1. HOME >
  2. 株価時系列 >
  3. 3991 >
  4. 2020年

3991 ウォンテッドリー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0231,0391,0011,0394,1001,039
2020-12-291,0141,0301,0091,0246,5001,024
2020-12-281,0111,02697599925,800999
2020-12-251,0071,0151,0001,01110,5001,011
2020-12-241,0141,0151,0021,01410,8001,014
2020-12-231,0121,0261,0121,0145,7001,014
2020-12-221,0501,0541,0181,01810,4001,018
2020-12-211,0601,0611,0181,02023,5001,020
2020-12-181,0881,0901,0711,0746,2001,074
2020-12-171,0911,0911,0611,07612,5001,076
2020-12-161,0951,1121,0901,09221,8001,092
2020-12-151,1711,1721,1001,12516,7001,125
2020-12-141,1901,1971,1751,1755,3001,175
2020-12-111,1991,1991,1711,1871,9001,187
2020-12-101,1741,1921,1701,1713,7001,171
2020-12-091,1721,1891,1721,1882,5001,188
2020-12-081,1891,1891,1811,1818001,181
2020-12-071,2051,2091,1851,1913,3001,191
2020-12-041,2081,2081,1961,2058001,205
2020-12-031,2061,2061,2031,2031,3001,203
2020-12-021,2031,2131,1911,2044,3001,204
2020-12-011,1751,2101,1751,2036,7001,203
2020-11-301,1701,1881,1651,1875,7001,187
2020-11-271,1701,1951,1691,1703,8001,170
2020-11-261,1671,1881,1621,1795,4001,179
2020-11-251,1951,2001,1731,1732,8001,173
2020-11-241,1741,2201,1741,1948,5001,194
2020-11-201,1711,1941,1711,1712,3001,171
2020-11-191,1821,1951,1781,1912,6001,191
2020-11-181,1901,2001,1901,1902,3001,190
2020-11-171,2081,2101,1761,1762,0001,176
2020-11-161,1851,2221,1751,2114,1001,211
2020-11-131,1671,1891,1671,1721,8001,172
2020-11-121,1901,1901,1701,1752,8001,175
2020-11-111,2031,2061,1661,1934,5001,193
2020-11-101,2501,2501,2001,2093,5001,209
2020-11-091,2401,2521,2291,2293,8001,229
2020-11-061,2301,2401,2301,2341,9001,234
2020-11-051,2011,2201,1881,2203,3001,220
2020-11-041,2231,2231,1781,1933,1001,193
2020-11-021,1601,1721,1511,1723,0001,172
2020-10-301,1801,1801,1531,1727,0001,172
2020-10-291,2031,2101,1631,1805,6001,180
2020-10-281,2211,2211,2061,2062,9001,206
2020-10-271,2431,2431,2131,2236,0001,223
2020-10-261,2651,2861,2501,2523,2001,252
2020-10-231,2531,2651,2211,2657,8001,265
2020-10-221,2451,2451,2091,2237,5001,223
2020-10-211,2121,2781,2101,2398,6001,239
2020-10-201,2631,2631,2091,2165,7001,216
2020-10-191,2331,2401,2101,23913,2001,239
2020-10-161,3331,3331,2401,24019,0001,240
2020-10-151,3201,3471,3031,33316,8001,333
2020-10-141,3301,3301,3051,3125,2001,312
2020-10-131,3361,3371,3021,32512,6001,325
2020-10-121,2701,3091,2601,30911,1001,309
2020-10-091,2701,2711,2561,2564,7001,256
2020-10-081,2521,2691,2331,2695,6001,269
2020-10-071,2491,2491,2291,2335,2001,233
2020-10-061,2481,2531,2271,2455,9001,245
2020-10-051,2631,2631,2271,2276,2001,227
2020-10-021,2411,2641,2001,2077,2001,207
2020-09-301,2511,2621,2381,2385,6001,238
2020-09-291,2701,2701,2411,2635,8001,263
2020-09-281,2791,2791,2381,2516,9001,251
2020-09-251,2501,2561,2391,2397,0001,239
2020-09-241,2721,2721,2531,2535,0001,253
2020-09-231,2931,2971,2611,2727,3001,272
2020-09-181,2871,2901,2691,2906,0001,290
2020-09-171,2801,2801,2601,2775,8001,277
2020-09-161,2791,2791,2531,2658,7001,265
2020-09-151,2871,2921,2571,2715,2001,271
2020-09-141,2881,3091,2791,2873,4001,287
2020-09-111,3051,3051,2681,2703,6001,270
2020-09-101,2961,3281,2961,3026,5001,302
2020-09-091,3281,3281,3001,3023,1001,302
2020-09-081,3341,3341,3111,3282,5001,328
2020-09-071,3491,3491,3101,3284,9001,328
2020-09-041,3251,3471,2651,3353,6001,335
