 869 | 925 | 860 | 925 | 13,500 |
| 2024/09/06 | 922 | 924 | 886 | 899 | 11,400 |
| 2024/09/05 | 890 | 920 | 883 | 915 | 13,800 |
| 2024/09/04 | 890 | 910 | 884 | 900 | 33,700 |
| 2024/09/03 | 917 | 934 | 917 | 930 | 20,600 |
| 2024/09/02 | 925 | 925 | 899 | 918 | 20,200 |
| 2024/08/30 | 920 | 928 | 905 | 928 | 11,600 |
| 2024/08/29 | 925 | 932 | 902 | 905 | 23,300 |
| 2024/08/28 | 920 | 962 | 899 | 927 | 71,800 |
| 2024/08/27 | 939 | 946 | 910 | 910 | 8,600 |
| 2024/08/26 | 941 | 955 | 917 | 935 | 30,300 |
| 2024/08/23 | 918 | 934 | 918 | 931 | 9,500 |
| 2024/08/22 | 914 | 922 | 881 | 914 | 6,300 |
| 2024/08/21 | 901 | 921 | 901 | 907 | 8,900 |
| 2024/08/20 | 909 | 925 | 909 | 923 | 6,100 |
| 2024/08/19 | 909 | 938 | 900 | 900 | 21,400 |
| 2024/08/16 | 871 | 902 | 866 | 895 | 24,100 |
| 2024/08/15 | 860 | 871 | 855 | 871 | 14,700 |
| 2024/08/14 | 846 | 870 | 822 | 861 | 12,700 |
| 2024/08/13 | 828 | 860 | 813 | 846 | 22,500 |
| 2024/08/09 | 809 | 823 | 791 | 822 | 37,300 |
| 2024/08/08 | 802 | 828 | 800 | 803 | 22,200 |
| 2024/08/07 | 786 | 835 | 744 | 817 | 48,000 |
| 2024/08/06 | 802 | 852 | 788 | 801 | 61,900 |
| 2024/08/05 | 883 | 883 | 788 | 788 | 91,700 |
| 2024/08/02 | 995 | 995 | 938 | 938 | 67,400 |
| 2024/08/01 | 1,070 | 1,070 | 1,018 | 1,022 | 41,200 |
| 2024/07/31 | 1,080 | 1,093 | 1,066 | 1,086 | 13,800 |
| 2024/07/30 | 1,088 | 1,120 | 1,076 | 1,105 | 28,300 |
| 2024/07/29 | 1,078 | 1,109 | 1,068 | 1,079 | 29,600 |
| 2024/07/26 | 1,117 | 1,119 | 1,051 | 1,051 | 51,400 |
| 2024/07/25 | 1,049 | 1,115 | 1,037 | 1,105 | 106,600 |
| 2024/07/24 | 1,084 | 1,084 | 1,051 | 1,051 | 26,300 |
| 2024/07/23 | 1,083 | 1,127 | 1,069 | 1,069 | 30,900 |
| 2024/07/22 | 1,113 | 1,122 | 1,080 | 1,081 | 50,000 |
| 2024/07/19 | 1,130 | 1,147 | 1,119 | 1,122 | 19,200 |
| 2024/07/18 | 1,160 | 1,166 | 1,119 | 1,127 | 31,900 |
| 2024/07/17 | 1,200 | 1,220 | 1,162 | 1,166 | 85,600 |
| 2024/07/16 | 1,226 | 1,311 | 1,226 | 1,290 | 55,900 |
| 2024/07/12 | 1,209 | 1,247 | 1,209 | 1,225 | 22,100 |
| 2024/07/11 | 1,280 | 1,282 | 1,204 | 1,211 | 91,400 |
| 2024/07/10 | 1,329 | 1,339 | 1,292 | 1,300 | 25,400 |
| 2024/07/09 | 1,365 | 1,377 | 1,330 | 1,343 | 20,600 |
| 2024/07/08 | 1,360 | 1,424 | 1,360 | 1,373 | 26,600 |
| 2024/07/05 | 1,321 | 1,407 | 1,303 | 1,390 | 55,300 |
