3991 ウォンテッドリー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,217 | 1,219 | 1,206 | 1,219 | 2,300 | 1,219 |
| 2024-05-01 | 1,235 | 1,235 | 1,218 | 1,218 | 1,900 | 1,218 |
| 2024-04-30 | 1,231 | 1,237 | 1,219 | 1,237 | 4,000 | 1,237 |
| 2024-04-26 | 1,212 | 1,230 | 1,203 | 1,230 | 11,600 | 1,230 |
| 2024-04-25 | 1,212 | 1,212 | 1,192 | 1,212 | 3,300 | 1,212 |
| 2024-04-24 | 1,183 | 1,218 | 1,181 | 1,214 | 11,700 | 1,214 |
| 2024-04-23 | 1,196 | 1,198 | 1,173 | 1,183 | 3,800 | 1,183 |
| 2024-04-22 | 1,161 | 1,196 | 1,156 | 1,196 | 14,600 | 1,196 |
| 2024-04-19 | 1,199 | 1,208 | 1,151 | 1,165 | 34,800 | 1,165 |
| 2024-04-18 | 1,200 | 1,221 | 1,192 | 1,199 | 15,700 | 1,199 |
| 2024-04-17 | 1,210 | 1,229 | 1,203 | 1,208 | 8,500 | 1,208 |
| 2024-04-16 | 1,217 | 1,217 | 1,198 | 1,208 | 13,000 | 1,208 |
| 2024-04-15 | 1,255 | 1,255 | 1,198 | 1,217 | 45,600 | 1,217 |
| 2024-04-12 | 1,280 | 1,292 | 1,259 | 1,287 | 17,500 | 1,287 |
| 2024-04-11 | 1,276 | 1,277 | 1,255 | 1,269 | 9,100 | 1,269 |
| 2024-04-10 | 1,310 | 1,310 | 1,275 | 1,275 | 6,800 | 1,275 |
| 2024-04-09 | 1,300 | 1,305 | 1,292 | 1,292 | 3,900 | 1,292 |
| 2024-04-08 | 1,271 | 1,290 | 1,265 | 1,290 | 4,400 | 1,290 |
| 2024-04-05 | 1,269 | 1,283 | 1,250 | 1,271 | 6,300 | 1,271 |
| 2024-04-04 | 1,295 | 1,298 | 1,280 | 1,285 | 2,200 | 1,285 |
| 2024-04-03 | 1,291 | 1,291 | 1,265 | 1,283 | 11,800 | 1,283 |
| 2024-04-02 | 1,315 | 1,315 | 1,290 | 1,296 | 8,000 | 1,296 |
| 2024-04-01 | 1,316 | 1,320 | 1,304 | 1,310 | 5,400 | 1,310 |
| 2024-03-29 | 1,319 | 1,326 | 1,303 | 1,316 | 11,300 | 1,316 |
| 2024-03-28 | 1,307 | 1,308 | 1,291 | 1,301 | 3,200 | 1,301 |
| 2024-03-27 | 1,313 | 1,320 | 1,300 | 1,307 | 12,200 | 1,307 |
| 2024-03-26 | 1,292 | 1,315 | 1,289 | 1,313 | 6,100 | 1,313 |
| 2024-03-25 | 1,307 | 1,324 | 1,296 | 1,296 | 10,000 | 1,296 |
| 2024-03-22 | 1,333 | 1,333 | 1,308 | 1,324 | 7,300 | 1,324 |
| 2024-03-21 | 1,325 | 1,345 | 1,325 | 1,339 | 15,900 | 1,339 |
| 2024-03-19 | 1,308 | 1,325 | 1,280 | 1,315 | 9,600 | 1,315 |
| 2024-03-18 | 1,285 | 1,320 | 1,285 | 1,308 | 15,100 | 1,308 |
| 2024-03-15 | 1,285 | 1,315 | 1,272 | 1,278 | 15,500 | 1,278 |
| 2024-03-14 | 1,304 | 1,308 | 1,284 | 1,291 | 8,700 | 1,291 |
| 2024-03-13 | 1,288 | 1,308 | 1,267 | 1,304 | 20,900 | 1,304 |
| 2024-03-12 | 1,212 | 1,285 | 1,210 | 1,285 | 22,100 | 1,285 |
| 2024-03-11 | 1,225 | 1,263 | 1,210 | 1,212 | 31,800 | 1,212 |
| 2024-03-08 | 1,265 | 1,274 | 1,224 | 1,239 | 50,900 | 1,239 |
| 2024-03-07 | 1,296 | 1,301 | 1,270 | 1,274 | 16,500 | 1,274 |
| 2024-03-06 | 1,259 | 1,325 | 1,259 | 1,300 | 23,400 | 1,300 |
