3991 ウォンテッドリー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,747	2,830	2,740	2,800	4,200	2,800
2018-12-27	2,605	2,810	2,605	2,697	4,700	2,697
2018-12-26	2,471	2,646	2,471	2,530	5,600	2,530
2018-12-25	2,410	2,559	2,403	2,421	6,000	2,421
2018-12-21	2,734	2,734	2,526	2,610	6,600	2,610
2018-12-20	2,818	2,825	2,686	2,750	4,100	2,750
2018-12-19	2,869	2,869	2,771	2,818	800	2,818
2018-12-18	2,803	2,803	2,620	2,789	10,300	2,789
2018-12-17	2,844	2,889	2,797	2,797	1,600	2,797
2018-12-14	2,890	2,890	2,828	2,844	6,900	2,844
2018-12-13	2,889	2,890	2,876	2,889	5,300	2,889
2018-12-12	2,840	2,848	2,840	2,848	1,200	2,848
2018-12-11	2,888	2,889	2,808	2,808	4,900	2,808
2018-12-10	2,801	2,890	2,780	2,887	7,000	2,887
2018-12-07	2,844	2,858	2,811	2,823	1,500	2,823
2018-12-06	2,899	2,900	2,844	2,844	3,400	2,844
2018-12-05	2,800	2,900	2,773	2,889	3,900	2,889
2018-12-04	2,854	2,895	2,834	2,848	3,700	2,848
2018-12-03	2,900	2,915	2,800	2,895	9,700	2,895
2018-11-30	2,858	2,880	2,821	2,874	6,300	2,874
2018-11-29	2,825	2,881	2,825	2,858	6,400	2,858
2018-11-28	2,780	2,820	2,779	2,818	3,700	2,818
2018-11-27	2,781	2,827	2,766	2,810	3,500	2,810
2018-11-26	2,749	2,835	2,694	2,781	7,600	2,781
2018-11-22	2,699	2,749	2,690	2,749	3,100	2,749
2018-11-21	2,620	2,749	2,605	2,749	6,800	2,749
2018-11-20	2,889	2,889	2,705	2,720	12,500	2,720
2018-11-19	2,841	2,889	2,790	2,889	12,200	2,889
2018-11-16	2,730	2,827	2,730	2,791	5,100	2,791
2018-11-15	2,765	2,849	2,725	2,780	7,000	2,780
2018-11-14	2,800	2,820	2,762	2,762	3,100	2,762
2018-11-13	2,701	2,800	2,701	2,798	3,900	2,798
2018-11-12	2,692	2,820	2,644	2,820	7,500	2,820
2018-11-09	2,720	2,754	2,683	2,742	4,200	2,742
2018-11-08	2,726	2,783	2,680	2,745	10,300	2,745
2018-11-07	2,740	2,740	2,626	2,626	3,700	2,626
2018-11-06	2,650	2,755	2,559	2,736	6,700	2,736
2018-11-05	2,586	2,680	2,519	2,650	5,600	2,650
2018-11-02	2,477	2,661	2,440	2,586	15,400	2,586
2018-11-01	2,364	2,395	2,300	2,377	4,700	2,377
2018-10-31	2,290	2,355	2,290	2,314	12,400	2,314
2018-10-30	2,064	2,231	2,060	2,190	18,000	2,190
2018-10-29	2,370	2,399	2,100	2,119	25,600	2,119
2018-10-26	2,561	2,599	2,370	2,420	15,200	2,420
2018-10-25	2,604	2,670	2,524	2,524	10,900	2,524
2018-10-24	2,703	2,738	2,670	2,704	6,400	2,704
2018-10-23	2,740	2,740	2,660	2,699	7,000	2,699
2018-10-22	2,749	2,787	2,710	2,740	7,600	2,740
2018-10-19	2,633	2,701	2,601	2,699	12,100	2,699
2018-10-18	2,710	2,719	2,637	2,640	7,300	2,640
2018-10-17	2,750	2,800	2,680	2,718	18,600	2,718
2018-10-16	2,828	2,876	2,621	2,745	40,100	2,745
2018-10-15	2,743	2,880	2,729	2,878	38,400	2,878
2018-10-12	2,477	2,700	2,420	2,593	6,800	2,593
2018-10-11	2,424	2,503	2,401	2,502	7,400	2,502
2018-10-10	2,610	2,638	2,558	2,588	8,900	2,588
2018-10-09	2,697	2,697	2,612	2,638	6,300	2,638
2018-10-05	2,622	2,744	2,600	2,697	14,300	2,697
2018-10-04	2,760	2,762	2,680	2,700	6,600	2,700
2018-10-03	2,797	2,800	2,726	2,752	3,200	2,752
2018-10-02	2,818	2,825	2,679	2,723	18,400	2,723
