3991 ウォンテッドリー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,358	1,382	1,352	1,366	15,600	1,366
2023-12-28	1,348	1,371	1,332	1,355	12,000	1,355
2023-12-27	1,333	1,361	1,311	1,355	45,900	1,355
2023-12-26	1,333	1,366	1,320	1,331	17,500	1,331
2023-12-25	1,330	1,351	1,303	1,319	34,500	1,319
2023-12-22	1,356	1,359	1,334	1,354	15,200	1,354
2023-12-21	1,350	1,382	1,342	1,349	24,000	1,349
2023-12-20	1,419	1,424	1,370	1,376	23,700	1,376
2023-12-19	1,370	1,415	1,370	1,407	22,600	1,407
2023-12-18	1,411	1,416	1,360	1,377	34,200	1,377
2023-12-15	1,453	1,453	1,414	1,426	20,400	1,426
2023-12-14	1,415	1,464	1,415	1,428	29,100	1,428
2023-12-13	1,415	1,461	1,400	1,421	28,800	1,421
2023-12-12	1,415	1,435	1,401	1,423	26,100	1,423
2023-12-11	1,410	1,444	1,400	1,424	20,100	1,424
2023-12-08	1,364	1,420	1,351	1,383	41,100	1,383
2023-12-07	1,474	1,474	1,370	1,380	46,300	1,380
2023-12-06	1,452	1,490	1,450	1,474	23,300	1,474
2023-12-05	1,480	1,480	1,450	1,452	24,300	1,452
2023-12-04	1,443	1,490	1,443	1,488	20,900	1,488
2023-12-01	1,465	1,473	1,430	1,443	18,300	1,443
2023-11-30	1,470	1,477	1,453	1,477	10,900	1,477
2023-11-29	1,447	1,492	1,445	1,475	30,100	1,475
2023-11-28	1,450	1,469	1,426	1,448	14,900	1,448
2023-11-27	1,481	1,500	1,450	1,450	26,200	1,450
2023-11-24	1,489	1,525	1,480	1,481	23,300	1,481
2023-11-22	1,506	1,506	1,465	1,497	36,400	1,497
2023-11-21	1,449	1,506	1,431	1,506	58,900	1,506
2023-11-20	1,356	1,433	1,356	1,432	45,800	1,432
2023-11-17	1,380	1,380	1,337	1,348	21,100	1,348
2023-11-16	1,390	1,400	1,364	1,364	13,900	1,364
2023-11-15	1,362	1,405	1,362	1,396	30,300	1,396
2023-11-14	1,362	1,382	1,335	1,362	12,300	1,362
2023-11-13	1,387	1,387	1,332	1,347	10,400	1,347
2023-11-10	1,369	1,369	1,346	1,360	12,700	1,360
2023-11-09	1,367	1,395	1,352	1,381	15,500	1,381
2023-11-08	1,393	1,405	1,363	1,367	18,700	1,367
2023-11-07	1,401	1,406	1,387	1,398	23,500	1,398
2023-11-06	1,358	1,412	1,353	1,401	39,100	1,401
2023-11-02	1,327	1,360	1,321	1,356	19,200	1,356
2023-11-01	1,336	1,336	1,306	1,310	9,100	1,310
2023-10-31	1,303	1,339	1,285	1,336	17,000	1,336
2023-10-30	1,293	1,332	1,293	1,313	23,400	1,313
2023-10-27	1,279	1,306	1,245	1,294	44,800	1,294
2023-10-26	1,340	1,340	1,265	1,277	66,600	1,277
2023-10-25	1,368	1,373	1,351	1,354	26,900	1,354
2023-10-24	1,383	1,387	1,313	1,368	44,200	1,368
2023-10-23	1,423	1,436	1,365	1,383	33,900	1,383
2023-10-20	1,453	1,453	1,418	1,426	24,300	1,426
2023-10-19	1,454	1,475	1,440	1,453	24,400	1,453
2023-10-18	1,457	1,480	1,435	1,456	56,000	1,456
2023-10-17	1,400	1,462	1,400	1,439	77,600	1,439
2023-10-16	1,340	1,411	1,339	1,388	94,100	1,388
2023-10-13	1,355	1,360	1,326	1,358	59,200	1,358
2023-10-12	1,359	1,374	1,324	1,369	27,100	1,369
2023-10-11	1,365	1,365	1,342	1,346	31,700	1,346
2023-10-10	1,378	1,397	1,359	1,364	26,300	1,364
2023-10-06	1,383	1,383	1,339	1,352	45,800	1,352
2023-10-05	1,345	1,391	1,342	1,383	36,400	1,383
2023-10-04	1,325	1,355	1,321	1,333	66,100	1,333
2023-10-03	1,423	1,423	1,378	1,385	59,800	1,385
