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
2026/05/26 756 770 753 753 4,600
2026/05/25 773 780 752 756 7,900
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

このページの先頭へ