2018-10-01	2,900	2,900	2,740	2,814	39,100	2,814
2018-09-28	2,551	2,793	2,551	2,700	20,500	2,700
2018-09-27	2,590	2,605	2,531	2,560	9,500	2,560
2018-09-26	2,464	2,606	2,460	2,575	30,900	2,575
2018-09-25	2,387	2,461	2,356	2,461	9,200	2,461
2018-09-21	2,341	2,390	2,337	2,337	2,100	2,337
2018-09-20	2,450	2,450	2,329	2,341	2,700	2,341
2018-09-19	2,370	2,399	2,349	2,350	3,400	2,350
2018-09-18	2,401	2,401	2,365	2,368	3,300	2,368
2018-09-14	2,409	2,411	2,347	2,403	53,800	2,403
2018-09-13	2,415	2,415	2,351	2,360	4,200	2,360
2018-09-12	2,427	2,428	2,398	2,401	1,800	2,401
2018-09-11	2,450	2,460	2,403	2,430	3,200	2,430
2018-09-10	2,414	2,428	2,378	2,421	1,500	2,421
2018-09-07	2,376	2,455	2,367	2,414	3,000	2,414
2018-09-06	2,422	2,422	2,375	2,410	2,800	2,410
2018-09-05	2,400	2,400	2,367	2,372	1,400	2,372
2018-09-04	2,403	2,439	2,390	2,404	5,600	2,404
2018-09-03	2,377	2,461	2,375	2,402	1,700	2,402
2018-08-31	2,402	2,459	2,402	2,420	1,700	2,420
2018-08-30	2,419	2,464	2,419	2,428	4,800	2,428
2018-08-29	2,354	2,469	2,354	2,469	2,700	2,469
2018-08-28	2,439	2,439	2,350	2,404	7,000	2,404
2018-08-27	2,379	2,420	2,370	2,389	1,700	2,389
2018-08-24	2,334	2,380	2,334	2,373	1,600	2,373
2018-08-23	2,392	2,392	2,370	2,370	500	2,370
2018-08-22	2,350	2,384	2,312	2,342	1,400	2,342
2018-08-21	2,350	2,350	2,301	2,350	2,900	2,350
2018-08-20	2,359	2,384	2,336	2,350	3,600	2,350
2018-08-17	2,496	2,496	2,350	2,376	8,000	2,376
2018-08-16	2,536	2,550	2,350	2,434	26,700	2,434
2018-08-15	2,227	2,269	2,227	2,236	1,700	2,236
2018-08-14	2,225	2,230	2,175	2,227	2,200	2,227
2018-08-13	2,192	2,195	2,052	2,175	7,600	2,175
2018-08-10	2,324	2,360	2,281	2,292	7,300	2,292
2018-08-09	2,443	2,443	2,340	2,374	2,800	2,374
2018-08-08	2,456	2,462	2,404	2,435	3,000	2,435
2018-08-07	2,467	2,490	2,421	2,433	4,400	2,433
2018-08-06	2,519	2,519	2,456	2,473	2,300	2,473
2018-08-03	2,480	2,520	2,441	2,496	5,700	2,496
2018-08-02	2,585	2,599	2,513	2,513	3,600	2,513
2018-08-01	2,605	2,605	2,558	2,590	1,500	2,590
2018-07-31	2,598	2,605	2,529	2,605	5,200	2,605
2018-07-30	2,584	2,629	2,522	2,609	10,200	2,609
2018-07-27	2,436	2,600	2,436	2,541	9,500	2,541
2018-07-26	2,342	2,450	2,317	2,422	11,400	2,422
2018-07-25	2,331	2,331	2,292	2,292	6,900	2,292
2018-07-24	2,353	2,367	2,332	2,367	700	2,367
2018-07-23	2,301	2,393	2,279	2,355	2,500	2,355
2018-07-20	2,250	2,328	2,249	2,328	8,100	2,328
2018-07-19	2,241	2,272	2,112	2,260	12,300	2,260
2018-07-18	2,365	2,383	2,252	2,291	9,500	2,291
2018-07-17	2,462	2,472	2,284	2,364	9,000	2,364
2018-07-13	2,419	2,630	2,401	2,450	18,600	2,450
2018-07-12	2,350	2,417	2,350	2,369	3,300	2,369
2018-07-11	2,368	2,418	2,301	2,334	6,600	2,334
2018-07-10	2,391	2,466	2,391	2,418	3,900	2,418
2018-07-09	2,301	2,398	2,301	2,391	3,100	2,391
2018-07-06	2,295	2,369	2,253	2,334	6,500	2,334
2018-07-05	2,472	2,472	2,330	2,330	9,100	2,330
2018-07-04	2,499	2,499	2,370	2,497	14,600	2,497
