3991 ウォンテッドリー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,576	1,580	1,524	1,526	1,900	1,526
2021-12-29	1,551	1,560	1,531	1,536	900	1,536
2021-12-28	1,535	1,538	1,467	1,530	2,600	1,530
2021-12-27	1,517	1,550	1,455	1,517	8,800	1,517
2021-12-24	1,518	1,534	1,513	1,534	1,800	1,534
2021-12-23	1,510	1,527	1,479	1,527	1,700	1,527
2021-12-22	1,502	1,502	1,463	1,496	1,100	1,496
2021-12-21	1,419	1,472	1,419	1,472	1,500	1,472
2021-12-20	1,478	1,478	1,419	1,419	3,500	1,419
2021-12-17	1,506	1,510	1,418	1,422	7,400	1,422
2021-12-16	1,522	1,539	1,509	1,511	700	1,511
2021-12-15	1,527	1,564	1,522	1,522	800	1,522
2021-12-14	1,557	1,559	1,519	1,540	1,600	1,540
2021-12-13	1,569	1,569	1,495	1,527	4,400	1,527
2021-12-10	1,595	1,598	1,552	1,573	2,900	1,573
2021-12-09	1,618	1,619	1,571	1,610	1,400	1,610
2021-12-08	1,601	1,626	1,576	1,585	35,300	1,585
2021-12-07	1,570	1,622	1,570	1,601	1,400	1,601
2021-12-06	1,599	1,620	1,567	1,570	3,000	1,570
2021-12-03	1,517	1,588	1,470	1,559	7,400	1,559
2021-12-02	1,547	1,563	1,519	1,524	3,800	1,524
2021-12-01	1,556	1,579	1,522	1,563	5,300	1,563
2021-11-30	1,546	1,623	1,521	1,580	9,900	1,580
2021-11-29	1,514	1,593	1,501	1,546	11,200	1,546
2021-11-26	1,634	1,642	1,537	1,546	19,300	1,546
2021-11-25	1,690	1,697	1,659	1,659	6,000	1,659
2021-11-24	1,710	1,713	1,678	1,690	7,800	1,690
2021-11-22	1,759	1,759	1,711	1,729	3,900	1,729
2021-11-19	1,805	1,817	1,711	1,759	20,800	1,759
2021-11-18	1,843	1,869	1,800	1,805	12,300	1,805
2021-11-17	1,990	1,990	1,873	1,878	5,900	1,878
2021-11-16	2,031	2,031	1,935	1,952	10,500	1,952
2021-11-15	2,108	2,109	1,986	2,014	4,700	2,014
2021-11-12	2,097	2,097	2,017	2,067	2,900	2,067
2021-11-11	2,080	2,099	2,038	2,082	4,800	2,082
2021-11-10	2,068	2,172	2,023	2,073	9,600	2,073
2021-11-09	2,020	2,068	2,020	2,044	6,500	2,044
2021-11-08	2,026	2,030	1,985	1,999	2,200	1,999
2021-11-05	1,983	2,005	1,983	1,986	1,000	1,986
2021-11-04	1,983	2,030	1,980	1,983	5,000	1,983
2021-11-02	1,978	2,115	1,958	1,997	26,800	1,997
2021-11-01	2,010	2,039	1,955	1,955	5,800	1,955
2021-10-29	2,028	2,035	1,993	2,032	2,700	2,032
2021-10-28	2,030	2,030	1,980	1,988	3,700	1,988
2021-10-27	2,056	2,057	2,022	2,030	3,900	2,030
2021-10-26	2,051	2,055	2,017	2,031	7,700	2,031
2021-10-25	2,092	2,105	2,051	2,055	4,800	2,055
2021-10-22	2,155	2,155	2,114	2,114	900	2,114
2021-10-21	2,205	2,205	2,128	2,131	4,500	2,131
2021-10-20	2,299	2,299	2,203	2,204	1,800	2,204
2021-10-19	2,290	2,290	2,180	2,200	13,400	2,200
2021-10-18	2,400	2,404	2,260	2,280	22,900	2,280
2021-10-15	2,400	2,493	2,350	2,441	11,900	2,441
2021-10-14	2,259	2,352	2,242	2,345	5,700	2,345
2021-10-13	2,273	2,273	2,209	2,256	4,000	2,256
2021-10-12	2,356	2,356	2,271	2,281	2,600	2,281
2021-10-11	2,306	2,330	2,277	2,306	3,500	2,306
2021-10-08	2,369	2,369	2,292	2,300	4,100	2,300
2021-10-07	2,326	2,380	2,320	2,330	3,200	2,330
2021-10-06	2,375	2,423	2,312	2,326	5,300	2,326
2021-10-05	2,453	2,453	2,360	2,367	7,600	2,367
