3991 ウォンテッドリー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-19 | 1,152 | 1,160 | 1,136 | 1,160 | 3,600 | 1,160 |
| 2025-11-18 | 1,151 | 1,164 | 1,143 | 1,145 | 4,200 | 1,145 |
| 2025-11-17 | 1,170 | 1,170 | 1,143 | 1,155 | 600 | 1,155 |
| 2025-11-14 | 1,169 | 1,170 | 1,159 | 1,170 | 3,500 | 1,170 |
| 2025-11-13 | 1,165 | 1,174 | 1,152 | 1,171 | 2,500 | 1,171 |
| 2025-11-12 | 1,147 | 1,170 | 1,147 | 1,165 | 1,600 | 1,165 |
| 2025-11-11 | 1,169 | 1,171 | 1,153 | 1,153 | 2,600 | 1,153 |
| 2025-11-10 | 1,182 | 1,182 | 1,151 | 1,169 | 5,600 | 1,169 |
| 2025-11-07 | 1,134 | 1,177 | 1,134 | 1,177 | 5,200 | 1,177 |
| 2025-11-06 | 1,139 | 1,146 | 1,135 | 1,144 | 4,100 | 1,144 |
| 2025-11-05 | 1,115 | 1,145 | 1,115 | 1,145 | 11,600 | 1,145 |
| 2025-11-04 | 1,149 | 1,149 | 1,112 | 1,115 | 18,500 | 1,115 |
| 2025-10-31 | 1,152 | 1,160 | 1,134 | 1,149 | 11,600 | 1,149 |
| 2025-10-30 | 1,159 | 1,203 | 1,154 | 1,165 | 8,000 | 1,165 |
| 2025-10-29 | 1,178 | 1,187 | 1,160 | 1,173 | 5,100 | 1,173 |
| 2025-10-28 | 1,188 | 1,195 | 1,172 | 1,181 | 4,400 | 1,181 |
| 2025-10-27 | 1,190 | 1,200 | 1,190 | 1,194 | 4,700 | 1,194 |
| 2025-10-24 | 1,200 | 1,200 | 1,186 | 1,189 | 2,900 | 1,189 |
| 2025-10-23 | 1,172 | 1,203 | 1,172 | 1,200 | 3,500 | 1,200 |
| 2025-10-22 | 1,162 | 1,175 | 1,162 | 1,172 | 6,500 | 1,172 |
| 2025-10-21 | 1,202 | 1,204 | 1,159 | 1,176 | 15,000 | 1,176 |
| 2025-10-20 | 1,184 | 1,184 | 1,171 | 1,180 | 11,800 | 1,180 |
| 2025-10-17 | 1,169 | 1,186 | 1,158 | 1,186 | 9,000 | 1,186 |
| 2025-10-16 | 1,196 | 1,202 | 1,167 | 1,183 | 36,200 | 1,183 |
| 2025-10-15 | 1,205 | 1,219 | 1,180 | 1,186 | 38,700 | 1,186 |
| 2025-10-14 | 1,155 | 1,237 | 1,134 | 1,204 | 213,500 | 1,204 |
| 2025-10-10 | 1,427 | 1,431 | 1,410 | 1,425 | 19,700 | 1,425 |
| 2025-10-09 | 1,363 | 1,427 | 1,351 | 1,427 | 25,000 | 1,427 |
| 2025-10-08 | 1,345 | 1,390 | 1,345 | 1,390 | 17,600 | 1,390 |
| 2025-10-07 | 1,345 | 1,369 | 1,324 | 1,341 | 6,700 | 1,341 |
| 2025-10-06 | 1,320 | 1,338 | 1,306 | 1,338 | 2,900 | 1,338 |
| 2025-10-03 | 1,339 | 1,341 | 1,275 | 1,308 | 6,700 | 1,308 |
| 2025-10-02 | 1,363 | 1,363 | 1,339 | 1,339 | 5,200 | 1,339 |
| 2025-10-01 | 1,362 | 1,383 | 1,359 | 1,383 | 10,400 | 1,383 |
| 2025-09-30 | 1,360 | 1,360 | 1,350 | 1,350 | 600 | 1,350 |