2018-07-03	2,580	2,580	2,520	2,549	8,400	2,549
2018-07-02	2,653	2,700	2,581	2,606	6,300	2,606
2018-06-29	2,676	2,704	2,620	2,650	6,400	2,650
2018-06-28	2,709	2,776	2,600	2,689	6,200	2,689
2018-06-27	2,708	2,730	2,708	2,718	2,600	2,718
2018-06-26	2,830	2,830	2,670	2,726	8,300	2,726
2018-06-25	2,829	2,885	2,775	2,832	12,900	2,832
2018-06-22	2,866	2,885	2,770	2,826	12,000	2,826
2018-06-21	2,665	2,875	2,600	2,865	60,600	2,865
2018-06-20	2,482	2,983	2,440	2,715	81,100	2,715
2018-06-19	2,489	2,490	2,455	2,483	3,400	2,483
2018-06-18	2,446	2,495	2,400	2,495	15,400	2,495
2018-06-15	2,437	2,450	2,432	2,435	5,500	2,435
2018-06-14	2,461	2,461	2,433	2,453	3,800	2,453
2018-06-13	2,517	2,522	2,440	2,479	5,300	2,479
2018-06-12	2,490	2,552	2,452	2,500	12,600	2,500
2018-06-11	2,498	2,498	2,452	2,452	6,100	2,452
2018-06-08	2,490	2,537	2,454	2,460	12,200	2,460
2018-06-07	2,484	2,577	2,454	2,540	15,600	2,540
2018-06-06	2,366	2,650	2,365	2,406	25,700	2,406
2018-06-05	2,555	2,599	2,361	2,364	15,500	2,364
2018-06-04	2,309	2,618	2,309	2,550	32,500	2,550
2018-06-01	2,198	2,340	2,198	2,309	9,300	2,309
2018-05-31	2,207	2,207	2,165	2,195	3,100	2,195
2018-05-30	2,156	2,158	2,098	2,157	5,700	2,157
2018-05-29	2,161	2,220	2,160	2,169	5,800	2,169
2018-05-28	2,328	2,328	2,198	2,198	18,400	2,198
2018-05-25	2,179	2,279	2,150	2,278	18,600	2,278
2018-05-24	2,049	2,118	2,049	2,118	12,300	2,118
2018-05-23	2,008	2,031	1,941	2,031	8,000	2,031
2018-05-22	1,923	1,969	1,923	1,968	4,000	1,968
2018-05-21	1,932	1,939	1,911	1,919	2,300	1,919
2018-05-18	1,911	1,963	1,870	1,903	24,500	1,903
2018-05-17	1,983	2,010	1,935	1,937	12,700	1,937
2018-05-16	1,966	1,966	1,930	1,947	3,400	1,947
2018-05-15	1,990	1,990	1,964	1,971	3,500	1,971
2018-05-14	1,990	1,999	1,958	1,987	4,400	1,987
2018-05-11	1,960	1,975	1,927	1,950	8,900	1,950
2018-05-10	1,945	1,945	1,905	1,939	9,900	1,939
2018-05-09	1,913	1,913	1,897	1,906	4,800	1,906
2018-05-08	1,893	1,913	1,893	1,913	6,900	1,913
2018-05-07	1,920	1,921	1,890	1,900	5,000	1,900
2018-05-02	1,931	1,931	1,900	1,911	5,400	1,911
2018-05-01	1,911	1,922	1,901	1,918	3,600	1,918
2018-04-27	1,925	1,945	1,906	1,911	2,800	1,911
2018-04-26	1,917	1,930	1,915	1,924	5,900	1,924
2018-04-25	1,928	1,949	1,928	1,949	7,800	1,949
2018-04-24	1,907	1,968	1,901	1,968	12,400	1,968
2018-04-23	2,026	2,026	1,987	1,987	2,700	1,987
2018-04-20	2,029	2,055	1,990	2,012	4,700	2,012
2018-04-19	1,989	2,056	1,989	2,023	6,300	2,023
2018-04-18	1,942	2,025	1,942	1,985	7,800	1,985
2018-04-17	1,955	2,012	1,955	1,961	9,500	1,961
2018-04-16	2,001	2,063	1,937	2,005	27,600	2,005
2018-04-13	2,200	2,240	2,180	2,223	7,000	2,223
2018-04-12	2,212	2,214	2,139	2,164	3,200	2,164
2018-04-11	2,216	2,249	2,213	2,218	3,300	2,218
2018-04-10	2,245	2,250	2,201	2,250	4,800	2,250
2018-04-09	2,159	2,231	2,142	2,209	2,100	2,209
2018-04-06	2,207	2,207	2,146	2,159	3,100	2,159
2018-04-05	2,168	2,228	2,160	2,164	4,900	2,164
2018-04-04	2,170	2,221	2,168	2,168	1,700	2,168
