4199 ワンダープラネット(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 766 | 780 | 766 | 773 | 2,500 | 773 |
| 2024-12-02 | 789 | 790 | 766 | 766 | 10,300 | 766 |
| 2024-11-29 | 784 | 791 | 782 | 787 | 2,900 | 787 |
| 2024-11-28 | 777 | 787 | 777 | 784 | 5,500 | 784 |
| 2024-11-27 | 778 | 782 | 771 | 779 | 2,500 | 779 |
| 2024-11-26 | 773 | 778 | 767 | 778 | 1,400 | 778 |
| 2024-11-25 | 769 | 785 | 769 | 776 | 3,800 | 776 |
| 2024-11-22 | 766 | 778 | 766 | 770 | 2,200 | 770 |
| 2024-11-21 | 755 | 774 | 755 | 766 | 3,000 | 766 |
| 2024-11-20 | 780 | 780 | 753 | 765 | 4,100 | 765 |
| 2024-11-19 | 758 | 776 | 751 | 776 | 3,300 | 776 |
| 2024-11-18 | 754 | 772 | 752 | 760 | 2,700 | 760 |
| 2024-11-15 | 774 | 775 | 752 | 762 | 2,900 | 762 |
| 2024-11-14 | 773 | 786 | 773 | 777 | 1,600 | 777 |
| 2024-11-13 | 764 | 785 | 764 | 785 | 2,900 | 785 |
| 2024-11-12 | 769 | 780 | 761 | 768 | 1,800 | 768 |
| 2024-11-11 | 802 | 802 | 762 | 767 | 17,500 | 767 |
| 2024-11-08 | 769 | 803 | 769 | 787 | 13,100 | 787 |
| 2024-11-07 | 763 | 766 | 749 | 760 | 6,000 | 760 |
| 2024-11-06 | 766 | 772 | 739 | 760 | 6,800 | 760 |
| 2024-11-05 | 756 | 774 | 745 | 768 | 14,400 | 768 |
| 2024-11-01 | 763 | 768 | 751 | 760 | 6,300 | 760 |
| 2024-10-31 | 760 | 770 | 744 | 769 | 13,800 | 769 |
| 2024-10-30 | 767 | 770 | 751 | 751 | 19,300 | 751 |
| 2024-10-29 | 775 | 796 | 775 | 782 | 1,600 | 782 |
| 2024-10-28 | 770 | 785 | 759 | 774 | 7,100 | 774 |
| 2024-10-25 | 801 | 801 | 756 | 768 | 13,300 | 768 |
| 2024-10-24 | 817 | 817 | 796 | 804 | 16,300 | 804 |
| 2024-10-23 | 829 | 829 | 805 | 820 | 8,500 | 820 |
| 2024-10-22 | 816 | 832 | 809 | 827 | 7,400 | 827 |
| 2024-10-21 | 817 | 833 | 815 | 822 | 5,900 | 822 |
| 2024-10-18 | 824 | 827 | 809 | 820 | 7,800 | 820 |
| 2024-10-17 | 834 | 837 | 811 | 823 | 20,700 | 823 |
| 2024-10-16 | 892 | 895 | 829 | 840 | 39,800 | 840 |
| 2024-10-15 | 898 | 905 | 892 | 892 | 15,400 | 892 |
| 2024-10-11 | 905 | 907 | 898 | 898 | 10,100 | 898 |
| 2024-10-10 | 908 | 916 | 905 | 905 | 8,200 | 905 |
| 2024-10-09 | 913 | 916 | 905 | 909 | 4,500 | 909 |
| 2024-10-08 | 913 | 919 | 900 | 913 | 11,400 | 913 |
| 2024-10-07 | 912 | 923 | 912 | 918 | 5,700 | 918 |
| 2024-10-04 | 906 | 910 | 901 | 908 | 5,100 | 908 |
| 2024-10-03 | 912 | 918 | 902 | 906 | 5,300 | 906 |
| 2024-10-02 | 925 | 925 | 905 | 918 | 5,000 | 918 |
