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
2024-11-131,2201,2201,2011,2189001,218
2024-11-121,2171,2351,2011,2151,7001,215
2024-11-111,2201,2201,1891,1921,3001,192
2024-11-081,2001,2471,2001,2353,6001,235
2024-11-071,2331,2341,1941,2193,0001,219
2024-11-061,2111,2391,1771,2173,3001,217
2024-11-051,2551,2551,1981,2073,0001,207
2024-11-011,1651,2601,1531,26057,9001,260
2024-10-311,1521,1701,1511,1681,6001,168
2024-10-301,1731,1731,1601,1731,6001,173
2024-10-291,1401,1741,1401,1742,5001,174
2024-10-281,1521,1521,1381,1386001,138
2024-10-251,1491,1551,1451,1551,3001,155
2024-10-241,1341,1671,1341,1672,0001,167
2024-10-231,1571,1721,1401,1403,8001,140
2024-10-221,1731,1731,1521,1721,2001,172
2024-10-211,1831,1951,1601,17410,3001,174
2024-10-181,1971,1971,1801,1834,8001,183
2024-10-171,1981,1981,1781,1975,6001,197
2024-10-161,1771,1991,1741,1936,4001,193
2024-10-151,2001,2051,1551,19220,8001,192
2024-10-111,1131,1351,1101,13516,0001,135
2024-10-101,0781,1091,0781,0903,5001,090
2024-10-091,0901,0921,0781,0781,2001,078
2024-10-081,0851,0911,0711,0913,0001,091
2024-10-071,0791,0821,0731,0785,2001,078
2024-10-041,0921,1001,0741,0784,3001,078
2024-10-031,0711,1001,0681,1008,6001,100
2024-10-021,1001,1001,0701,0925,0001,092
2024-10-011,1061,1061,0841,0956,8001,095
2024-09-301,0931,1301,0741,1063,0001,106
2024-09-271,0801,1151,0801,08418,6001,084
2024-09-261,1001,1031,0621,0724,7001,072
2024-09-251,0871,0981,0751,0874,4001,087
2024-09-241,0821,0861,0741,0742,6001,074
2024-09-201,0661,0911,0661,0753,5001,075
2024-09-191,0631,0711,0601,0655,0001,065
2024-09-181,0771,0831,0601,0603,1001,060
2024-09-171,1091,1091,0731,0734,5001,073
2024-09-131,1171,1171,0851,1005,1001,100
2024-09-121,1401,1401,1001,1184,0001,118
2024-09-111,1501,1501,1061,11018,1001,110
2024-09-101,1481,1501,1231,1493,4001,149
2024-09-091,1481,1481,1101,1486,5001,148
2024-09-061,1731,1811,1411,1544,4001,154
2024-09-051,1411,1751,1411,1433,6001,143
2024-09-041,1551,1651,1501,1508,4001,150
2024-09-031,1681,1831,1561,16017,2001,160
2024-09-021,1821,2001,1711,1753,2001,175
2024-08-301,1901,1941,1611,1852,4001,185
2024-08-291,2161,2701,1861,19451,6001,194
2024-08-281,2441,2451,2121,2169,3001,216
2024-08-271,2211,2331,2091,2236,4001,223
2024-08-261,2161,2331,2071,2214,1001,221
2024-08-231,2081,2341,1991,2226,4001,222
2024-08-221,2161,2191,1801,2179,2001,217
2024-08-211,1931,2081,1741,2007,0001,200
2024-08-201,1841,1991,1641,1958,0001,195
2024-08-191,1841,1991,1691,17911,4001,179
2024-08-161,1991,2091,1791,1843,7001,184
2024-08-151,1901,2001,1631,1784,1001,178
2024-08-141,1761,2071,1561,1907,7001,190
2024-08-131,2081,2271,1511,1806,7001,180
2024-08-091,1641,2101,1641,2073,1001,207
2024-08-081,1741,1921,1261,1886,7001,188
2024-08-071,1171,2181,0911,1926,1001,192
2024-08-061,0281,1691,0281,14713,7001,147
2024-08-051,0271,2201,0021,08823,0001,088
2024-08-021,2431,2971,2031,26715,8001,267
2024-08-011,3181,3331,2861,3333,7001,333