| 2025-09-29 | 1,368 | 1,368 | 1,350 | 1,360 | 700 | 1,360 |
| 2025-09-26 | 1,351 | 1,369 | 1,348 | 1,369 | 1,800 | 1,369 |
| 2025-09-25 | 1,377 | 1,377 | 1,359 | 1,360 | 3,800 | 1,360 |
| 2025-09-24 | 1,377 | 1,380 | 1,366 | 1,378 | 1,400 | 1,378 |
| 2025-09-22 | 1,356 | 1,379 | 1,355 | 1,379 | 6,900 | 1,379 |
| 2025-09-19 | 1,364 | 1,364 | 1,358 | 1,364 | 1,300 | 1,364 |
| 2025-09-18 | 1,374 | 1,375 | 1,356 | 1,369 | 5,800 | 1,369 |
| 2025-09-17 | 1,356 | 1,376 | 1,350 | 1,374 | 2,500 | 1,374 |
| 2025-09-16 | 1,370 | 1,370 | 1,349 | 1,357 | 3,800 | 1,357 |
| 2025-09-12 | 1,354 | 1,372 | 1,341 | 1,368 | 4,800 | 1,368 |
| 2025-09-11 | 1,348 | 1,356 | 1,343 | 1,344 | 2,600 | 1,344 |
| 2025-09-10 | 1,326 | 1,349 | 1,326 | 1,349 | 1,400 | 1,349 |
| 2025-09-09 | 1,325 | 1,337 | 1,321 | 1,326 | 4,300 | 1,326 |
| 2025-09-08 | 1,321 | 1,322 | 1,317 | 1,319 | 1,400 | 1,319 |
| 2025-09-05 | 1,326 | 1,331 | 1,321 | 1,321 | 1,000 | 1,321 |
| 2025-09-04 | 1,333 | 1,349 | 1,333 | 1,333 | 800 | 1,333 |
| 2025-09-03 | 1,351 | 1,361 | 1,326 | 1,326 | 6,400 | 1,326 |
| 2025-09-02 | 1,366 | 1,366 | 1,350 | 1,352 | 3,900 | 1,352 |
| 2025-09-01 | 1,345 | 1,379 | 1,345 | 1,368 | 10,200 | 1,368 |
| 2025-08-29 | 1,363 | 1,363 | 1,345 | 1,357 | 7,500 | 1,357 |
| 2025-08-28 | 1,352 | 1,370 | 1,352 | 1,363 | 44,400 | 1,363 |
| 2025-08-27 | 1,347 | 1,372 | 1,347 | 1,372 | 5,000 | 1,372 |
| 2025-08-26 | 1,355 | 1,356 | 1,346 | 1,348 | 2,200 | 1,348 |
| 2025-08-25 | 1,341 | 1,358 | 1,341 | 1,355 | 6,500 | 1,355 |
| 2025-08-22 | 1,350 | 1,350 | 1,339 | 1,339 | 3,100 | 1,339 |
| 2025-08-21 | 1,359 | 1,369 | 1,340 | 1,341 | 5,800 | 1,341 |
| 2025-08-20 | 1,348 | 1,355 | 1,342 | 1,350 | 5,200 | 1,350 |
| 2025-08-19 | 1,349 | 1,349 | 1,331 | 1,341 | 2,400 | 1,341 |
| 2025-08-18 | 1,325 | 1,354 | 1,325 | 1,349 | 4,400 | 1,349 |
| 2025-08-15 | 1,316 | 1,339 | 1,316 | 1,326 | 1,700 | 1,326 |
| 2025-08-14 | 1,320 | 1,323 | 1,315 | 1,316 | 1,900 | 1,316 |
| 2025-08-13 | 1,310 | 1,324 | 1,310 | 1,323 | 3,500 | 1,323 |
| 2025-08-12 | 1,314 | 1,395 | 1,289 | 1,310 | 53,400 | 1,310 |
| 2025-08-08 | 1,322 | 1,322 | 1,314 | 1,314 | 3,700 | 1,314 |
| 2025-08-07 | 1,334 | 1,334 | 1,315 | 1,322 | 2,900 | 1,322 |
| 2025-08-06 | 1,321 | 1,343 | 1,321 | 1,324 | 2,800 | 1,324 |