| 2024/07/04 | 1,340 | 1,340 | 1,310 | 1,326 | 30,400 |
| 2024/07/03 | 1,300 | 1,410 | 1,300 | 1,365 | 125,000 |
| 2024/07/02 | 1,400 | 1,430 | 1,291 | 1,291 | 143,900 |
| 2024/07/01 | 1,556 | 1,614 | 1,489 | 1,519 | 138,800 |
| 2024/06/28 | 1,541 | 1,585 | 1,444 | 1,516 | 190,100 |
| 2024/06/27 | 1,719 | 1,720 | 1,552 | 1,614 | 372,200 |
| 2024/06/26 | 1,812 | 1,888 | 1,626 | 1,710 | 2,584,000 |
| 2024/06/25 | 1,377 | 1,532 | 1,312 | 1,532 | 762,400 |
| 2024/06/24 | 1,270 | 1,309 | 1,200 | 1,232 | 138,900 |
| 2024/06/21 | 1,324 | 1,420 | 1,203 | 1,251 | 524,100 |
| 2024/06/20 | 1,139 | 1,428 | 1,133 | 1,237 | 675,200 |
| 2024/06/19 | 1,160 | 1,160 | 1,118 | 1,128 | 5,400 |
| 2024/06/18 | 1,122 | 1,130 | 1,118 | 1,130 | 2,000 |
| 2024/06/17 | 1,118 | 1,118 | 1,094 | 1,117 | 4,900 |
| 2024/06/14 | 1,090 | 1,154 | 1,084 | 1,129 | 7,300 |
| 2024/06/13 | 1,135 | 1,135 | 1,091 | 1,098 | 4,200 |
| 2024/06/12 | 1,100 | 1,119 | 1,082 | 1,090 | 3,700 |
| 2024/06/11 | 1,080 | 1,095 | 1,079 | 1,095 | 2,600 |
| 2024/06/10 | 1,071 | 1,096 | 1,071 | 1,079 | 3,200 |
| 2024/06/07 | 1,079 | 1,090 | 1,071 | 1,071 | 2,800 |
| 2024/06/06 | 1,091 | 1,100 | 1,070 | 1,078 | 6,500 |
| 2024/06/05 | 1,080 | 1,117 | 1,076 | 1,096 | 5,600 |
| 2024/06/04 | 1,061 | 1,110 | 1,061 | 1,100 | 4,700 |
| 2024/06/03 | 1,090 | 1,090 | 1,065 | 1,066 | 1,800 |
| 2024/05/31 | 1,070 | 1,100 | 1,062 | 1,085 | 3,100 |
| 2024/05/30 | 1,078 | 1,080 | 1,061 | 1,070 | 2,500 |
| 2024/05/29 | 1,102 | 1,134 | 1,080 | 1,095 | 12,000 |
| 2024/05/28 | 1,128 | 1,128 | 1,104 | 1,117 | 5,900 |
| 2024/05/27 | 1,124 | 1,131 | 1,114 | 1,119 | 1,900 |
| 2024/05/24 | 1,132 | 1,132 | 1,118 | 1,119 | 2,600 |
| 2024/05/23 | 1,122 | 1,128 | 1,111 | 1,125 | 5,600 |
| 2024/05/22 | 1,131 | 1,155 | 1,121 | 1,121 | 3,000 |
| 2024/05/21 | 1,159 | 1,169 | 1,123 | 1,133 | 5,800 |
| 2024/05/20 | 1,125 | 1,159 | 1,122 | 1,159 | 2,600 |
| 2024/05/17 | 1,111 | 1,135 | 1,111 | 1,129 | 3,900 |
| 2024/05/16 | 1,122 | 1,125 | 1,110 | 1,111 | 7,000 |
| 2024/05/15 | 1,127 | 1,129 | 1,115 | 1,129 | 1,400 |
| 2024/05/14 | 1,115 | 1,125 | 1,112 | 1,125 | 1,600 |
| 2024/05/13 | 1,109 | 1,112 | 1,109 | 1,112 | 1,300 |
| 2024/05/10 | 1,128 | 1,128 | 1,108 | 1,108 | 4,100 |
| 2024/05/09 | 1,118 | 1,126 | 1,108 | 1,108 | 2,600 |