| 2024-10-01 | 913 | 940 | 913 | 926 | 24,800 | 926 |
| 2024-09-30 | 892 | 914 | 892 | 898 | 11,800 | 898 |
| 2024-09-27 | 912 | 915 | 901 | 908 | 8,700 | 908 |
| 2024-09-26 | 900 | 913 | 892 | 913 | 6,900 | 913 |
| 2024-09-25 | 914 | 915 | 897 | 901 | 13,800 | 901 |
| 2024-09-24 | 914 | 920 | 906 | 908 | 8,300 | 908 |
| 2024-09-20 | 913 | 914 | 902 | 914 | 5,400 | 914 |
| 2024-09-19 | 914 | 915 | 889 | 911 | 10,300 | 911 |
| 2024-09-18 | 910 | 920 | 893 | 915 | 8,200 | 915 |
| 2024-09-17 | 915 | 915 | 890 | 910 | 2,800 | 910 |
| 2024-09-13 | 917 | 920 | 893 | 920 | 3,800 | 920 |
| 2024-09-12 | 913 | 917 | 901 | 917 | 3,300 | 917 |
| 2024-09-11 | 923 | 923 | 878 | 914 | 9,400 | 914 |
| 2024-09-10 | 920 | 923 | 905 | 922 | 2,600 | 922 |
| 2024-09-09 | 869 | 925 | 860 | 925 | 13,500 | 925 |
| 2024-09-06 | 922 | 924 | 886 | 899 | 11,400 | 899 |
| 2024-09-05 | 890 | 920 | 883 | 915 | 13,800 | 915 |
| 2024-09-04 | 890 | 910 | 884 | 900 | 33,700 | 900 |
| 2024-09-03 | 917 | 934 | 917 | 930 | 20,600 | 930 |
| 2024-09-02 | 925 | 925 | 899 | 918 | 20,200 | 918 |
| 2024-08-30 | 920 | 928 | 905 | 928 | 11,600 | 928 |
| 2024-08-29 | 925 | 932 | 902 | 905 | 23,300 | 905 |
| 2024-08-28 | 920 | 962 | 899 | 927 | 71,800 | 927 |
| 2024-08-27 | 939 | 946 | 910 | 910 | 8,600 | 910 |
| 2024-08-26 | 941 | 955 | 917 | 935 | 30,300 | 935 |
| 2024-08-23 | 918 | 934 | 918 | 931 | 9,500 | 931 |
| 2024-08-22 | 914 | 922 | 881 | 914 | 6,300 | 914 |
| 2024-08-21 | 901 | 921 | 901 | 907 | 8,900 | 907 |
| 2024-08-20 | 909 | 925 | 909 | 923 | 6,100 | 923 |
| 2024-08-19 | 909 | 938 | 900 | 900 | 21,400 | 900 |
| 2024-08-16 | 871 | 902 | 866 | 895 | 24,100 | 895 |
| 2024-08-15 | 860 | 871 | 855 | 871 | 14,700 | 871 |
| 2024-08-14 | 846 | 870 | 822 | 861 | 12,700 | 861 |
| 2024-08-13 | 828 | 860 | 813 | 846 | 22,500 | 846 |
| 2024-08-09 | 809 | 823 | 791 | 822 | 37,300 | 822 |
| 2024-08-08 | 802 | 828 | 800 | 803 | 22,200 | 803 |
| 2024-08-07 | 786 | 835 | 744 | 817 | 48,000 | 817 |
| 2024-08-06 | 802 | 852 | 788 | 801 | 61,900 | 801 |
| 2024-08-05 | 883 | 883 | 788 | 788 | 91,700 | 788 |
| 2024-08-02 | 995 | 995 | 938 | 938 | 67,400 | 938 |
| 2024-08-01 | 1,070 | 1,070 | 1,018 | 1,022 | 41,200 | 1,022 |
| 2024-07-31 | 1,080 | 1,093 | 1,066 | 1,086 | 13,800 | 1,086 |
| 2024-07-30 | 1,088 | 1,120 | 1,076 | 1,105 | 28,300 | 1,105 |
| 2024-07-29 | 1,078 | 1,109 | 1,068 | 1,079 | 29,600 | 1,079 |