| 2025-08-05 | 1,317 | 1,327 | 1,317 | 1,321 | 1,600 | 1,321 |
| 2025-08-04 | 1,305 | 1,323 | 1,305 | 1,323 | 1,000 | 1,323 |
| 2025-08-01 | 1,310 | 1,322 | 1,310 | 1,319 | 2,200 | 1,319 |
| 2025-07-31 | 1,313 | 1,313 | 1,299 | 1,303 | 2,900 | 1,303 |
| 2025-07-30 | 1,299 | 1,322 | 1,299 | 1,322 | 1,700 | 1,322 |
| 2025-07-29 | 1,307 | 1,323 | 1,287 | 1,310 | 3,000 | 1,310 |
| 2025-07-28 | 1,316 | 1,316 | 1,275 | 1,310 | 6,200 | 1,310 |
| 2025-07-25 | - | - | - | 1,308 | - | 1,308 |
| 2025-07-24 | 1,307 | 1,318 | 1,302 | 1,308 | 6,300 | 1,308 |
| 2025-07-23 | 1,302 | 1,307 | 1,265 | 1,277 | 11,400 | 1,277 |
| 2025-07-22 | 1,316 | 1,316 | 1,302 | 1,302 | 2,900 | 1,302 |
| 2025-07-18 | 1,307 | 1,319 | 1,304 | 1,305 | 1,800 | 1,305 |
| 2025-07-17 | 1,343 | 1,343 | 1,304 | 1,305 | 6,400 | 1,305 |
| 2025-07-16 | 1,307 | 1,322 | 1,304 | 1,322 | 5,000 | 1,322 |
| 2025-07-15 | 1,357 | 1,383 | 1,316 | 1,316 | 10,000 | 1,316 |
| 2025-07-14 | 1,437 | 1,437 | 1,331 | 1,365 | 39,800 | 1,365 |
| 2025-07-11 | 1,396 | 1,435 | 1,385 | 1,430 | 16,100 | 1,430 |
| 2025-07-10 | 1,393 | 1,394 | 1,377 | 1,392 | 3,000 | 1,392 |
| 2025-07-09 | 1,378 | 1,385 | 1,375 | 1,383 | 4,400 | 1,383 |
| 2025-07-08 | 1,366 | 1,378 | 1,360 | 1,378 | 2,800 | 1,378 |
| 2025-07-07 | 1,342 | 1,374 | 1,332 | 1,374 | 5,500 | 1,374 |
| 2025-07-04 | 1,351 | 1,380 | 1,345 | 1,360 | 1,700 | 1,360 |
| 2025-07-03 | 1,385 | 1,385 | 1,350 | 1,350 | 13,300 | 1,350 |
| 2025-07-02 | 1,380 | 1,383 | 1,370 | 1,376 | 2,300 | 1,376 |
| 2025-07-01 | 1,360 | 1,390 | 1,360 | 1,390 | 8,000 | 1,390 |
| 2025-06-30 | 1,327 | 1,359 | 1,327 | 1,359 | 2,800 | 1,359 |
| 2025-06-27 | 1,326 | 1,350 | 1,323 | 1,328 | 3,200 | 1,328 |
| 2025-06-26 | 1,319 | 1,378 | 1,319 | 1,326 | 5,600 | 1,326 |
| 2025-06-25 | 1,323 | 1,345 | 1,319 | 1,321 | 1,800 | 1,321 |
| 2025-06-24 | 1,340 | 1,347 | 1,325 | 1,339 | 1,300 | 1,339 |
| 2025-06-23 | 1,330 | 1,333 | 1,318 | 1,332 | 3,300 | 1,332 |
| 2025-06-20 | 1,334 | 1,334 | 1,312 | 1,322 | 1,200 | 1,322 |
| 2025-06-19 | 1,320 | 1,336 | 1,312 | 1,333 | 1,700 | 1,333 |
| 2025-06-18 | 1,327 | 1,328 | 1,302 | 1,320 | 1,600 | 1,320 |
| 2025-06-17 | 1,317 | 1,324 | 1,296 | 1,297 | 3,500 | 1,297 |
| 2025-06-16 | 1,343 | 1,343 | 1,301 | 1,321 | 4,000 | 1,321 |
