3991 ウォンテッドリー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,574	2,680	2,552	2,644	52,000	2,644
2022-12-29	2,460	2,550	2,460	2,550	15,300	2,550
2022-12-28	2,544	2,553	2,438	2,493	27,400	2,493
2022-12-27	2,500	2,550	2,442	2,544	20,800	2,544
2022-12-26	2,573	2,610	2,472	2,498	52,200	2,498
2022-12-23	2,548	2,631	2,500	2,535	62,000	2,535
2022-12-22	2,449	2,586	2,415	2,575	64,400	2,575
2022-12-21	2,491	2,491	2,366	2,425	27,500	2,425
2022-12-20	2,451	2,520	2,359	2,459	51,700	2,459
2022-12-19	2,526	2,528	2,351	2,436	63,300	2,436
2022-12-16	2,507	2,610	2,491	2,553	29,300	2,553
2022-12-15	2,521	2,592	2,510	2,567	42,900	2,567
2022-12-14	2,425	2,521	2,425	2,500	27,500	2,500
2022-12-13	2,485	2,540	2,402	2,435	57,000	2,435
2022-12-12	2,392	2,458	2,350	2,458	32,200	2,458
2022-12-09	2,368	2,468	2,340	2,350	39,600	2,350
2022-12-08	2,402	2,402	2,306	2,318	42,800	2,318
2022-12-07	2,529	2,529	2,404	2,424	18,500	2,424
2022-12-06	2,519	2,521	2,400	2,493	41,600	2,493
2022-12-05	2,707	2,713	2,542	2,551	50,600	2,551
2022-12-02	2,787	2,787	2,688	2,748	15,900	2,748
2022-12-01	2,732	2,772	2,650	2,753	34,200	2,753
2022-11-30	2,743	2,774	2,649	2,682	33,200	2,682
2022-11-29	2,690	2,818	2,649	2,737	49,300	2,737
2022-11-28	2,977	2,977	2,729	2,737	52,800	2,737
2022-11-25	3,040	3,040	2,823	2,977	64,200	2,977
2022-11-24	3,060	3,105	3,025	3,065	11,500	3,065
2022-11-22	3,075	3,115	3,015	3,065	13,200	3,065
2022-11-21	3,005	3,100	3,005	3,075	12,000	3,075
2022-11-18	3,215	3,270	2,970	3,020	48,600	3,020
2022-11-17	3,230	3,280	3,150	3,215	17,400	3,215
2022-11-16	3,145	3,370	3,120	3,240	40,600	3,240
2022-11-15	3,075	3,130	2,970	3,130	11,700	3,130
2022-11-14	3,065	3,165	3,030	3,065	26,300	3,065
2022-11-11	2,957	3,080	2,870	3,040	24,300	3,040
2022-11-10	2,927	2,939	2,884	2,884	7,800	2,884
2022-11-09	2,904	2,960	2,884	2,950	14,000	2,950
2022-11-08	2,935	2,967	2,846	2,854	11,600	2,854
2022-11-07	2,902	2,985	2,880	2,916	17,200	2,916
2022-11-04	2,914	3,060	2,865	2,919	26,900	2,919
2022-11-02	2,945	3,070	2,900	2,967	44,300	2,967
2022-11-01	2,768	2,928	2,762	2,899	27,800	2,899
2022-10-31	2,778	2,820	2,710	2,768	18,600	2,768
2022-10-28	2,708	2,885	2,671	2,768	24,600	2,768
2022-10-27	2,700	2,756	2,644	2,739	11,900	2,739
2022-10-26	2,697	2,769	2,643	2,675	35,700	2,675
2022-10-25	2,600	2,700	2,570	2,680	28,100	2,680
2022-10-24	2,626	2,628	2,486	2,555	43,200	2,555
2022-10-21	2,800	2,825	2,566	2,601	60,100	2,601
2022-10-20	2,701	2,837	2,659	2,813	44,600	2,813
2022-10-19	2,724	2,930	2,708	2,721	56,400	2,721
2022-10-18	2,702	2,828	2,621	2,624	49,400	2,624
2022-10-17	2,461	2,790	2,461	2,718	160,700	2,718
2022-10-14	2,513	2,600	2,500	2,572	46,100	2,572
2022-10-13	2,441	2,512	2,440	2,460	12,600	2,460
2022-10-12	2,483	2,560	2,432	2,465	17,400	2,465
2022-10-11	2,451	2,498	2,356	2,498	20,100	2,498
2022-10-07	2,422	2,550	2,420	2,467	30,600	2,467
2022-10-06	2,580	2,598	2,449	2,450	41,600	2,450
2022-10-05	2,426	2,661	2,425	2,630	38,900	2,630