2021-10-04	2,687	2,687	2,460	2,470	6,200	2,470
2021-10-01	2,553	2,659	2,443	2,591	12,600	2,591
2021-09-30	2,530	2,572	2,444	2,477	4,500	2,477
2021-09-29	2,400	2,582	2,378	2,580	5,000	2,580
2021-09-28	2,461	2,478	2,417	2,429	2,900	2,429
2021-09-27	2,600	2,600	2,485	2,485	2,300	2,485
2021-09-24	2,455	2,622	2,455	2,600	5,000	2,600
2021-09-22	2,515	2,520	2,450	2,450	2,700	2,450
2021-09-21	2,570	2,596	2,425	2,511	6,500	2,511
2021-09-17	2,690	2,690	2,556	2,621	4,100	2,621
2021-09-16	2,688	2,688	2,637	2,640	1,900	2,640
2021-09-15	2,660	2,666	2,640	2,660	2,700	2,660
2021-09-14	2,704	2,705	2,653	2,664	1,200	2,664
2021-09-13	2,750	2,750	2,704	2,708	2,400	2,708
2021-09-10	2,749	2,788	2,719	2,781	3,600	2,781
2021-09-09	2,750	2,750	2,673	2,673	1,400	2,673
2021-09-08	2,642	2,785	2,642	2,759	5,100	2,759
2021-09-07	2,691	2,691	2,646	2,653	2,600	2,653
2021-09-06	2,571	2,641	2,546	2,641	2,800	2,641
2021-09-03	2,521	2,576	2,521	2,559	1,800	2,559
2021-09-02	2,618	2,618	2,520	2,520	1,900	2,520
2021-09-01	2,668	2,668	2,562	2,568	7,000	2,568
2021-08-31	2,748	2,748	2,693	2,693	1,200	2,693
2021-08-30	2,723	2,750	2,714	2,745	3,500	2,745
2021-08-27	2,640	2,802	2,607	2,770	10,400	2,770
2021-08-26	2,596	2,633	2,595	2,596	1,800	2,596
2021-08-25	2,612	2,612	2,499	2,534	3,700	2,534
2021-08-24	2,592	2,600	2,535	2,575	3,900	2,575
2021-08-23	2,514	2,584	2,442	2,565	4,900	2,565
2021-08-20	2,499	2,520	2,400	2,514	4,300	2,514
2021-08-19	2,387	2,417	2,387	2,390	600	2,390
2021-08-18	2,370	2,461	2,321	2,411	4,700	2,411
2021-08-17	2,460	2,460	2,370	2,380	1,300	2,380
2021-08-16	2,427	2,445	2,326	2,414	3,000	2,414
2021-08-13	2,438	2,440	2,427	2,427	700	2,427
2021-08-12	2,357	2,426	2,357	2,426	1,200	2,426
2021-08-11	2,391	2,438	2,344	2,391	700	2,391
2021-08-10	2,357	2,431	2,242	2,386	8,500	2,386
2021-08-06	2,326	2,334	2,275	2,295	1,200	2,295
2021-08-05	2,384	2,384	2,300	2,326	3,200	2,326
2021-08-04	2,317	2,398	2,316	2,334	4,100	2,334
2021-08-03	2,477	2,477	2,317	2,317	4,600	2,317
2021-08-02	2,316	2,515	2,316	2,515	7,700	2,515
2021-07-30	2,343	2,343	2,270	2,304	4,900	2,304
2021-07-29	2,380	2,380	2,360	2,372	1,300	2,372
2021-07-28	2,465	2,465	2,340	2,380	6,200	2,380
2021-07-27	2,508	2,515	2,415	2,421	8,100	2,421
2021-07-26	2,463	2,510	2,463	2,498	2,700	2,498
2021-07-21	2,432	2,540	2,432	2,463	7,700	2,463
2021-07-20	2,539	2,540	2,413	2,441	20,500	2,441
2021-07-19	2,711	2,845	2,548	2,565	21,400	2,565
2021-07-16	3,000	3,000	2,621	2,747	45,500	2,747
2021-07-15	2,754	2,930	2,689	2,900	30,500	2,900
2021-07-14	2,680	2,710	2,665	2,680	5,500	2,680
2021-07-13	2,590	2,686	2,590	2,680	9,600	2,680
2021-07-12	2,590	2,590	2,529	2,563	2,200	2,563
2021-07-09	2,432	2,527	2,382	2,471	11,400	2,471
2021-07-08	2,537	2,584	2,327	2,434	16,100	2,434
2021-07-07	2,550	2,595	2,536	2,550	4,400	2,550
2021-07-06	2,656	2,701	2,537	2,560	13,300	2,560
2021-07-05	2,810	2,810	2,663	2,679	5,400	2,679
2021-07-02	2,730	2,743	2,679	2,730	2,300	2,730