2023-10-02	1,452	1,466	1,412	1,423	52,000	1,423
2023-09-29	1,460	1,472	1,451	1,460	26,500	1,460
2023-09-28	1,475	1,480	1,439	1,448	39,300	1,448
2023-09-27	1,475	1,504	1,423	1,460	64,500	1,460
2023-09-26	1,484	1,484	1,451	1,457	37,000	1,457
2023-09-25	1,474	1,477	1,448	1,470	26,400	1,470
2023-09-22	1,430	1,470	1,425	1,460	29,900	1,460
2023-09-21	1,480	1,490	1,420	1,436	51,500	1,436
2023-09-20	1,443	1,488	1,438	1,474	48,600	1,474
2023-09-19	1,408	1,445	1,404	1,445	35,500	1,445
2023-09-15	1,452	1,452	1,400	1,405	51,900	1,405
2023-09-14	1,443	1,465	1,433	1,450	33,300	1,450
2023-09-13	1,423	1,456	1,423	1,443	35,500	1,443
2023-09-12	1,448	1,471	1,435	1,437	35,000	1,437
2023-09-11	1,490	1,499	1,439	1,448	65,600	1,448
2023-09-08	1,509	1,512	1,480	1,490	63,000	1,490
2023-09-07	1,554	1,554	1,511	1,526	60,400	1,526
2023-09-06	1,550	1,562	1,543	1,547	40,500	1,547
2023-09-05	1,552	1,567	1,542	1,558	57,200	1,558
2023-09-04	1,585	1,595	1,552	1,566	36,700	1,566
2023-09-01	1,579	1,596	1,552	1,582	60,300	1,582
2023-08-31	1,620	1,622	1,580	1,586	50,800	1,586
2023-08-30	1,628	1,749	1,616	1,622	67,900	1,622
2023-08-29	1,676	1,676	1,620	1,620	81,400	1,620
2023-08-28	1,620	1,675	1,606	1,665	160,700	1,665
2023-08-25	1,494	1,618	1,493	1,595	160,900	1,595
2023-08-24	1,564	1,572	1,526	1,529	125,500	1,529
2023-08-23	1,606	1,666	1,560	1,564	221,800	1,564
2023-08-22	1,784	1,801	1,561	1,609	606,700	1,609
2023-08-21	1,624	1,624	1,624	1,624	12,200	1,624
2023-08-18	1,373	1,373	1,307	1,324	124,300	1,324
2023-08-17	1,390	1,390	1,321	1,373	119,500	1,373
2023-08-16	1,420	1,420	1,374	1,399	109,100	1,399
2023-08-15	1,490	1,490	1,392	1,422	115,200	1,422
2023-08-14	1,502	1,545	1,455	1,473	98,400	1,473
2023-08-10	1,535	1,535	1,497	1,498	101,200	1,498
2023-08-09	1,509	1,638	1,509	1,568	121,500	1,568
2023-08-08	1,566	1,566	1,497	1,509	149,200	1,509
2023-08-07	1,598	1,598	1,547	1,565	105,100	1,565
2023-08-04	1,615	1,641	1,574	1,598	118,500	1,598
2023-08-03	1,670	1,689	1,610	1,610	125,800	1,610
2023-08-02	1,688	1,747	1,673	1,690	62,800	1,690
2023-08-01	1,677	1,717	1,656	1,679	58,500	1,679
2023-07-31	1,708	1,708	1,662	1,678	77,100	1,678
2023-07-28	1,685	1,720	1,670	1,697	55,200	1,697
2023-07-27	1,750	1,786	1,695	1,705	76,800	1,705
2023-07-26	1,766	1,766	1,705	1,726	97,200	1,726
2023-07-25	1,810	1,810	1,753	1,773	43,200	1,773
2023-07-24	1,809	1,834	1,780	1,782	65,100	1,782
2023-07-21	1,848	1,862	1,802	1,808	83,800	1,808
2023-07-20	1,867	1,910	1,856	1,858	31,400	1,858
2023-07-19	1,875	1,885	1,847	1,867	54,200	1,867
2023-07-18	1,900	1,945	1,850	1,852	91,100	1,852
2023-07-14	1,838	1,905	1,820	1,882	328,900	1,882
2023-07-13	2,060	2,128	2,041	2,108	126,700	2,108
2023-07-12	2,139	2,139	2,037	2,063	120,400	2,063
2023-07-11	2,222	2,270	2,130	2,139	87,600	2,139
2023-07-10	2,218	2,270	2,189	2,222	61,100	2,222
2023-07-07	2,172	2,240	2,082	2,209	47,000	2,209
2023-07-06	2,250	2,250	2,175	2,220	49,200	2,220
2023-07-05	2,288	2,288	2,224	2,244	32,100	2,244
2023-07-04	2,256	2,299	2,233	2,266	54,000	2,266
