4199 ワンダープラネット(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 746 | 751 | 652 | 709 | 29,500 | 709 |
| 2025-04-03 | 768 | 771 | 745 | 760 | 11,300 | 760 |
| 2025-04-02 | 799 | 800 | 799 | 800 | 200 | 800 |
| 2025-04-01 | 808 | 816 | 799 | 799 | 2,000 | 799 |
| 2025-03-31 | 811 | 812 | 781 | 812 | 2,900 | 812 |
| 2025-03-28 | 805 | 820 | 805 | 820 | 400 | 820 |
| 2025-03-27 | 820 | 821 | 820 | 820 | 1,500 | 820 |
| 2025-03-26 | 830 | 840 | 823 | 823 | 1,300 | 823 |
| 2025-03-25 | 848 | 848 | 818 | 825 | 2,600 | 825 |
| 2025-03-24 | 806 | 833 | 806 | 833 | 2,400 | 833 |
| 2025-03-21 | 810 | 820 | 806 | 806 | 1,800 | 806 |
| 2025-03-19 | 803 | 807 | 803 | 807 | 300 | 807 |
| 2025-03-18 | 795 | 820 | 795 | 807 | 1,800 | 807 |
| 2025-03-17 | 808 | 809 | 795 | 795 | 900 | 795 |
| 2025-03-14 | 798 | 807 | 798 | 807 | 800 | 807 |
| 2025-03-13 | 786 | 811 | 786 | 811 | 1,100 | 811 |
| 2025-03-12 | 791 | 807 | 786 | 796 | 5,700 | 796 |
| 2025-03-11 | 800 | 805 | 800 | 805 | 400 | 805 |
| 2025-03-10 | - | - | - | 803 | - | 803 |
| 2025-03-07 | 792 | 803 | 781 | 803 | 3,800 | 803 |
| 2025-03-06 | 791 | 800 | 791 | 800 | 300 | 800 |
| 2025-03-05 | 790 | 805 | 774 | 791 | 5,200 | 791 |
| 2025-03-04 | 802 | 810 | 802 | 803 | 600 | 803 |
| 2025-03-03 | 802 | 826 | 802 | 806 | 1,900 | 806 |
| 2025-02-28 | 818 | 818 | 768 | 794 | 19,400 | 794 |
| 2025-02-27 | 831 | 842 | 815 | 829 | 8,300 | 829 |
| 2025-02-26 | 838 | 843 | 828 | 831 | 1,900 | 831 |
| 2025-02-25 | 848 | 868 | 822 | 838 | 4,300 | 838 |
| 2025-02-21 | 816 | 893 | 816 | 850 | 9,900 | 850 |
| 2025-02-20 | 888 | 888 | 830 | 837 | 7,700 | 837 |
| 2025-02-19 | 881 | 896 | 881 | 888 | 3,800 | 888 |
| 2025-02-18 | 923 | 932 | 879 | 879 | 5,400 | 879 |
| 2025-02-17 | 897 | 915 | 878 | 878 | 3,800 | 878 |
| 2025-02-14 | 901 | 910 | 879 | 897 | 6,400 | 897 |
| 2025-02-13 | 928 | 946 | 892 | 897 | 15,700 | 897 |
| 2025-02-12 | 909 | 1,020 | 864 | 926 | 86,900 | 926 |
| 2025-02-10 | 822 | 896 | 806 | 895 | 29,500 | 895 |
| 2025-02-07 | 775 | 810 | 775 | 807 | 12,800 | 807 |
| 2025-02-06 | 759 | 779 | 751 | 769 | 6,600 | 769 |
| 2025-02-05 | 738 | 773 | 738 | 761 | 4,400 | 761 |
| 2025-02-04 | 735 | 756 | 732 | 735 | 9,700 | 735 |
| 2025-02-03 | 726 | 735 | 724 | 726 | 1,800 | 726 |
| 2025-01-31 | 728 | 729 | 725 | 726 | 2,900 | 726 |
| 2025-01-30 | 736 | 736 | 729 | 731 | 1,100 | 731 |
| 2025-01-29 | 735 | 744 | 728 | 736 | 2,500 | 736 |
| 2025-01-28 | 727 | 742 | 727 | 735 | 2,500 | 735 |
| 2025-01-27 | 723 | 746 | 723 | 726 | 5,400 | 726 |
| 2025-01-24 | 735 | 735 | 720 | 723 | 3,400 | 723 |
| 2025-01-23 | 723 | 730 | 720 | 724 | 1,800 | 724 |
| 2025-01-22 | 737 | 737 | 730 | 731 | 400 | 731 |
| 2025-01-21 | 740 | 740 | 732 | 739 | 1,300 | 739 |
| 2025-01-20 | 729 | 747 | 729 | 747 | 1,600 | 747 |
| 2025-01-17 | 714 | 729 | 714 | 729 | 1,200 | 729 |
| 2025-01-16 | 713 | 721 | 699 | 721 | 6,600 | 721 |
| 2025-01-15 | 713 | 720 | 705 | 709 | 5,200 | 709 |
| 2025-01-14 | 719 | 721 | 712 | 715 | 3,100 | 715 |
| 2025-01-10 | 729 | 731 | 706 | 720 | 3,400 | 720 |
| 2025-01-09 | 735 | 747 | 735 | 736 | 900 | 736 |
| 2025-01-08 | 731 | 749 | 731 | 739 | 1,300 | 739 |
| 2025-01-07 | 713 | 740 | 713 | 737 | 6,100 | 737 |
| 2025-01-06 | 726 | 745 | 723 | 723 | 6,100 | 723 |
分割・併合履歴 ： なし