| 2025-06-13 | 1,323 | 1,323 | 1,302 | 1,314 | 4,300 | 1,314 |
| 2025-06-12 | 1,324 | 1,337 | 1,316 | 1,337 | 1,600 | 1,337 |
| 2025-06-11 | 1,354 | 1,354 | 1,324 | 1,324 | 4,000 | 1,324 |
| 2025-06-10 | 1,367 | 1,380 | 1,348 | 1,351 | 3,500 | 1,351 |
| 2025-06-09 | 1,340 | 1,360 | 1,313 | 1,360 | 15,200 | 1,360 |
| 2025-06-06 | 1,326 | 1,352 | 1,321 | 1,330 | 5,000 | 1,330 |
| 2025-06-05 | 1,301 | 1,350 | 1,301 | 1,326 | 4,400 | 1,326 |
| 2025-06-04 | 1,350 | 1,350 | 1,311 | 1,311 | 6,900 | 1,311 |
| 2025-06-03 | 1,299 | 1,373 | 1,294 | 1,347 | 18,500 | 1,347 |
| 2025-06-02 | 1,277 | 1,312 | 1,277 | 1,290 | 9,900 | 1,290 |
| 2025-05-30 | 1,250 | 1,285 | 1,236 | 1,277 | 6,500 | 1,277 |
| 2025-05-29 | 1,233 | 1,253 | 1,233 | 1,247 | 2,800 | 1,247 |
| 2025-05-28 | 1,266 | 1,266 | 1,233 | 1,233 | 3,000 | 1,233 |
| 2025-05-27 | 1,241 | 1,242 | 1,236 | 1,236 | 900 | 1,236 |
| 2025-05-26 | 1,239 | 1,262 | 1,239 | 1,241 | 900 | 1,241 |
| 2025-05-23 | 1,272 | 1,272 | 1,235 | 1,266 | 2,100 | 1,266 |
| 2025-05-22 | 1,245 | 1,259 | 1,241 | 1,259 | 900 | 1,259 |
| 2025-05-21 | 1,276 | 1,276 | 1,258 | 1,268 | 1,600 | 1,268 |
| 2025-05-20 | 1,247 | 1,289 | 1,247 | 1,280 | 3,700 | 1,280 |
| 2025-05-19 | 1,258 | 1,259 | 1,251 | 1,254 | 2,800 | 1,254 |
| 2025-05-16 | 1,246 | 1,255 | 1,230 | 1,255 | 4,100 | 1,255 |
| 2025-05-15 | 1,231 | 1,247 | 1,230 | 1,230 | 1,900 | 1,230 |
| 2025-05-14 | 1,255 | 1,255 | 1,240 | 1,240 | 1,100 | 1,240 |
| 2025-05-13 | 1,258 | 1,258 | 1,233 | 1,244 | 1,700 | 1,244 |
| 2025-05-12 | 1,230 | 1,258 | 1,230 | 1,258 | 2,800 | 1,258 |
| 2025-05-09 | 1,256 | 1,256 | 1,226 | 1,226 | 900 | 1,226 |
| 2025-05-08 | 1,230 | 1,249 | 1,230 | 1,249 | 500 | 1,249 |
| 2025-05-07 | 1,220 | 1,240 | 1,220 | 1,240 | 15,200 | 1,240 |
| 2025-05-02 | 1,225 | 1,234 | 1,215 | 1,227 | 4,000 | 1,227 |
| 2025-05-01 | 1,226 | 1,239 | 1,220 | 1,234 | 1,300 | 1,234 |
| 2025-04-30 | 1,222 | 1,304 | 1,198 | 1,236 | 123,500 | 1,236 |
| 2025-04-28 | 1,250 | 1,250 | 1,232 | 1,249 | 3,900 | 1,249 |
| 2025-04-25 | 1,225 | 1,340 | 1,225 | 1,245 | 41,700 | 1,245 |
| 2025-04-24 | 1,244 | 1,244 | 1,223 | 1,223 | 400 | 1,223 |
| 2025-04-23 | 1,246 | 1,251 | 1,222 | 1,244 | 3,200 | 1,244 |
| 2025-04-22 | 1,215 | 1,240 | 1,215 | 1,239 | 1,500 | 1,239 |