2022-10-04	2,367	2,437	2,354	2,425	17,600	2,425
2022-10-03	2,312	2,330	2,230	2,317	14,300	2,317
2022-09-30	2,345	2,380	2,324	2,350	10,500	2,350
2022-09-29	2,350	2,397	2,277	2,384	23,300	2,384
2022-09-28	2,301	2,307	2,166	2,200	28,600	2,200
2022-09-27	2,250	2,368	2,202	2,301	33,200	2,301
2022-09-26	2,220	2,290	2,216	2,250	30,300	2,250
2022-09-22	2,152	2,269	2,152	2,221	15,500	2,221
2022-09-21	2,150	2,208	2,110	2,192	25,200	2,192
2022-09-20	2,180	2,188	2,117	2,171	10,600	2,171
2022-09-16	2,149	2,170	2,114	2,152	9,900	2,152
2022-09-15	2,095	2,176	2,081	2,132	11,700	2,132
2022-09-14	2,052	2,123	2,052	2,079	11,700	2,079
2022-09-13	2,145	2,196	2,124	2,141	10,500	2,141
2022-09-12	2,090	2,194	2,083	2,194	15,400	2,194
2022-09-09	2,100	2,134	2,018	2,040	20,200	2,040
2022-09-08	2,069	2,119	2,069	2,098	4,500	2,098
2022-09-07	2,083	2,095	2,068	2,095	1,500	2,095
2022-09-06	2,075	2,098	2,036	2,098	13,800	2,098
2022-09-05	2,047	2,114	2,012	2,093	19,800	2,093
2022-09-02	2,180	2,180	2,019	2,077	20,800	2,077
2022-09-01	2,120	2,200	2,035	2,200	11,700	2,200
2022-08-31	2,114	2,176	2,114	2,151	8,500	2,151
2022-08-30	2,100	2,117	2,095	2,114	2,500	2,114
2022-08-29	2,095	2,130	2,072	2,115	6,700	2,115
2022-08-26	2,217	2,233	2,108	2,145	14,400	2,145
2022-08-25	2,100	2,238	2,100	2,233	17,700	2,233
2022-08-24	2,100	2,132	2,097	2,100	8,000	2,100
2022-08-23	2,012	2,094	2,011	2,093	11,300	2,093
2022-08-22	2,080	2,080	2,007	2,020	5,800	2,020
2022-08-19	2,074	2,111	2,043	2,075	15,000	2,075
2022-08-18	2,050	2,050	1,980	2,026	15,100	2,026
2022-08-17	2,000	2,099	2,000	2,076	23,400	2,076
2022-08-16	1,994	2,016	1,987	1,996	11,700	1,996
2022-08-15	1,985	1,990	1,942	1,987	11,200	1,987
2022-08-12	1,980	2,022	1,960	1,975	6,900	1,975
2022-08-10	1,982	1,982	1,950	1,950	4,300	1,950
2022-08-09	2,015	2,015	1,960	1,982	8,300	1,982
2022-08-08	1,925	2,048	1,922	2,018	34,900	2,018
2022-08-05	1,934	1,935	1,921	1,930	2,200	1,930
2022-08-04	1,923	1,927	1,910	1,910	8,300	1,910
2022-08-03	1,911	1,922	1,898	1,915	8,500	1,915
2022-08-02	1,887	1,912	1,881	1,911	5,100	1,911
2022-08-01	1,889	1,908	1,852	1,893	14,500	1,893
2022-07-29	1,938	1,952	1,861	1,889	23,000	1,889
2022-07-28	1,903	1,955	1,900	1,929	19,600	1,929
2022-07-27	1,902	1,909	1,881	1,882	14,400	1,882
2022-07-26	1,890	1,928	1,889	1,891	23,300	1,891
2022-07-25	1,971	1,975	1,902	1,902	36,100	1,902
2022-07-22	2,002	2,010	1,965	1,981	25,600	1,981
2022-07-21	2,049	2,058	1,957	2,000	47,100	2,000
2022-07-20	2,152	2,152	2,004	2,027	82,000	2,027
2022-07-19	2,498	2,498	2,094	2,094	120,900	2,094
2022-07-15	2,099	2,220	2,057	2,220	34,000	2,220
2022-07-14	1,971	2,099	1,968	2,072	7,900	2,072
2022-07-13	1,986	1,998	1,959	1,978	4,100	1,978
2022-07-12	2,035	2,035	1,970	1,970	5,900	1,970
2022-07-11	2,041	2,100	2,020	2,035	8,900	2,035
2022-07-08	1,972	2,026	1,972	2,005	1,600	2,005
2022-07-07	2,000	2,008	1,960	1,970	4,300	1,970
2022-07-06	1,990	2,040	1,983	1,992	4,900	1,992
2022-07-05	2,084	2,084	2,022	2,040	4,000	2,040