2018-04-03	2,265	2,265	2,154	2,167	7,300	2,167
2018-03-30	2,270	2,387	2,266	2,296	3,700	2,296
2018-03-29	2,273	2,330	2,260	2,260	1,300	2,260
2018-03-28	2,256	2,353	2,256	2,292	1,800	2,292
2018-03-27	2,153	2,316	2,153	2,263	4,900	2,263
2018-03-26	2,189	2,220	2,154	2,175	124,700	2,175
2018-03-23	2,355	2,383	2,150	2,235	8,300	2,235
2018-03-22	2,395	2,457	2,374	2,396	3,500	2,396
2018-03-20	2,401	2,419	2,356	2,380	2,900	2,380
2018-03-19	2,495	2,495	2,424	2,429	4,000	2,429
2018-03-16	2,423	2,475	2,385	2,446	9,800	2,446
2018-03-15	2,356	2,454	2,356	2,385	3,700	2,385
2018-03-14	2,362	2,394	2,350	2,355	3,600	2,355
2018-03-13	2,399	2,442	2,357	2,395	4,200	2,395
2018-03-12	2,472	2,480	2,411	2,412	7,900	2,412
2018-03-09	2,500	2,500	2,420	2,469	4,800	2,469
2018-03-08	2,451	2,548	2,450	2,450	5,300	2,450
2018-03-07	2,505	2,569	2,427	2,444	4,100	2,444
2018-03-06	2,533	2,533	2,504	2,506	700	2,506
2018-03-05	2,515	2,530	2,483	2,483	1,400	2,483
2018-03-02	2,514	2,515	2,431	2,515	5,200	2,515
2018-03-01	2,542	2,542	2,455	2,515	7,000	2,515
2018-02-28	2,541	2,586	2,536	2,546	2,400	2,546
2018-02-27	2,603	2,604	2,536	2,591	4,600	2,591
2018-02-26	2,546	2,639	2,546	2,574	8,000	2,574
2018-02-23	2,600	2,600	2,545	2,546	1,100	2,546
2018-02-22	2,617	2,617	2,590	2,590	1,100	2,590
2018-02-21	2,651	2,651	2,616	2,616	2,000	2,616
2018-02-20	2,736	2,736	2,631	2,651	3,600	2,651
2018-02-19	2,610	2,675	2,608	2,648	5,600	2,648
2018-02-16	2,488	2,565	2,488	2,547	4,500	2,547
2018-02-15	2,400	2,499	2,333	2,456	13,400	2,456
2018-02-14	2,500	2,500	2,383	2,447	12,700	2,447
2018-02-13	2,588	2,610	2,500	2,503	12,900	2,503
2018-02-09	2,536	2,606	2,500	2,588	10,500	2,588
2018-02-08	2,538	2,662	2,538	2,636	16,400	2,636
2018-02-07	2,879	2,879	2,575	2,616	16,400	2,616
2018-02-06	2,761	2,829	2,477	2,729	51,300	2,729
2018-02-05	2,850	2,994	2,800	2,977	23,600	2,977
2018-02-02	2,847	2,930	2,847	2,900	10,800	2,900
2018-02-01	2,877	2,924	2,857	2,875	9,600	2,875
2018-01-31	2,782	2,827	2,750	2,827	3,900	2,827
2018-01-30	2,894	2,950	2,710	2,785	20,100	2,785
2018-01-29	2,862	2,892	2,860	2,874	6,000	2,874
2018-01-26	2,878	2,888	2,824	2,844	13,700	2,844
2018-01-25	2,836	2,950	2,836	2,895	8,500	2,895
2018-01-24	2,830	2,899	2,816	2,849	8,400	2,849
2018-01-23	2,878	2,878	2,820	2,831	11,400	2,831
2018-01-22	2,822	2,856	2,800	2,856	8,200	2,856
2018-01-19	2,896	2,900	2,787	2,822	20,800	2,822
2018-01-18	3,090	3,100	2,890	2,890	30,800	2,890
2018-01-17	3,025	3,025	2,930	3,010	23,800	3,010
2018-01-16	2,840	3,050	2,812	2,967	103,100	2,967
2018-01-15	3,300	3,450	2,959	3,340	164,700	3,340
2018-01-12	2,758	3,030	2,751	2,950	45,800	2,950
2018-01-11	2,750	2,770	2,703	2,750	12,100	2,750
2018-01-10	2,685	2,770	2,670	2,740	16,500	2,740
2018-01-09	2,660	2,708	2,651	2,693	16,300	2,693
2018-01-05	2,596	2,625	2,581	2,610	11,500	2,610
2018-01-04	2,615	2,650	2,585	2,585	19,500	2,585

分割・併合履歴： [2017-11-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31