| 2025-04-21 | 1,243 | 1,243 | 1,217 | 1,240 | 1,800 | 1,240 |
| 2025-04-18 | 1,234 | 1,245 | 1,213 | 1,245 | 3,200 | 1,245 |
| 2025-04-17 | 1,235 | 1,235 | 1,212 | 1,212 | 4,000 | 1,212 |
| 2025-04-16 | 1,243 | 1,243 | 1,203 | 1,235 | 5,200 | 1,235 |
| 2025-04-15 | 1,220 | 1,234 | 1,213 | 1,213 | 5,300 | 1,213 |
| 2025-04-14 | 1,247 | 1,250 | 1,192 | 1,220 | 24,200 | 1,220 |
| 2025-04-11 | 1,078 | 1,196 | 1,073 | 1,196 | 13,800 | 1,196 |
| 2025-04-10 | 1,127 | 1,128 | 1,090 | 1,090 | 5,100 | 1,090 |
| 2025-04-09 | 1,041 | 1,073 | 1,011 | 1,073 | 6,100 | 1,073 |
| 2025-04-08 | 1,035 | 1,099 | 1,035 | 1,053 | 13,400 | 1,053 |
| 2025-04-07 | 950 | 1,059 | 925 | 1,000 | 54,000 | 1,000 |
| 2025-04-04 | 1,155 | 1,194 | 1,131 | 1,151 | 9,700 | 1,151 |
| 2025-04-03 | 1,194 | 1,221 | 1,170 | 1,200 | 8,100 | 1,200 |
| 2025-04-02 | 1,229 | 1,229 | 1,205 | 1,205 | 4,300 | 1,205 |
| 2025-04-01 | 1,203 | 1,229 | 1,203 | 1,229 | 1,700 | 1,229 |
| 2025-03-31 | 1,201 | 1,210 | 1,201 | 1,208 | 5,100 | 1,208 |
| 2025-03-28 | 1,234 | 1,234 | 1,211 | 1,215 | 4,500 | 1,215 |
| 2025-03-27 | 1,215 | 1,234 | 1,215 | 1,234 | 1,700 | 1,234 |
| 2025-03-26 | 1,230 | 1,234 | 1,224 | 1,234 | 3,900 | 1,234 |
| 2025-03-25 | 1,225 | 1,235 | 1,225 | 1,230 | 2,600 | 1,230 |
| 2025-03-24 | 1,221 | 1,232 | 1,220 | 1,232 | 5,400 | 1,232 |
| 2025-03-21 | 1,237 | 1,237 | 1,220 | 1,235 | 4,700 | 1,235 |
| 2025-03-19 | 1,221 | 1,237 | 1,221 | 1,237 | 3,900 | 1,237 |
| 2025-03-18 | 1,224 | 1,237 | 1,222 | 1,222 | 2,200 | 1,222 |
| 2025-03-17 | 1,222 | 1,239 | 1,221 | 1,239 | 2,100 | 1,239 |
| 2025-03-14 | 1,237 | 1,250 | 1,218 | 1,218 | 5,900 | 1,218 |
| 2025-03-13 | 1,221 | 1,221 | 1,213 | 1,213 | 300 | 1,213 |
| 2025-03-12 | 1,216 | 1,238 | 1,216 | 1,221 | 2,900 | 1,221 |
| 2025-03-11 | 1,222 | 1,234 | 1,201 | 1,226 | 2,100 | 1,226 |
| 2025-03-10 | 1,234 | 1,240 | 1,212 | 1,222 | 4,400 | 1,222 |
| 2025-03-07 | 1,212 | 1,222 | 1,210 | 1,210 | 4,200 | 1,210 |
| 2025-03-06 | 1,240 | 1,243 | 1,225 | 1,241 | 4,100 | 1,241 |
| 2025-03-05 | 1,230 | 1,242 | 1,212 | 1,242 | 8,600 | 1,242 |
| 2025-03-04 | 1,226 | 1,240 | 1,217 | 1,240 | 4,800 | 1,240 |
| 2025-03-03 | 1,212 | 1,249 | 1,212 | 1,241 | 4,100 | 1,241 |
| 2025-02-28 | 1,233 | 1,234 | 1,210 | 1,210 | 26,000 | 1,210 |