2020-09-031,2861,3411,2861,32710,6001,327
2020-09-021,2871,3031,2701,2856,1001,285
2020-09-011,3301,3391,2741,3014,7001,301
2020-08-311,3501,3501,2821,3167,1001,316
2020-08-281,3001,4951,2521,25244,3001,252
2020-08-271,3151,3271,2801,28010,3001,280
2020-08-261,3651,3901,3151,3458,7001,345
2020-08-251,4361,4361,3651,36512,7001,365
2020-08-241,3851,4161,3741,4167,2001,416
2020-08-211,3541,3691,3381,3525,2001,352
2020-08-201,3711,3711,3081,3386,0001,338
2020-08-191,3201,3531,2901,3515,3001,351
2020-08-181,2821,3251,2501,3167,5001,316
2020-08-171,2981,2981,2051,2665,4001,266
2020-08-141,2901,3031,2711,2776,7001,277
2020-08-131,2401,3141,2401,27213,2001,272
2020-08-121,1961,2491,1951,2395,2001,239
2020-08-111,1651,2001,1651,2004,4001,200
2020-08-071,1491,1661,1481,1653,5001,165
2020-08-061,1701,1881,1601,1626,3001,162
2020-08-051,1391,1631,1201,1603,8001,160
2020-08-041,1141,1201,1141,1153001,115
2020-08-031,1301,1511,1021,1096,0001,109
2020-07-311,1481,1481,1041,1173,4001,117
2020-07-301,1611,1611,1111,1187,0001,118
2020-07-291,2201,2201,1551,1619,8001,161
2020-07-281,2461,2471,2211,2262,6001,226
2020-07-271,3091,3091,2351,2672,5001,267
2020-07-221,2471,2621,2381,2491,5001,249
2020-07-211,2491,2491,2091,2473,0001,247
2020-07-201,3001,3001,2011,2337,7001,233
2020-07-171,3051,3201,2081,21314,1001,213
2020-07-161,3701,3701,3041,31915,9001,319
2020-07-151,3731,4101,3731,3817,0001,381
2020-07-141,3811,3811,3251,3716,7001,371
2020-07-131,3531,3701,3101,3516,7001,351
2020-07-101,3691,3751,3021,3467,4001,346
2020-07-091,4291,4291,3711,3964,7001,396
2020-07-081,3881,4351,3751,3959,9001,395
2020-07-071,3921,4321,3921,4104,4001,410
2020-07-061,3121,3921,3101,39211,5001,392
2020-07-031,3641,4051,3401,3405,5001,340
2020-07-021,4721,4721,3611,3647,4001,364
2020-07-011,4351,4771,4281,4305,4001,430
2020-06-301,4491,4491,3851,4075,7001,407
2020-06-291,4041,4341,3521,41514,6001,415
2020-06-261,5191,5291,4291,46410,6001,464
2020-06-251,5641,5641,4831,50213,5001,502
2020-06-241,5981,5981,5391,5709,4001,570
2020-06-231,6031,6101,5491,56610,9001,566
2020-06-221,6001,6141,5641,58111,6001,581
2020-06-191,5511,5641,5001,56310,6001,563
2020-06-181,5191,5291,4871,52510,7001,525
2020-06-171,4201,4871,4201,4658,5001,465
2020-06-161,3641,4421,3641,40010,7001,400
2020-06-151,4681,4681,3291,33415,2001,334
2020-06-121,3081,5031,2521,43832,1001,438
2020-06-111,6151,6151,4411,45728,1001,457
2020-06-101,6191,6191,5831,6158,5001,615
2020-06-091,6201,6201,5631,60612,2001,606
2020-06-081,6101,6101,5611,60015,5001,600
2020-06-051,5491,5701,5101,55511,3001,555
2020-06-041,5151,5581,5051,51013,6001,510
2020-06-031,6201,6201,5011,52127,3001,521
2020-06-021,4721,5791,4721,57137,0001,571
2020-06-011,4971,5011,4701,47014,8001,470
2020-05-291,5101,5101,4461,48016,7001,480
2020-05-281,5351,5351,4031,51632,4001,516
2020-05-271,5071,5471,4801,52224,0001,522
2020-05-261,5101,5621,5101,53027,3001,530
2020-05-251,5301,5401,4761,49532,0001,495
2020-05-221,5301,5441,4041,46551,6001,465
2020-05-211,4021,4701,3851,47054,2001,470
2020-05-201,3741,3771,3541,3728,7001,372
2020-05-191,3891,3901,3431,34412,1001,344
2020-05-181,3001,3601,3001,3409,5001,340
2020-05-151,2911,3321,2911,2937,8001,293
2020-05-141,3411,3751,2361,29018,7001,290
2020-05-131,3861,3861,3201,35214,4001,352
2020-05-121,4101,4461,3551,35626,3001,356
