1. HOME >
  2. 株価時系列 >
  3. 3991 >
  4. 2019年

3991 ウォンテッドリー(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0202,0211,9862,00028,7002,000
2019-12-272,0102,0682,0102,04326,4002,043
2019-12-262,0282,0281,9852,01027,6002,010
2019-12-252,0122,0452,0062,01114,0002,011
2019-12-242,0152,0332,0112,01212,5002,012
2019-12-232,0252,0332,0152,01612,9002,016
2019-12-202,0212,0402,0212,02414,0002,024
2019-12-192,0202,0402,0152,01710,5002,017
2019-12-182,0322,0562,0202,02011,1002,020
2019-12-172,0232,0682,0202,03214,2002,032
2019-12-162,0612,0672,0302,03023,6002,030
2019-12-132,0962,1082,0572,07416,2002,074
2019-12-122,1212,1382,0952,09614,2002,096
2019-12-112,1502,1672,1152,11710,2002,117
2019-12-102,1602,1742,1352,1505,6002,150
2019-12-092,2112,2352,1492,16016,6002,160
2019-12-062,1832,2012,1462,1976,3002,197
2019-12-052,1912,2102,1812,18111,3002,181
2019-12-042,1362,1832,1262,18312,3002,183
2019-12-032,1222,1632,1172,12312,8002,123
2019-12-022,1232,1592,1022,1509,9002,150
2019-11-292,1432,1432,1012,12314,1002,123
2019-11-282,2302,2352,1512,16119,0002,161
2019-11-272,2202,2202,1922,20015,0002,200
2019-11-262,1902,1902,1592,18514,7002,185
2019-11-252,1512,1602,1382,1409,4002,140
2019-11-222,1512,1712,1322,14321,5002,143
2019-11-212,1022,1442,0372,14423,3002,144
2019-11-202,0352,1322,0352,09126,3002,091
2019-11-192,0392,0392,0142,0197,5002,019
2019-11-182,0302,0492,0102,01416,7002,014
2019-11-152,0592,0592,0212,04414,7002,044
2019-11-142,1042,1342,0702,07213,7002,072
2019-11-132,1352,1352,1012,10317,6002,103
2019-11-122,1342,1382,1062,1208,4002,120
2019-11-112,0772,1402,0772,13422,5002,134
2019-11-082,1022,1022,0452,07614,0002,076
2019-11-072,0532,1192,0402,08721,0002,087
2019-11-062,0852,0852,0522,05220,8002,052
2019-11-052,1402,1602,0782,09224,8002,092
2019-11-012,1372,1372,1092,11216,0002,112
2019-10-312,1712,1712,1452,14613,6002,146
2019-10-302,1902,2402,1572,16921,1002,169
2019-10-292,1572,1902,1432,16614,0002,166
2019-10-282,2262,2262,1412,15724,5002,157
2019-10-252,2532,2702,1882,20622,3002,206
2019-10-242,2072,2822,2072,24539,3002,245
2019-10-232,1332,2262,1232,20730,6002,207
2019-10-212,1852,1852,1222,15161,3002,151
2019-10-182,2772,3042,1602,17280,7002,172
2019-10-172,3772,3772,2652,27689,5002,276
2019-10-162,4282,4682,4282,428109,3002,428
2019-10-152,9562,9892,9052,92836,4002,928
2019-10-113,0153,0302,8992,92822,3002,928
2019-10-103,1003,1002,9602,97819,8002,978
2019-10-093,1853,1853,0903,11515,0003,115
2019-10-083,1503,2603,1503,18511,7003,185
2019-10-073,1553,1703,1003,1508,7003,150
2019-10-042,8943,1352,8883,12530,1003,125
2019-10-032,9902,9912,8872,88730,0002,887
2019-10-022,9953,0452,9803,04513,2003,045
2019-10-013,1003,1053,0253,05014,4003,050
2019-09-303,1503,1503,0753,10010,1003,100
2019-09-273,2203,2353,1153,15015,8003,150
2019-09-263,2903,3353,2203,22012,6003,220
2019-09-253,3453,3453,2303,31013,8003,310
2019-09-243,3053,3953,2903,3459,8003,345
2019-09-203,2453,3503,2103,33510,5003,335
2019-09-193,2403,2553,1953,24511,3003,245
2019-09-183,2003,2503,1803,23013,1003,230
2019-09-173,1653,2053,0953,20017,1003,200
2019-09-133,3253,3253,1453,18518,4003,185
2019-09-123,3203,3653,2153,29015,5003,290
2019-09-113,3303,4903,3303,35526,4003,355
2019-09-103,1003,3503,1003,31028,1003,310
2019-09-093,2003,2003,0553,05517,2003,055
2019-09-063,2053,2153,1853,1905,0003,190
2019-09-053,2303,2503,1853,20011,2003,200
2019-09-043,2003,2803,1853,21013,8003,210