| 2024-03-05 | 1,276 | 1,299 | 1,260 | 1,272 | 14,000 | 1,272 |
| 2024-03-04 | 1,283 | 1,327 | 1,272 | 1,287 | 23,400 | 1,287 |
| 2024-03-01 | 1,276 | 1,299 | 1,272 | 1,280 | 18,700 | 1,280 |
| 2024-02-29 | 1,320 | 1,322 | 1,268 | 1,281 | 42,100 | 1,281 |
| 2024-02-28 | 1,316 | 1,349 | 1,300 | 1,327 | 69,700 | 1,327 |
| 2024-02-27 | 1,310 | 1,346 | 1,310 | 1,329 | 17,400 | 1,329 |
| 2024-02-26 | 1,330 | 1,330 | 1,285 | 1,303 | 33,200 | 1,303 |
| 2024-02-22 | 1,330 | 1,333 | 1,312 | 1,328 | 11,100 | 1,328 |
| 2024-02-21 | 1,373 | 1,373 | 1,309 | 1,330 | 25,700 | 1,330 |
| 2024-02-20 | 1,352 | 1,395 | 1,344 | 1,367 | 45,000 | 1,367 |
| 2024-02-19 | 1,285 | 1,318 | 1,275 | 1,305 | 24,700 | 1,305 |
| 2024-02-16 | 1,259 | 1,294 | 1,246 | 1,276 | 37,000 | 1,276 |
| 2024-02-15 | 1,320 | 1,320 | 1,237 | 1,250 | 60,200 | 1,250 |
| 2024-02-14 | 1,355 | 1,365 | 1,308 | 1,320 | 49,900 | 1,320 |
| 2024-02-13 | 1,383 | 1,420 | 1,358 | 1,373 | 45,500 | 1,373 |
| 2024-02-09 | 1,385 | 1,408 | 1,380 | 1,380 | 32,700 | 1,380 |
| 2024-02-08 | 1,416 | 1,416 | 1,392 | 1,400 | 25,500 | 1,400 |
| 2024-02-07 | 1,440 | 1,451 | 1,395 | 1,424 | 68,000 | 1,424 |
| 2024-02-06 | 1,463 | 1,464 | 1,440 | 1,452 | 37,800 | 1,452 |
| 2024-02-05 | 1,460 | 1,504 | 1,456 | 1,477 | 25,800 | 1,477 |
| 2024-02-02 | 1,450 | 1,483 | 1,450 | 1,463 | 20,300 | 1,463 |
| 2024-02-01 | 1,453 | 1,465 | 1,441 | 1,450 | 20,200 | 1,450 |
| 2024-01-31 | 1,465 | 1,475 | 1,445 | 1,473 | 21,400 | 1,473 |
| 2024-01-30 | 1,453 | 1,468 | 1,441 | 1,457 | 18,400 | 1,457 |
| 2024-01-29 | 1,460 | 1,463 | 1,433 | 1,444 | 18,800 | 1,444 |
| 2024-01-26 | 1,441 | 1,493 | 1,440 | 1,454 | 43,600 | 1,454 |
| 2024-01-25 | 1,453 | 1,465 | 1,443 | 1,449 | 8,800 | 1,449 |
| 2024-01-24 | 1,454 | 1,486 | 1,446 | 1,462 | 19,200 | 1,462 |
| 2024-01-23 | 1,460 | 1,462 | 1,426 | 1,449 | 22,800 | 1,449 |
| 2024-01-22 | 1,385 | 1,459 | 1,380 | 1,456 | 32,100 | 1,456 |
| 2024-01-19 | 1,403 | 1,403 | 1,375 | 1,386 | 23,800 | 1,386 |
| 2024-01-18 | 1,412 | 1,441 | 1,393 | 1,400 | 20,700 | 1,400 |
| 2024-01-17 | 1,440 | 1,450 | 1,422 | 1,442 | 19,400 | 1,442 |
| 2024-01-16 | 1,449 | 1,470 | 1,382 | 1,420 | 52,500 | 1,420 |
| 2024-01-15 | 1,410 | 1,450 | 1,380 | 1,440 | 39,900 | 1,440 |
| 2024-01-12 | 1,386 | 1,409 | 1,366 | 1,408 | 32,300 | 1,408 |
| 2024-01-11 | 1,400 | 1,420 | 1,389 | 1,389 | 18,700 | 1,389 |
| 2024-01-10 | 1,407 | 1,407 | 1,384 | 1,397 | 14,100 | 1,397 |
| 2024-01-09 | 1,397 | 1,420 | 1,380 | 1,397 | 16,300 | 1,397 |
| 2024-01-05 | 1,399 | 1,399 | 1,364 | 1,367 | 17,300 | 1,367 |
| 2024-01-04 | 1,364 | 1,404 | 1,342 | 1,394 | 24,200 | 1,394 |
分割・併合履歴 ： [2017-11-28]1株→2株