2021-07-01	2,705	2,750	2,699	2,745	2,000	2,745
2021-06-30	2,720	2,767	2,655	2,655	6,500	2,655
2021-06-29	2,830	2,830	2,713	2,742	6,800	2,742
2021-06-28	2,742	2,835	2,701	2,835	7,200	2,835
2021-06-25	2,686	2,739	2,629	2,669	4,900	2,669
2021-06-24	2,682	2,725	2,634	2,655	4,100	2,655
2021-06-23	2,605	2,660	2,605	2,619	1,700	2,619
2021-06-22	2,570	2,656	2,570	2,614	4,000	2,614
2021-06-21	2,650	2,650	2,524	2,564	8,900	2,564
2021-06-18	2,745	2,745	2,660	2,675	4,600	2,675
2021-06-17	2,703	2,738	2,688	2,695	4,000	2,695
2021-06-16	2,653	2,740	2,640	2,729	7,400	2,729
2021-06-15	2,822	2,822	2,654	2,691	7,800	2,691
2021-06-14	2,755	2,801	2,700	2,785	5,300	2,785
2021-06-11	2,711	2,802	2,702	2,714	9,300	2,714
2021-06-10	2,694	2,800	2,672	2,747	7,000	2,747
2021-06-09	2,623	2,692	2,600	2,692	5,000	2,692
2021-06-08	2,617	2,684	2,594	2,673	6,500	2,673
2021-06-07	2,652	2,709	2,581	2,617	20,200	2,617
2021-06-04	2,710	2,800	2,645	2,731	12,100	2,731
2021-06-03	2,862	2,886	2,760	2,760	13,400	2,760
2021-06-02	2,833	2,939	2,800	2,906	7,400	2,906
2021-06-01	2,882	2,905	2,781	2,851	7,400	2,851
2021-05-31	2,915	2,928	2,716	2,851	27,900	2,851
2021-05-28	3,080	3,080	2,946	2,948	11,900	2,948
2021-05-27	3,115	3,125	2,935	3,105	26,400	3,105
2021-05-26	3,310	3,310	3,135	3,180	7,700	3,180
2021-05-25	3,340	3,375	3,255	3,300	11,000	3,300
2021-05-24	3,360	3,450	3,215	3,335	21,700	3,335
2021-05-21	3,300	3,485	3,300	3,395	17,600	3,395
2021-05-20	3,270	3,330	3,225	3,310	7,100	3,310
2021-05-19	3,175	3,395	3,175	3,270	23,200	3,270
2021-05-18	3,025	3,250	3,020	3,175	14,400	3,175
2021-05-17	3,135	3,155	2,930	3,095	13,000	3,095
2021-05-14	3,155	3,290	3,100	3,135	16,000	3,135
2021-05-13	3,250	3,385	3,100	3,125	21,600	3,125
2021-05-12	3,330	3,330	3,100	3,250	31,200	3,250
2021-05-11	3,305	3,600	3,205	3,330	69,300	3,330
2021-05-10	3,640	3,640	3,125	3,235	86,900	3,235
2021-05-07	3,030	3,430	3,000	3,430	96,900	3,430
2021-05-06	3,000	3,145	2,930	2,930	19,600	2,930
2021-04-30	3,000	3,125	2,925	3,070	19,600	3,070
2021-04-28	3,110	3,110	2,920	3,040	21,800	3,040
2021-04-27	3,205	3,270	3,050	3,110	37,100	3,110
2021-04-26	2,964	3,200	2,901	3,180	54,200	3,180
2021-04-23	2,755	3,060	2,753	3,035	66,700	3,035
2021-04-22	2,908	2,958	2,639	2,789	41,200	2,789
2021-04-21	2,965	3,085	2,827	2,904	44,300	2,904
2021-04-20	2,896	3,105	2,781	3,035	89,800	3,035
2021-04-19	3,200	3,200	2,755	2,897	218,000	2,897
2021-04-16	2,376	2,893	2,298	2,893	289,300	2,893
2021-04-15	2,100	2,393	2,021	2,393	147,400	2,393
2021-04-14	1,970	2,010	1,934	1,993	21,600	1,993
2021-04-13	1,970	1,980	1,934	1,965	8,500	1,965
2021-04-12	2,001	2,033	1,918	1,970	9,500	1,970
2021-04-09	2,030	2,092	1,994	1,996	42,400	1,996
2021-04-08	1,900	2,008	1,860	1,992	15,000	1,992
2021-04-07	1,965	1,984	1,900	1,900	13,900	1,900
2021-04-06	2,048	2,048	1,950	1,979	11,900	1,979
2021-04-05	2,028	2,046	1,996	2,025	19,600	2,025
2021-04-02	2,030	2,057	1,961	1,996	24,400	1,996
2021-04-01	1,903	2,036	1,885	2,030	31,300	2,030