| 2025-02-27 | 1,234 | 1,234 | 1,211 | 1,233 | 34,900 | 1,233 |
| 2025-02-26 | 1,230 | 1,236 | 1,202 | 1,235 | 7,400 | 1,235 |
| 2025-02-25 | 1,234 | 1,245 | 1,212 | 1,245 | 4,700 | 1,245 |
| 2025-02-21 | 1,235 | 1,240 | 1,229 | 1,237 | 1,800 | 1,237 |
| 2025-02-20 | 1,271 | 1,291 | 1,229 | 1,234 | 6,400 | 1,234 |
| 2025-02-19 | 1,271 | 1,290 | 1,271 | 1,271 | 3,100 | 1,271 |
| 2025-02-18 | 1,250 | 1,290 | 1,240 | 1,270 | 24,700 | 1,270 |
| 2025-02-17 | 1,222 | 1,265 | 1,222 | 1,259 | 15,900 | 1,259 |
| 2025-02-14 | 1,250 | 1,250 | 1,226 | 1,229 | 15,800 | 1,229 |
| 2025-02-13 | 1,237 | 1,259 | 1,237 | 1,250 | 3,400 | 1,250 |
| 2025-02-12 | 1,256 | 1,263 | 1,238 | 1,243 | 2,600 | 1,243 |
| 2025-02-10 | 1,243 | 1,258 | 1,242 | 1,256 | 3,200 | 1,256 |
| 2025-02-07 | 1,235 | 1,295 | 1,235 | 1,250 | 6,200 | 1,250 |
| 2025-02-06 | 1,230 | 1,247 | 1,224 | 1,232 | 8,500 | 1,232 |
| 2025-02-05 | 1,266 | 1,267 | 1,225 | 1,230 | 5,000 | 1,230 |
| 2025-02-04 | 1,239 | 1,300 | 1,220 | 1,236 | 17,100 | 1,236 |
| 2025-02-03 | 1,232 | 1,237 | 1,212 | 1,236 | 7,300 | 1,236 |
| 2025-01-31 | 1,262 | 1,277 | 1,244 | 1,247 | 3,300 | 1,247 |
| 2025-01-30 | 1,265 | 1,266 | 1,261 | 1,262 | 2,400 | 1,262 |
| 2025-01-29 | 1,259 | 1,265 | 1,250 | 1,265 | 3,100 | 1,265 |
| 2025-01-28 | 1,297 | 1,297 | 1,262 | 1,264 | 1,400 | 1,264 |
| 2025-01-27 | 1,242 | 1,276 | 1,242 | 1,276 | 2,200 | 1,276 |
| 2025-01-24 | 1,279 | 1,279 | 1,242 | 1,242 | 2,600 | 1,242 |
| 2025-01-23 | 1,238 | 1,249 | 1,226 | 1,249 | 600 | 1,249 |
| 2025-01-22 | 1,249 | 1,258 | 1,228 | 1,238 | 1,700 | 1,238 |
| 2025-01-21 | 1,227 | 1,248 | 1,223 | 1,248 | 1,700 | 1,248 |
| 2025-01-20 | 1,245 | 1,249 | 1,224 | 1,227 | 1,200 | 1,227 |
| 2025-01-17 | 1,242 | 1,272 | 1,237 | 1,237 | 1,300 | 1,237 |
| 2025-01-16 | 1,270 | 1,288 | 1,240 | 1,243 | 3,900 | 1,243 |
| 2025-01-15 | 1,297 | 1,297 | 1,255 | 1,264 | 9,800 | 1,264 |
| 2025-01-14 | 1,300 | 1,308 | 1,281 | 1,286 | 14,100 | 1,286 |
| 2025-01-10 | 1,258 | 1,300 | 1,252 | 1,299 | 9,000 | 1,299 |
| 2025-01-09 | 1,241 | 1,265 | 1,240 | 1,240 | 1,800 | 1,240 |
| 2025-01-08 | 1,247 | 1,261 | 1,239 | 1,243 | 3,800 | 1,243 |
| 2025-01-07 | 1,261 | 1,261 | 1,203 | 1,260 | 4,700 | 1,260 |
| 2025-01-06 | 1,242 | 1,264 | 1,235 | 1,260 | 2,800 | 1,260 |
分割・併合履歴 ： [2017-11-28]1株→2株