| 2024/05/08 | 1,131 | 1,131 | 1,116 | 1,117 | 1,000 |
| 2024/05/07 | 1,126 | 1,133 | 1,115 | 1,132 | 1,100 |
| 2024/05/02 | 1,107 | 1,126 | 1,107 | 1,123 | 1,300 |
| 2024/05/01 | 1,126 | 1,128 | 1,123 | 1,128 | 500 |
| 2024/04/30 | 1,114 | 1,128 | 1,111 | 1,128 | 3,700 |
| 2024/04/26 | 1,128 | 1,136 | 1,124 | 1,124 | 2,100 |
| 2024/04/25 | 1,164 | 1,164 | 1,130 | 1,134 | 2,000 |
| 2024/04/24 | 1,138 | 1,143 | 1,125 | 1,126 | 2,900 |
| 2024/04/23 | 1,131 | 1,148 | 1,130 | 1,144 | 4,000 |
| 2024/04/22 | 1,124 | 1,132 | 1,108 | 1,130 | 8,800 |
| 2024/04/19 | 1,156 | 1,156 | 1,100 | 1,119 | 38,100 |
| 2024/04/18 | 1,179 | 1,179 | 1,143 | 1,155 | 5,900 |
| 2024/04/17 | 1,264 | 1,264 | 1,142 | 1,168 | 27,400 |
| 2024/04/16 | 1,210 | 1,234 | 1,155 | 1,234 | 51,900 |
| 2024/04/15 | 1,191 | 1,205 | 1,100 | 1,126 | 30,400 |
| 2024/04/12 | 1,197 | 1,207 | 1,170 | 1,191 | 5,700 |
| 2024/04/11 | 1,220 | 1,225 | 1,182 | 1,182 | 9,900 |
| 2024/04/10 | 1,250 | 1,259 | 1,231 | 1,238 | 10,200 |
| 2024/04/09 | 1,199 | 1,249 | 1,199 | 1,239 | 7,100 |
| 2024/04/08 | 1,187 | 1,207 | 1,163 | 1,200 | 4,700 |
| 2024/04/05 | 1,151 | 1,171 | 1,142 | 1,157 | 10,200 |
| 2024/04/04 | 1,197 | 1,197 | 1,150 | 1,150 | 12,400 |
| 2024/04/03 | 1,179 | 1,222 | 1,162 | 1,180 | 25,600 |
| 2024/04/02 | 1,234 | 1,234 | 1,198 | 1,209 | 15,600 |
| 2024/04/01 | 1,279 | 1,279 | 1,198 | 1,252 | 19,600 |
| 2024/03/29 | 1,330 | 1,330 | 1,236 | 1,279 | 36,800 |
| 2024/03/28 | 1,309 | 1,342 | 1,301 | 1,310 | 9,500 |
| 2024/03/27 | 1,360 | 1,360 | 1,328 | 1,328 | 6,800 |
| 2024/03/26 | 1,401 | 1,412 | 1,308 | 1,330 | 34,600 |
| 2024/03/25 | 1,430 | 1,430 | 1,386 | 1,429 | 9,400 |
| 2024/03/22 | 1,455 | 1,467 | 1,431 | 1,435 | 3,200 |
| 2024/03/21 | 1,459 | 1,473 | 1,453 | 1,460 | 5,700 |
| 2024/03/19 | 1,460 | 1,482 | 1,455 | 1,458 | 4,800 |
| 2024/03/18 | 1,471 | 1,482 | 1,445 | 1,471 | 6,600 |
| 2024/03/15 | 1,480 | 1,480 | 1,413 | 1,471 | 11,600 |
| 2024/03/14 | 1,500 | 1,510 | 1,487 | 1,489 | 2,400 |
| 2024/03/13 | 1,525 | 1,525 | 1,472 | 1,514 | 9,000 |
| 2024/03/12 | 1,470 | 1,528 | 1,467 | 1,525 | 7,600 |
| 2024/03/11 | 1,493 | 1,515 | 1,444 | 1,462 | 32,300 |
| 2024/03/08 | 1,534 | 1,549 | 1,502 | 1,508 | 13,800 |
| 2024/03/07 | 1,597 | 1,597 | 1,529 | 1,544 | 15,000 |
| 2024/03/06 | 1,599 | 1,636 | 1,563 | 1,597 | 8,800 |