2020-05-111,3381,4191,3281,41832,0001,418
2020-05-081,2891,3171,2251,30320,5001,303
2020-05-071,1821,3341,1821,29032,5001,290
2020-05-011,2061,2111,1551,19811,5001,198
2020-04-301,1601,2741,1601,22221,4001,222
2020-04-281,1651,1801,1321,1608,3001,160
2020-04-271,1101,1791,1101,1546,8001,154
2020-04-241,1391,1571,1101,1108,2001,110
2020-04-231,0961,1691,0961,1696,7001,169
2020-04-221,2041,2041,0941,11023,9001,110
2020-04-211,2701,2701,2011,20416,2001,204
2020-04-201,2351,2511,2071,24125,1001,241
2020-04-171,2771,2771,1721,17526,7001,175
2020-04-161,2581,2941,1761,26070,6001,260
2020-04-151,0981,3091,0821,300150,3001,300
2020-04-141,0021,0489821,03814,1001,038
2020-04-131,0381,0389711,00011,6001,000
2020-04-101,0001,00295599319,100993
2020-04-091,0811,0811,0021,01516,0001,015
2020-04-089521,0639051,02133,8001,021
2020-04-0790697089293622,300936
2020-04-0686091685190616,800906
2020-04-0392094485789019,600890
2020-04-0298598591192013,200920
2020-04-011,0001,00897598610,400986
2020-03-319761,0309731,00511,5001,005
2020-03-309991,03593897125,200971
2020-03-271,0451,0521,0041,02918,0001,029
2020-03-261,1001,1001,0101,04515,4001,045
2020-03-251,0571,1501,0571,08617,8001,086
2020-03-249551,0399461,03317,8001,033
2020-03-2393299590395515,000955
2020-03-1995996085193233,000932
2020-03-189709709219347,600934
2020-03-1790996389694821,900948
2020-03-161,0001,03893095420,900954
2020-03-138901,0008281,00080,6001,000
2020-03-129801,0409061,04095,7001,040
2020-03-1195097689089030,600890
2020-03-1090097588494448,700944
2020-03-091,0321,05394097334,100973
2020-03-061,1741,1861,1011,11615,9001,116
2020-03-051,2501,2661,2031,21310,9001,213
2020-03-041,1351,2441,1181,21815,2001,218
2020-03-031,2521,2751,2001,20529,8001,205
2020-03-021,2161,2521,1251,21243,8001,212
2020-02-281,1051,1371,0521,06647,3001,066
2020-02-271,2561,2561,1601,19529,9001,195
2020-02-261,3171,3171,2481,25619,9001,256
2020-02-251,3311,3471,2651,32117,6001,321
2020-02-211,3861,4151,3731,4048,8001,404
2020-02-201,4131,4371,3871,39012,7001,390
2020-02-191,3661,4131,3551,41313,9001,413
2020-02-181,4031,4031,3501,36615,0001,366
2020-02-171,4431,4441,4011,40215,1001,402
2020-02-141,4511,4701,4431,45212,1001,452
2020-02-131,4621,4681,4431,4517,5001,451
2020-02-121,4611,4761,4551,4618,4001,461
2020-02-101,4741,4931,4571,45913,7001,459
2020-02-071,5161,5171,4551,48818,6001,488
2020-02-061,5201,5201,4961,5176,7001,517
2020-02-051,5121,5201,4981,5019,7001,501
2020-02-041,4981,5231,4651,50912,6001,509
2020-02-031,4701,4991,4631,48521,8001,485
2020-01-311,5221,5401,5081,52010,7001,520
2020-01-301,5521,5801,5181,52215,0001,522
2020-01-291,5801,5801,5411,55216,3001,552
2020-01-281,5251,5801,5101,58021,2001,580
2020-01-271,5771,5771,5421,55235,2001,552
2020-01-241,6471,6471,5851,59731,7001,597
2020-01-231,6521,6551,6301,64718,1001,647
2020-01-221,6801,6801,6551,66018,5001,660
2020-01-211,7001,7141,6701,67932,0001,679
2020-01-201,6841,7131,6821,70515,1001,705
2020-01-171,7201,7281,6761,68235,3001,682
2020-01-161,7931,7951,6951,72168,7001,721
2020-01-151,8441,8591,7701,777117,0001,777
2020-01-141,8491,9751,8491,96468,3001,964
2020-01-101,8461,8501,8331,84817,5001,848
2020-01-091,8831,8831,8461,84620,7001,846
2020-01-081,8901,8901,8171,84730,5001,847
2020-01-071,9051,9381,8831,89037,5001,890
2020-01-061,9801,9801,9011,90442,3001,904

分割・併合履歴 ： [2017-11-28]1株→2株