2023-07-03	2,339	2,370	2,258	2,263	52,600	2,263
2023-06-30	2,261	2,380	2,260	2,329	93,700	2,329
2023-06-29	2,300	2,324	2,274	2,304	50,000	2,304
2023-06-28	2,251	2,296	2,241	2,272	33,300	2,272
2023-06-27	2,291	2,291	2,174	2,220	59,500	2,220
2023-06-26	2,280	2,367	2,223	2,291	63,700	2,291
2023-06-23	2,303	2,353	2,253	2,299	94,700	2,299
2023-06-22	2,237	2,315	2,211	2,298	79,800	2,298
2023-06-21	2,249	2,293	2,225	2,259	62,800	2,259
2023-06-20	2,277	2,277	2,182	2,259	57,800	2,259
2023-06-19	2,220	2,288	2,198	2,276	108,000	2,276
2023-06-16	2,046	2,170	2,046	2,170	63,200	2,170
2023-06-15	2,082	2,085	2,042	2,048	29,600	2,048
2023-06-14	2,117	2,120	2,045	2,063	52,500	2,063
2023-06-13	2,140	2,155	2,104	2,104	30,400	2,104
2023-06-12	2,090	2,157	2,090	2,136	41,200	2,136
2023-06-09	2,125	2,145	2,093	2,098	38,400	2,098
2023-06-08	2,148	2,148	2,089	2,122	49,100	2,122
2023-06-07	2,121	2,153	2,072	2,122	67,000	2,122
2023-06-06	2,099	2,154	2,092	2,118	74,300	2,118
2023-06-05	2,035	2,083	2,000	2,077	80,300	2,077
2023-06-02	2,006	2,042	2,003	2,027	47,700	2,027
2023-06-01	2,005	2,014	1,973	2,000	69,300	2,000
2023-05-31	2,010	2,032	2,001	2,020	56,700	2,020
2023-05-30	2,000	2,025	1,976	2,001	95,800	2,001
2023-05-29	2,000	2,010	1,969	1,986	60,900	1,986
2023-05-26	2,022	2,030	1,980	1,993	108,100	1,993
2023-05-25	2,070	2,100	2,030	2,038	99,900	2,038
2023-05-24	2,068	2,096	2,024	2,060	79,100	2,060
2023-05-23	2,010	2,098	1,979	2,040	198,500	2,040
2023-05-22	1,971	1,992	1,921	1,975	51,800	1,975
2023-05-19	2,010	2,038	1,970	1,971	79,800	1,971
2023-05-18	2,047	2,064	1,964	2,002	103,400	2,002
2023-05-17	1,963	2,045	1,942	2,007	167,300	2,007
2023-05-16	1,940	1,997	1,917	1,964	74,200	1,964
2023-05-15	1,930	1,936	1,873	1,910	49,200	1,910
2023-05-12	1,895	1,955	1,881	1,921	73,200	1,921
2023-05-11	1,905	1,952	1,886	1,904	68,700	1,904
2023-05-10	1,995	1,999	1,920	1,929	91,500	1,929
2023-05-09	2,000	2,030	1,960	1,990	143,100	1,990
2023-05-08	1,893	1,997	1,893	1,995	184,000	1,995
2023-05-02	1,870	1,886	1,855	1,862	53,800	1,862
2023-05-01	1,900	1,911	1,851	1,881	124,200	1,881
2023-04-28	1,830	1,919	1,830	1,878	321,200	1,878
2023-04-27	1,816	1,827	1,745	1,764	154,600	1,764
2023-04-26	1,711	1,758	1,681	1,736	75,400	1,736
2023-04-25	1,676	1,761	1,660	1,711	73,800	1,711
2023-04-24	1,650	1,694	1,630	1,685	42,400	1,685
2023-04-21	1,707	1,714	1,653	1,659	113,200	1,659
2023-04-20	1,759	1,769	1,715	1,742	150,900	1,742
2023-04-19	1,837	1,881	1,785	1,799	82,800	1,799
2023-04-18	1,909	1,915	1,789	1,849	152,700	1,849
2023-04-17	1,880	1,955	1,826	1,903	225,600	1,903
2023-04-14	1,940	2,023	1,822	1,845	589,000	1,845
2023-04-13	1,750	1,750	1,666	1,719	134,900	1,719
2023-04-12	1,743	1,772	1,726	1,750	100,300	1,750
2023-04-11	1,743	1,786	1,710	1,734	103,000	1,734
2023-04-10	1,668	1,715	1,640	1,703	74,300	1,703
2023-04-07	1,722	1,722	1,631	1,645	77,700	1,645
2023-04-06	1,662	1,750	1,641	1,711	74,300	1,711
2023-04-05	1,715	1,790	1,671	1,677	137,000	1,677
2023-04-04	1,698	1,763	1,632	1,715	136,100	1,715