| 2024/03/05 | 1,573 | 1,629 | 1,556 | 1,599 | 9,900 |
| 2024/03/04 | 1,615 | 1,643 | 1,580 | 1,583 | 17,800 |
| 2024/03/01 | 1,602 | 1,644 | 1,570 | 1,591 | 29,100 |
| 2024/02/29 | 1,660 | 1,660 | 1,592 | 1,615 | 25,700 |
| 2024/02/28 | 1,561 | 1,700 | 1,546 | 1,675 | 79,400 |
| 2024/02/27 | 1,494 | 1,632 | 1,490 | 1,566 | 98,900 |
| 2024/02/26 | 1,371 | 1,449 | 1,363 | 1,434 | 19,000 |
| 2024/02/22 | 1,404 | 1,404 | 1,363 | 1,375 | 7,100 |
| 2024/02/21 | 1,410 | 1,410 | 1,376 | 1,404 | 7,500 |
| 2024/02/20 | 1,432 | 1,432 | 1,364 | 1,410 | 12,800 |
| 2024/02/19 | 1,438 | 1,475 | 1,414 | 1,426 | 25,300 |
| 2024/02/16 | 1,366 | 1,425 | 1,361 | 1,425 | 23,300 |
| 2024/02/15 | 1,370 | 1,428 | 1,335 | 1,390 | 43,100 |
| 2024/02/14 | 1,348 | 1,382 | 1,340 | 1,375 | 16,700 |
| 2024/02/13 | 1,391 | 1,397 | 1,331 | 1,347 | 17,600 |
| 2024/02/09 | 1,331 | 1,393 | 1,331 | 1,385 | 31,900 |
| 2024/02/08 | 1,380 | 1,380 | 1,333 | 1,338 | 23,900 |
| 2024/02/07 | 1,369 | 1,401 | 1,348 | 1,382 | 18,300 |
| 2024/02/06 | 1,395 | 1,412 | 1,366 | 1,374 | 18,600 |
| 2024/02/05 | 1,371 | 1,397 | 1,353 | 1,382 | 13,200 |
| 2024/02/02 | 1,352 | 1,399 | 1,352 | 1,377 | 23,000 |
| 2024/02/01 | 1,369 | 1,369 | 1,315 | 1,359 | 7,800 |
| 2024/01/31 | 1,327 | 1,380 | 1,311 | 1,369 | 27,300 |
| 2024/01/30 | 1,361 | 1,374 | 1,328 | 1,357 | 23,200 |
| 2024/01/29 | 1,310 | 1,450 | 1,310 | 1,384 | 133,200 |
| 2024/01/26 | 1,249 | 1,329 | 1,232 | 1,307 | 46,300 |
| 2024/01/25 | 1,259 | 1,300 | 1,230 | 1,255 | 27,600 |
| 2024/01/24 | 1,218 | 1,264 | 1,218 | 1,239 | 22,700 |
| 2024/01/23 | 1,243 | 1,257 | 1,187 | 1,200 | 32,700 |
| 2024/01/22 | 1,249 | 1,266 | 1,215 | 1,243 | 46,100 |
| 2024/01/19 | 1,183 | 1,234 | 1,183 | 1,232 | 29,100 |
| 2024/01/18 | 1,164 | 1,200 | 1,146 | 1,162 | 34,300 |
| 2024/01/17 | 1,140 | 1,230 | 1,140 | 1,169 | 59,700 |
| 2024/01/16 | 1,158 | 1,250 | 1,105 | 1,136 | 295,600 |
| 2024/01/15 | 1,113 | 1,167 | 1,112 | 1,148 | 31,900 |
| 2024/01/12 | 1,120 | 1,129 | 1,095 | 1,113 | 10,900 |
| 2024/01/11 | 1,120 | 1,125 | 1,110 | 1,115 | 8,500 |
| 2024/01/10 | 1,130 | 1,148 | 1,113 | 1,115 | 16,100 |
| 2024/01/09 | 1,151 | 1,173 | 1,125 | 1,139 | 30,500 |
| 2024/01/05 | 1,140 | 1,152 | 1,121 | 1,131 | 11,600 |
| 2024/01/04 | 1,086 | 1,155 | 1,086 | 1,140 | 15,600 |