2019-09-033,2053,2603,1103,18520,7003,185
2019-09-023,4553,4553,2053,27518,5003,275
2019-08-303,6253,6253,4103,43016,8003,430
2019-08-293,6253,6603,5103,5307,7003,530
2019-08-283,6803,6903,6003,6503,6003,650
2019-08-273,6953,7653,6303,7005,0003,700
2019-08-263,6453,6903,5653,60510,4003,605
2019-08-233,7903,7903,6753,68015,0003,680
2019-08-223,8803,8803,7903,8156,0003,815
2019-08-213,8303,9003,7503,8058,4003,805
2019-08-203,8503,8503,7353,8308,3003,830
2019-08-193,8503,8503,6303,71011,4003,710
2019-08-163,8803,9203,6453,74518,4003,745
2019-08-153,9703,9703,8503,89512,3003,895
2019-08-144,0554,0553,8503,9258,3003,925
2019-08-134,0154,0803,8853,92513,4003,925
2019-08-094,1504,1604,0304,0758,8004,075
2019-08-084,1154,2654,0654,19010,9004,190
2019-08-073,9604,1053,8854,04515,2004,045
2019-08-063,7103,9503,6153,93018,1003,930
2019-08-054,4004,4003,8303,90035,5003,900
2019-08-024,4004,4604,3654,4054,2004,405
2019-08-014,2754,5354,2704,4406,8004,440
2019-07-314,3754,3904,2804,3108,6004,310
2019-07-304,5854,5854,3104,37514,7004,375
2019-07-294,5804,5854,4454,55511,3004,555
2019-07-264,5104,6354,4754,51014,8004,510
2019-07-254,5204,6904,4154,53527,7004,535
2019-07-244,3504,8254,2704,53553,3004,535
2019-07-234,2504,4004,1704,30013,3004,300
2019-07-224,3704,4254,1354,24524,6004,245
2019-07-194,5054,6304,3304,34544,1004,345
2019-07-184,6704,8804,5004,55043,2004,550
2019-07-175,1205,4004,5704,670159,6004,670
2019-07-164,5004,7504,4504,73568,6004,735
2019-07-124,5504,6154,4554,52030,2004,520
2019-07-114,3504,5604,3304,51534,9004,515
2019-07-104,2754,3104,2404,2455,6004,245
2019-07-094,2654,3204,1904,26014,7004,260
2019-07-084,1604,2504,1104,1408,2004,140
2019-07-054,2004,2254,0954,1758,6004,175
2019-07-044,0604,2004,0504,17016,2004,170
2019-07-033,9054,0503,9053,99515,5003,995
2019-07-023,9404,0253,8803,92019,8003,920
2019-07-013,8603,9253,7753,84528,8003,845
2019-06-283,5753,7353,5753,6505,9003,650
2019-06-273,6703,6803,5803,6457,8003,645
2019-06-263,7403,7403,5803,67014,1003,670
2019-06-253,9653,9803,6653,74028,2003,740
2019-06-244,0154,0453,8954,03511,0004,035
2019-06-214,0504,0853,9554,02014,3004,020
2019-06-203,9204,0103,8554,01017,2004,010
2019-06-193,8903,9603,8253,8806,0003,880
2019-06-183,9603,9603,7903,89019,0003,890
2019-06-173,7603,8953,7103,8909,5003,890
2019-06-143,6203,7203,6153,7102,9003,710
2019-06-133,6603,6953,5603,62523,3003,625
2019-06-124,0204,0353,7503,75021,0003,750
2019-06-114,0804,1453,9304,07014,9004,070
2019-06-103,9804,0753,9604,06024,4004,060
2019-06-073,7103,9653,5803,96041,1003,960
2019-06-063,7003,7103,5303,64018,5003,640
2019-06-053,7003,7403,6053,63522,5003,635
2019-06-043,4553,6453,4003,63023,3003,630
2019-06-033,4003,5203,3003,46520,2003,465
2019-05-313,3903,4303,3203,3559,7003,355
2019-05-303,3903,4303,2953,39014,9003,390
2019-05-293,5103,5103,3603,4509,0003,450
2019-05-283,4603,5403,4103,44014,6003,440
2019-05-273,3753,5153,3253,44020,6003,440
2019-05-243,3803,3903,2653,30516,4003,305
2019-05-233,4053,4403,2803,38037,4003,380
2019-05-223,7903,7903,3803,44083,7003,440
2019-05-213,7703,8203,6953,72014,0003,720
2019-05-204,0054,0603,8353,87010,9003,870
2019-05-173,9304,0203,8903,93511,4003,935
2019-05-163,8903,9903,8503,98018,4003,980
2019-05-153,7053,8603,6803,86032,8003,860
2019-05-143,9954,0003,7403,82549,2003,825
2019-05-134,2254,2754,1254,19520,5004,195
2019-05-104,2904,3404,1304,20028,9004,200