2022-07-04	2,010	2,045	2,010	2,028	1,600	2,028
2022-07-01	2,015	2,015	1,960	2,004	5,600	2,004
2022-06-30	2,099	2,099	2,002	2,017	3,000	2,017
2022-06-29	2,095	2,095	2,001	2,071	3,500	2,071
2022-06-28	2,108	2,127	2,053	2,097	4,000	2,097
2022-06-27	2,130	2,130	2,000	2,079	8,700	2,079
2022-06-24	1,955	2,050	1,950	2,050	9,100	2,050
2022-06-23	1,941	1,986	1,844	1,905	8,000	1,905
2022-06-22	1,940	1,982	1,940	1,956	800	1,956
2022-06-21	1,999	1,999	1,922	1,940	3,600	1,940
2022-06-20	1,929	1,968	1,843	1,953	9,400	1,953
2022-06-17	1,872	1,942	1,803	1,900	13,500	1,900
2022-06-16	1,944	1,944	1,863	1,873	3,700	1,873
2022-06-15	1,931	1,931	1,862	1,873	5,300	1,873
2022-06-14	1,881	1,929	1,850	1,919	13,300	1,919
2022-06-13	1,906	1,929	1,871	1,921	17,400	1,921
2022-06-10	1,992	2,023	1,926	2,009	8,500	2,009
2022-06-09	1,978	2,030	1,940	2,024	10,000	2,024
2022-06-08	1,981	1,999	1,944	1,963	3,200	1,963
2022-06-07	1,969	2,017	1,952	1,959	5,300	1,959
2022-06-06	2,069	2,069	1,953	1,986	10,400	1,986
2022-06-03	2,101	2,114	2,069	2,069	4,100	2,069
2022-06-02	2,223	2,223	2,066	2,091	5,600	2,091
2022-06-01	2,213	2,220	2,131	2,174	1,700	2,174
2022-05-31	2,218	2,218	2,122	2,213	6,600	2,213
2022-05-30	2,198	2,250	2,198	2,243	10,800	2,243
2022-05-27	2,118	2,168	2,095	2,159	9,600	2,159
2022-05-26	2,052	2,089	2,003	2,089	14,800	2,089
2022-05-25	1,950	1,957	1,905	1,952	1,300	1,952
2022-05-24	1,950	2,031	1,902	1,969	7,700	1,969
2022-05-23	1,950	2,031	1,950	2,031	5,000	2,031
2022-05-20	1,937	1,957	1,889	1,934	4,400	1,934
2022-05-19	1,882	1,909	1,791	1,887	7,700	1,887
2022-05-18	1,910	1,957	1,910	1,917	5,200	1,917
2022-05-17	1,912	1,932	1,884	1,900	8,600	1,900
2022-05-16	1,934	2,197	1,895	1,992	18,400	1,992
2022-05-13	1,934	1,935	1,859	1,869	9,800	1,869
2022-05-12	1,918	1,939	1,788	1,822	9,800	1,822
2022-05-11	1,919	1,963	1,900	1,958	7,500	1,958
2022-05-10	1,850	1,953	1,830	1,920	11,400	1,920
2022-05-09	1,897	1,931	1,870	1,881	7,200	1,881
2022-05-06	1,902	1,982	1,878	1,924	10,800	1,924
2022-05-02	1,901	1,966	1,896	1,940	5,200	1,940
2022-04-28	1,901	1,931	1,881	1,915	4,600	1,915
2022-04-27	1,845	1,928	1,841	1,910	14,200	1,910
2022-04-26	1,939	1,982	1,887	1,925	13,300	1,925
2022-04-25	1,937	1,959	1,820	1,863	27,700	1,863
2022-04-22	2,053	2,053	1,965	1,996	17,500	1,996
2022-04-21	2,100	2,119	2,013	2,115	31,300	2,115
2022-04-20	2,204	2,210	2,155	2,155	31,200	2,155
2022-04-19	2,401	2,401	2,251	2,251	23,200	2,251
2022-04-18	2,376	2,380	2,152	2,351	96,000	2,351
2022-04-15	2,375	2,375	2,318	2,375	127,900	2,375
2022-04-14	1,932	2,039	1,909	1,975	8,700	1,975
2022-04-13	1,897	1,935	1,850	1,913	5,200	1,913
2022-04-12	1,903	1,903	1,838	1,866	2,900	1,866
2022-04-11	1,902	1,922	1,836	1,916	4,100	1,916
2022-04-08	1,887	1,933	1,887	1,921	1,900	1,921
2022-04-07	1,885	1,921	1,830	1,887	2,500	1,887
2022-04-06	1,866	1,916	1,851	1,866	1,800	1,866
2022-04-05	1,935	1,935	1,874	1,915	3,400	1,915
2022-04-04	1,898	1,898	1,755	1,883	4,100	1,883