2021-03-31	1,837	1,925	1,827	1,903	26,100	1,903
2021-03-30	1,800	1,840	1,788	1,834	6,100	1,834
2021-03-29	1,815	1,840	1,792	1,797	12,200	1,797
2021-03-26	1,791	1,847	1,788	1,815	19,400	1,815
2021-03-25	1,749	1,771	1,681	1,768	9,800	1,768
2021-03-24	1,700	1,723	1,620	1,689	14,700	1,689
2021-03-23	1,693	1,738	1,693	1,709	6,500	1,709
2021-03-22	1,745	1,745	1,680	1,693	9,400	1,693
2021-03-19	1,757	1,818	1,700	1,745	21,700	1,745
2021-03-18	1,844	1,844	1,752	1,752	17,600	1,752
2021-03-17	1,748	1,834	1,748	1,816	27,700	1,816
2021-03-16	1,668	1,737	1,660	1,725	15,300	1,725
2021-03-15	1,636	1,709	1,636	1,668	11,200	1,668
2021-03-12	1,582	1,639	1,576	1,636	6,900	1,636
2021-03-11	1,599	1,599	1,563	1,582	4,200	1,582
2021-03-10	1,604	1,610	1,565	1,576	3,100	1,576
2021-03-09	1,531	1,574	1,531	1,564	7,600	1,564
2021-03-08	1,660	1,660	1,578	1,584	7,100	1,584
2021-03-05	1,628	1,629	1,515	1,625	9,300	1,625
2021-03-04	1,607	1,697	1,607	1,628	13,600	1,628
2021-03-03	1,620	1,630	1,596	1,617	5,800	1,617
2021-03-02	1,614	1,630	1,593	1,620	5,800	1,620
2021-03-01	1,611	1,640	1,525	1,614	19,200	1,614
2021-02-26	1,652	1,660	1,531	1,625	26,600	1,625
2021-02-25	1,734	1,738	1,640	1,690	23,700	1,690
2021-02-24	1,647	1,710	1,621	1,694	56,000	1,694
2021-02-22	1,506	1,646	1,506	1,615	65,400	1,615
2021-02-19	1,435	1,480	1,425	1,480	15,600	1,480
2021-02-18	1,409	1,460	1,406	1,408	10,600	1,408
2021-02-17	1,378	1,409	1,366	1,409	10,400	1,409
2021-02-16	1,370	1,400	1,362	1,378	6,700	1,378
2021-02-15	1,399	1,420	1,361	1,362	7,600	1,362
2021-02-12	1,410	1,412	1,368	1,380	10,100	1,380
2021-02-10	1,392	1,448	1,356	1,410	14,000	1,410
2021-02-09	1,406	1,474	1,405	1,418	19,600	1,418
2021-02-08	1,431	1,431	1,409	1,411	8,300	1,411
2021-02-05	1,431	1,432	1,381	1,405	10,200	1,405
2021-02-04	1,348	1,447	1,338	1,435	34,300	1,435
2021-02-03	1,344	1,346	1,321	1,346	8,000	1,346
2021-02-02	1,309	1,325	1,300	1,321	4,500	1,321
2021-02-01	1,306	1,312	1,292	1,308	3,300	1,308
2021-01-29	1,343	1,343	1,290	1,306	10,500	1,306
2021-01-28	1,311	1,343	1,255	1,343	8,500	1,343
2021-01-27	1,357	1,383	1,331	1,335	22,600	1,335
2021-01-26	1,319	1,335	1,301	1,317	10,000	1,317
2021-01-25	1,400	1,400	1,300	1,315	34,200	1,315
2021-01-22	1,384	1,407	1,371	1,383	14,400	1,383
2021-01-21	1,429	1,430	1,372	1,414	23,000	1,414
2021-01-20	1,420	1,454	1,406	1,414	14,800	1,414
2021-01-19	1,530	1,530	1,408	1,443	69,300	1,443
2021-01-18	1,483	1,600	1,412	1,504	343,100	1,504
2021-01-15	1,363	1,363	1,363	1,363	13,400	1,363
2021-01-14	1,054	1,098	1,051	1,063	12,800	1,063
2021-01-13	1,031	1,055	1,031	1,051	3,200	1,051
2021-01-12	1,056	1,056	1,037	1,042	2,000	1,042
2021-01-08	1,031	1,035	1,020	1,034	2,800	1,034
2021-01-07	1,042	1,050	1,029	1,036	3,100	1,036
2021-01-06	1,060	1,060	1,039	1,042	1,800	1,042
2021-01-05	1,080	1,080	1,041	1,060	3,700	1,060
2021-01-04	1,039	1,076	1,033	1,076	6,800	1,076

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