2019-05-094,4004,4004,1554,24024,1004,240
2019-05-084,3454,4504,2254,40030,0004,400
2019-05-074,1954,3954,1704,39037,4004,390
2019-04-264,1904,2604,0754,20030,9004,200
2019-04-254,1304,2904,0954,23025,0004,230
2019-04-244,0954,2204,0754,11537,8004,115
2019-04-234,2704,2904,1254,13535,7004,135
2019-04-224,4204,4904,2254,28534,7004,285
2019-04-194,2154,4504,1154,42073,1004,420
2019-04-184,2554,4504,1904,19086,5004,190
2019-04-174,7804,7804,0504,440215,2004,440
2019-04-165,2105,2604,7104,710131,5004,710
2019-04-155,2305,7705,1605,71079,9005,710
2019-04-125,1105,1504,9755,07033,6005,070
2019-04-115,2905,2905,0105,05028,9005,050
2019-04-104,8805,2804,8505,16052,2005,160
2019-04-094,8054,9304,7654,91518,2004,915
2019-04-084,7154,8604,7154,78519,3004,785
2019-04-054,6954,7354,5804,71517,6004,715
2019-04-044,7554,8204,6904,69520,1004,695
2019-04-034,7604,9154,7054,81023,5004,810
2019-04-025,0405,0604,7304,77556,9004,775
2019-04-014,9855,1004,8505,04039,6005,040
2019-03-294,7354,9754,7054,91535,6004,915
2019-03-284,6554,8804,6554,73540,6004,735
2019-03-274,8555,2904,6854,69570,5004,695
2019-03-264,6404,9004,5954,83521,2004,835
2019-03-254,5854,7104,5104,65020,2004,650
2019-03-224,7804,7804,6854,71510,7004,715
2019-03-204,9004,9004,6304,71533,2004,715
2019-03-194,9805,0304,8004,89018,7004,890
2019-03-184,6705,1904,6604,99045,6004,990
2019-03-154,4604,8004,4054,71029,4004,710
2019-03-144,4504,4604,3804,46017,9004,460
2019-03-134,2904,4204,2104,38522,8004,385
2019-03-124,0704,3054,0004,29549,5004,295
2019-03-113,8254,0003,7703,99018,6003,990
2019-03-083,9303,9553,7003,75043,3003,750
2019-03-074,0654,1553,9554,00016,7004,000
2019-03-064,2154,2154,0054,01533,4004,015
2019-03-054,2404,2904,1654,22517,2004,225
2019-03-044,3904,3904,2604,28553,4004,285
2019-03-014,4604,4854,3004,39016,6004,390
2019-02-284,5004,6054,3654,46034,8004,460
2019-02-274,0754,4804,0754,44539,9004,445
2019-02-264,0254,2003,9604,04022,2004,040
2019-02-254,1504,2053,9804,02524,5004,025
2019-02-223,8404,0153,8404,01517,3004,015
2019-02-213,9554,1353,8003,84038,6003,840
2019-02-203,8603,9603,7653,92037,4003,920
2019-02-193,5053,7203,5053,72015,3003,720
2019-02-183,5553,5803,4903,5706,3003,570
2019-02-153,5753,6503,4253,44015,3003,440
2019-02-143,4453,5803,3903,5757,3003,575
2019-02-133,4603,6003,3503,44513,1003,445
2019-02-123,4303,5253,4303,4509,1003,450
2019-02-083,5603,6153,4103,47510,4003,475
2019-02-073,5403,6203,4653,61513,7003,615
2019-02-063,4803,5453,3803,52514,2003,525
2019-02-053,4303,4853,3703,48012,8003,480
2019-02-043,5353,6553,4003,48021,2003,480
2019-02-013,4353,6003,4053,53514,8003,535
2019-01-313,2003,4303,2003,42515,2003,425
2019-01-303,3503,3853,0453,24534,0003,245
2019-01-293,4003,4553,3503,43522,1003,435
2019-01-283,6503,6503,4453,51022,3003,510
2019-01-253,5753,7403,5003,65052,9003,650
2019-01-243,3503,5703,3003,56046,0003,560
2019-01-233,2303,3603,2303,35015,0003,350
2019-01-223,3703,3903,2103,28019,6003,280
2019-01-213,2003,3003,0653,30028,4003,300
2019-01-183,1903,2103,0753,14028,0003,140
2019-01-173,2703,2703,0353,19026,0003,190
2019-01-163,2003,3653,0903,20076,1003,200
2019-01-152,7723,0052,7723,00064,0003,000
2019-01-112,7482,7502,7052,7306,0002,730
2019-01-102,7642,7642,6502,7108,6002,710
2019-01-092,8402,8412,7002,7149,3002,714
2019-01-082,8502,8502,7432,7516,7002,751
2019-01-072,8502,8602,7802,86010,4002,860
2019-01-042,8002,8102,7542,7762,1002,776

分割・併合履歴 ： [2017-11-28]1株→2株