2023-04-03	1,593	1,688	1,593	1,663	111,500	1,663
2023-03-31	1,583	1,591	1,550	1,571	26,600	1,571
2023-03-30	1,542	1,569	1,533	1,551	14,500	1,551
2023-03-29	1,526	1,552	1,502	1,535	23,500	1,535
2023-03-28	1,585	1,585	1,524	1,532	25,000	1,532
2023-03-27	1,550	1,593	1,533	1,566	23,600	1,566
2023-03-24	1,553	1,558	1,518	1,558	26,200	1,558
2023-03-23	1,512	1,561	1,494	1,560	44,600	1,560
2023-03-22	1,565	1,584	1,516	1,519	43,500	1,519
2023-03-20	1,613	1,630	1,526	1,527	50,700	1,527
2023-03-17	1,655	1,663	1,591	1,600	66,700	1,600
2023-03-16	1,682	1,682	1,607	1,615	65,200	1,615
2023-03-15	1,761	1,769	1,705	1,705	13,700	1,705
2023-03-14	1,722	1,745	1,702	1,712	29,200	1,712
2023-03-13	1,724	1,772	1,709	1,755	39,600	1,755
2023-03-10	1,808	1,809	1,757	1,764	38,500	1,764
2023-03-09	1,830	1,842	1,778	1,828	31,900	1,828
2023-03-08	1,783	1,826	1,770	1,803	22,700	1,803
2023-03-07	1,776	1,810	1,758	1,793	13,800	1,793
2023-03-06	1,828	1,865	1,775	1,776	43,600	1,776
2023-03-03	1,780	1,802	1,774	1,791	24,900	1,791
2023-03-02	1,814	1,832	1,765	1,793	39,500	1,793
2023-03-01	1,801	1,805	1,759	1,788	47,200	1,788
2023-02-28	1,761	1,822	1,739	1,796	25,400	1,796
2023-02-27	1,720	1,745	1,696	1,727	16,500	1,727
2023-02-24	1,779	1,800	1,716	1,720	48,600	1,720
2023-02-22	1,748	1,781	1,702	1,765	48,800	1,765
2023-02-21	1,709	1,819	1,709	1,781	73,100	1,781
2023-02-20	1,726	1,726	1,685	1,705	34,400	1,705
2023-02-17	1,744	1,752	1,722	1,726	28,900	1,726
2023-02-16	1,726	1,776	1,726	1,758	30,100	1,758
2023-02-15	1,785	1,810	1,706	1,725	73,300	1,725
2023-02-14	1,782	1,809	1,762	1,785	26,100	1,785
2023-02-13	1,810	1,813	1,765	1,791	30,500	1,791
2023-02-10	1,900	1,901	1,805	1,810	90,200	1,810
2023-02-09	1,872	1,905	1,855	1,890	25,200	1,890
2023-02-08	1,883	1,898	1,862	1,873	19,300	1,873
2023-02-07	1,887	1,920	1,869	1,887	33,200	1,887
2023-02-06	1,900	1,920	1,862	1,887	41,200	1,887
2023-02-03	1,947	1,953	1,871	1,913	76,000	1,913
2023-02-02	1,963	2,009	1,931	1,935	65,200	1,935
2023-02-01	1,925	1,992	1,919	1,963	43,700	1,963
2023-01-31	1,962	1,974	1,916	1,950	57,700	1,950
2023-01-30	2,004	2,089	1,935	1,962	108,200	1,962
2023-01-27	2,011	2,040	1,960	1,968	91,800	1,968
2023-01-26	2,050	2,063	1,985	2,031	108,300	2,031
2023-01-25	2,100	2,101	2,022	2,036	120,000	2,036
2023-01-24	2,241	2,259	2,091	2,097	135,500	2,097
2023-01-23	2,219	2,285	2,219	2,222	44,600	2,222
2023-01-20	2,123	2,203	2,110	2,188	43,900	2,188
2023-01-19	2,170	2,209	2,119	2,143	83,600	2,143
2023-01-18	2,173	2,235	2,137	2,202	114,700	2,202
2023-01-17	2,212	2,246	2,154	2,161	161,000	2,161
2023-01-16	2,381	2,399	2,212	2,248	170,800	2,248
2023-01-13	2,601	2,670	2,363	2,422	321,100	2,422
2023-01-12	2,900	2,939	2,772	2,834	137,900	2,834
2023-01-11	2,780	2,944	2,767	2,853	123,400	2,853
2023-01-10	2,562	2,817	2,541	2,767	106,500	2,767
2023-01-06	2,530	2,556	2,455	2,531	64,700	2,531
2023-01-05	2,630	2,630	2,525	2,542	26,000	2,542
2023-01-04	2,630	2,723	2,520	2,589	57,400	2,589

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