2024-07-311,2821,3381,2821,3274,0001,327
2024-07-301,3201,3371,2841,2886,6001,288
2024-07-291,2941,3401,2941,3204,5001,320
2024-07-261,3091,3471,3001,3245,2001,324
2024-07-251,2851,3631,2791,3336,3001,333
2024-07-241,3501,3621,3031,3039,7001,303
2024-07-231,3781,3801,3491,3802,5001,380
2024-07-221,3671,3801,3491,3603,1001,360
2024-07-191,3861,3921,3521,3672,9001,367
2024-07-181,3851,3881,3561,3866,2001,386
2024-07-171,3671,3701,3521,3687,0001,368
2024-07-161,3811,3811,3451,3486,2001,348
2024-07-121,3601,3901,3541,38912,7001,389
2024-07-111,3761,3761,3381,3528,2001,352
2024-07-101,3701,3911,3501,3714,9001,371
2024-07-091,3651,3801,3511,3704,8001,370
2024-07-081,3961,3961,3511,3654,9001,365
2024-07-051,3941,3991,3901,3904,5001,390
2024-07-041,3981,3981,3781,3954,2001,395
2024-07-031,3911,3991,3771,3936,0001,393
2024-07-021,3681,3901,3681,3907,2001,390
2024-07-011,3531,3771,3531,3776,2001,377
2024-06-281,3591,3641,3531,3605,8001,360
2024-06-271,3411,3531,3231,35311,4001,353
2024-06-261,3321,3441,3171,3433,4001,343
2024-06-251,3421,3441,3111,3355,2001,335
2024-06-241,3441,3471,3281,3445,0001,344
2024-06-211,3381,3431,3241,3383,3001,338
2024-06-201,3101,3371,2991,3375,1001,337
2024-06-191,2951,3101,2951,3103,4001,310
2024-06-181,3001,3231,2841,3105,2001,310
2024-06-171,2961,3401,2881,3004,3001,300
2024-06-141,2951,3391,2941,3098,9001,309
2024-06-131,3331,3501,3011,3256,7001,325
2024-06-121,3201,3341,3081,3344,3001,334
2024-06-111,3171,3201,2821,3205,1001,320
2024-06-101,2841,3021,2841,3022,9001,302
2024-06-071,2891,3041,2861,3003,4001,300
2024-06-061,3181,3201,2841,3035,8001,303
2024-06-051,2941,3351,2791,31913,0001,319
2024-06-041,2461,2891,2361,2819,3001,281
2024-06-031,2411,2551,2211,2428,0001,242
2024-05-311,1961,2881,1961,24517,4001,245
2024-05-301,1711,2091,1711,2026,2001,202
2024-05-291,1871,2091,1861,1893,6001,189
2024-05-281,2161,2161,1971,1973,4001,197
2024-05-271,1741,2101,1741,1975,3001,197
2024-05-241,1901,2081,1711,1822,5001,182
2024-05-231,2001,2171,1911,1934,5001,193
2024-05-221,2111,2121,1951,1973,3001,197
2024-05-211,2001,2041,1951,1953,3001,195
2024-05-201,2241,2241,2021,2023,8001,202
2024-05-171,2171,2181,1931,2172,7001,217
2024-05-161,2021,2251,1911,2033,3001,203
2024-05-151,2181,2271,2021,2028,9001,202
2024-05-141,2001,2181,1831,2173,7001,217
2024-05-131,2091,2201,1931,2099,0001,209
2024-05-101,2181,2181,2061,2111,0001,211
2024-05-091,2221,2221,1961,2105,1001,210
2024-05-081,2321,2321,2011,2063,4001,206
2024-05-071,2191,2441,2031,2325,6001,232
2024-05-021,2171,2191,2061,2192,3001,219
2024-05-011,2351,2351,2181,2181,9001,218
2024-04-301,2311,2371,2191,2374,0001,237
2024-04-261,2121,2301,2031,23011,6001,230
2024-04-251,2121,2121,1921,2123,3001,212
2024-04-241,1831,2181,1811,21411,7001,214
2024-04-231,1961,1981,1731,1833,8001,183
2024-04-221,1611,1961,1561,19614,6001,196
2024-04-191,1991,2081,1511,16534,8001,165
2024-04-181,2001,2211,1921,19915,7001,199
2024-04-171,2101,2291,2031,2088,5001,208