2022-04-01	1,847	1,847	1,723	1,819	1,800	1,819
2022-03-31	1,870	1,931	1,860	1,860	4,300	1,860
2022-03-30	1,777	1,858	1,777	1,851	4,900	1,851
2022-03-29	1,708	1,772	1,686	1,755	1,800	1,755
2022-03-28	1,727	1,727	1,656	1,697	2,200	1,697
2022-03-25	1,722	1,722	1,644	1,687	2,100	1,687
2022-03-24	1,731	1,731	1,668	1,682	3,500	1,682
2022-03-23	1,810	1,820	1,644	1,695	10,500	1,695
2022-03-22	1,633	1,684	1,566	1,650	4,000	1,650
2022-03-18	1,624	1,624	1,567	1,596	4,100	1,596
2022-03-17	1,575	1,575	1,523	1,567	800	1,567
2022-03-16	1,585	1,585	1,505	1,545	1,900	1,545
2022-03-15	1,540	1,586	1,469	1,565	6,500	1,565
2022-03-14	1,370	1,530	1,370	1,515	5,700	1,515
2022-03-11	1,460	1,460	1,400	1,400	2,000	1,400
2022-03-10	1,609	1,609	1,460	1,460	2,600	1,460
2022-03-09	1,440	1,547	1,423	1,500	800	1,500
2022-03-08	1,515	1,575	1,452	1,510	2,100	1,510
2022-03-07	1,495	1,496	1,481	1,485	1,700	1,485
2022-03-04	1,539	1,578	1,450	1,491	6,400	1,491
2022-03-03	1,568	1,722	1,550	1,619	19,900	1,619
2022-03-02	1,492	1,492	1,400	1,438	4,400	1,438
2022-03-01	1,315	1,613	1,315	1,503	18,300	1,503
2022-02-28	1,323	1,330	1,299	1,313	1,600	1,313
2022-02-25	1,279	1,309	1,256	1,290	1,400	1,290
2022-02-24	1,300	1,305	1,261	1,276	4,200	1,276
2022-02-22	1,332	1,347	1,301	1,301	1,500	1,301
2022-02-21	1,376	1,377	1,298	1,302	2,800	1,302
2022-02-18	1,394	1,394	1,322	1,352	1,300	1,352
2022-02-17	1,437	1,437	1,332	1,334	3,700	1,334
2022-02-16	1,392	1,392	1,332	1,347	1,700	1,347
2022-02-15	1,329	1,389	1,329	1,335	2,200	1,335
2022-02-14	1,370	1,370	1,332	1,337	400	1,337
2022-02-10	1,330	1,370	1,325	1,370	1,600	1,370
2022-02-09	1,308	1,345	1,280	1,304	3,400	1,304
2022-02-08	1,330	1,330	1,300	1,302	2,000	1,302
2022-02-07	1,340	1,345	1,280	1,319	2,500	1,319
2022-02-04	1,364	1,369	1,311	1,323	7,200	1,323
2022-02-03	1,381	1,398	1,311	1,365	3,300	1,365
2022-02-02	1,396	1,480	1,396	1,411	4,100	1,411
2022-02-01	1,519	1,553	1,366	1,366	5,000	1,366
2022-01-31	1,374	1,468	1,374	1,468	1,800	1,468
2022-01-28	1,347	1,412	1,345	1,361	3,800	1,361
2022-01-27	1,469	1,471	1,302	1,377	8,900	1,377
2022-01-26	1,490	1,490	1,390	1,439	3,200	1,439
2022-01-25	1,543	1,563	1,501	1,501	2,300	1,501
2022-01-24	1,521	1,576	1,501	1,543	1,100	1,543
2022-01-21	1,500	1,539	1,500	1,521	3,900	1,521
2022-01-20	1,481	1,561	1,480	1,503	3,800	1,503
2022-01-19	1,610	1,630	1,430	1,471	10,700	1,471
2022-01-18	1,603	1,661	1,600	1,600	8,500	1,600
2022-01-17	1,928	1,928	1,583	1,643	39,700	1,643
2022-01-14	1,790	1,849	1,745	1,808	7,900	1,808
2022-01-13	1,810	1,892	1,770	1,817	6,500	1,817
2022-01-12	1,800	1,840	1,736	1,799	7,300	1,799
2022-01-11	1,698	1,817	1,685	1,790	8,500	1,790
2022-01-07	1,680	1,710	1,601	1,698	7,500	1,698
2022-01-06	1,803	1,803	1,644	1,645	18,700	1,645
2022-01-05	1,707	1,975	1,644	1,801	33,500	1,801
2022-01-04	1,589	1,729	1,587	1,667	8,200	1,667

分割・併合履歴： [2017-11-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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