2024-04-161,2171,2171,1981,20813,0001,208
2024-04-151,2551,2551,1981,21745,6001,217
2024-04-121,2801,2921,2591,28717,5001,287
2024-04-111,2761,2771,2551,2699,1001,269
2024-04-101,3101,3101,2751,2756,8001,275
2024-04-091,3001,3051,2921,2923,9001,292
2024-04-081,2711,2901,2651,2904,4001,290
2024-04-051,2691,2831,2501,2716,3001,271
2024-04-041,2951,2981,2801,2852,2001,285
2024-04-031,2911,2911,2651,28311,8001,283
2024-04-021,3151,3151,2901,2968,0001,296
2024-04-011,3161,3201,3041,3105,4001,310
2024-03-291,3191,3261,3031,31611,3001,316
2024-03-281,3071,3081,2911,3013,2001,301
2024-03-271,3131,3201,3001,30712,2001,307
2024-03-261,2921,3151,2891,3136,1001,313
2024-03-251,3071,3241,2961,29610,0001,296
2024-03-221,3331,3331,3081,3247,3001,324
2024-03-211,3251,3451,3251,33915,9001,339
2024-03-191,3081,3251,2801,3159,6001,315
2024-03-181,2851,3201,2851,30815,1001,308
2024-03-151,2851,3151,2721,27815,5001,278
2024-03-141,3041,3081,2841,2918,7001,291
2024-03-131,2881,3081,2671,30420,9001,304
2024-03-121,2121,2851,2101,28522,1001,285
2024-03-111,2251,2631,2101,21231,8001,212
2024-03-081,2651,2741,2241,23950,9001,239
2024-03-071,2961,3011,2701,27416,5001,274
2024-03-061,2591,3251,2591,30023,4001,300
2024-03-051,2761,2991,2601,27214,0001,272
2024-03-041,2831,3271,2721,28723,4001,287
2024-03-011,2761,2991,2721,28018,7001,280
2024-02-291,3201,3221,2681,28142,1001,281
2024-02-281,3161,3491,3001,32769,7001,327
2024-02-271,3101,3461,3101,32917,4001,329
2024-02-261,3301,3301,2851,30333,2001,303
2024-02-221,3301,3331,3121,32811,1001,328
2024-02-211,3731,3731,3091,33025,7001,330
2024-02-201,3521,3951,3441,36745,0001,367
2024-02-191,2851,3181,2751,30524,7001,305
2024-02-161,2591,2941,2461,27637,0001,276
2024-02-151,3201,3201,2371,25060,2001,250
2024-02-141,3551,3651,3081,32049,9001,320
2024-02-131,3831,4201,3581,37345,5001,373
2024-02-091,3851,4081,3801,38032,7001,380
2024-02-081,4161,4161,3921,40025,5001,400
2024-02-071,4401,4511,3951,42468,0001,424
2024-02-061,4631,4641,4401,45237,8001,452
2024-02-051,4601,5041,4561,47725,8001,477
2024-02-021,4501,4831,4501,46320,3001,463
2024-02-011,4531,4651,4411,45020,2001,450
2024-01-311,4651,4751,4451,47321,4001,473
2024-01-301,4531,4681,4411,45718,4001,457
2024-01-291,4601,4631,4331,44418,8001,444
2024-01-261,4411,4931,4401,45443,6001,454
2024-01-251,4531,4651,4431,4498,8001,449
2024-01-241,4541,4861,4461,46219,2001,462
2024-01-231,4601,4621,4261,44922,8001,449
2024-01-221,3851,4591,3801,45632,1001,456
2024-01-191,4031,4031,3751,38623,8001,386
2024-01-181,4121,4411,3931,40020,7001,400
2024-01-171,4401,4501,4221,44219,4001,442
2024-01-161,4491,4701,3821,42052,5001,420
2024-01-151,4101,4501,3801,44039,9001,440
2024-01-121,3861,4091,3661,40832,3001,408
2024-01-111,4001,4201,3891,38918,7001,389
2024-01-101,4071,4071,3841,39714,1001,397
2024-01-091,3971,4201,3801,39716,3001,397
2024-01-051,3991,3991,3641,36717,3001,367
2024-01-041,3641,4041,3421,39424,2001,394

分割・併合履歴 : [2017-11-28]1株→2株