| 2024-07-26 | 1,117 | 1,119 | 1,051 | 1,051 | 51,400 | 1,051 |
| 2024-07-25 | 1,049 | 1,115 | 1,037 | 1,105 | 106,600 | 1,105 |
| 2024-07-24 | 1,084 | 1,084 | 1,051 | 1,051 | 26,300 | 1,051 |
| 2024-07-23 | 1,083 | 1,127 | 1,069 | 1,069 | 30,900 | 1,069 |
| 2024-07-22 | 1,113 | 1,122 | 1,080 | 1,081 | 50,000 | 1,081 |
| 2024-07-19 | 1,130 | 1,147 | 1,119 | 1,122 | 19,200 | 1,122 |
| 2024-07-18 | 1,160 | 1,166 | 1,119 | 1,127 | 31,900 | 1,127 |
| 2024-07-17 | 1,200 | 1,220 | 1,162 | 1,166 | 85,600 | 1,166 |
| 2024-07-16 | 1,226 | 1,311 | 1,226 | 1,290 | 55,900 | 1,290 |
| 2024-07-12 | 1,209 | 1,247 | 1,209 | 1,225 | 22,100 | 1,225 |
| 2024-07-11 | 1,280 | 1,282 | 1,204 | 1,211 | 91,400 | 1,211 |
| 2024-07-10 | 1,329 | 1,339 | 1,292 | 1,300 | 25,400 | 1,300 |
| 2024-07-09 | 1,365 | 1,377 | 1,330 | 1,343 | 20,600 | 1,343 |
| 2024-07-08 | 1,360 | 1,424 | 1,360 | 1,373 | 26,600 | 1,373 |
| 2024-07-05 | 1,321 | 1,407 | 1,303 | 1,390 | 55,300 | 1,390 |
| 2024-07-04 | 1,340 | 1,340 | 1,310 | 1,326 | 30,400 | 1,326 |
| 2024-07-03 | 1,300 | 1,410 | 1,300 | 1,365 | 125,000 | 1,365 |
| 2024-07-02 | 1,400 | 1,430 | 1,291 | 1,291 | 143,900 | 1,291 |
| 2024-07-01 | 1,556 | 1,614 | 1,489 | 1,519 | 138,800 | 1,519 |
| 2024-06-28 | 1,541 | 1,585 | 1,444 | 1,516 | 190,100 | 1,516 |
| 2024-06-27 | 1,719 | 1,720 | 1,552 | 1,614 | 372,200 | 1,614 |
| 2024-06-26 | 1,812 | 1,888 | 1,626 | 1,710 | 2,584,000 | 1,710 |
| 2024-06-25 | 1,377 | 1,532 | 1,312 | 1,532 | 762,400 | 1,532 |
| 2024-06-24 | 1,270 | 1,309 | 1,200 | 1,232 | 138,900 | 1,232 |
| 2024-06-21 | 1,324 | 1,420 | 1,203 | 1,251 | 524,100 | 1,251 |
| 2024-06-20 | 1,139 | 1,428 | 1,133 | 1,237 | 675,200 | 1,237 |
| 2024-06-19 | 1,160 | 1,160 | 1,118 | 1,128 | 5,400 | 1,128 |
| 2024-06-18 | 1,122 | 1,130 | 1,118 | 1,130 | 2,000 | 1,130 |
| 2024-06-17 | 1,118 | 1,118 | 1,094 | 1,117 | 4,900 | 1,117 |
| 2024-06-14 | 1,090 | 1,154 | 1,084 | 1,129 | 7,300 | 1,129 |
| 2024-06-13 | 1,135 | 1,135 | 1,091 | 1,098 | 4,200 | 1,098 |
| 2024-06-12 | 1,100 | 1,119 | 1,082 | 1,090 | 3,700 | 1,090 |
| 2024-06-11 | 1,080 | 1,095 | 1,079 | 1,095 | 2,600 | 1,095 |
| 2024-06-10 | 1,071 | 1,096 | 1,071 | 1,079 | 3,200 | 1,079 |
| 2024-06-07 | 1,079 | 1,090 | 1,071 | 1,071 | 2,800 | 1,071 |
| 2024-06-06 | 1,091 | 1,100 | 1,070 | 1,078 | 6,500 | 1,078 |
| 2024-06-05 | 1,080 | 1,117 | 1,076 | 1,096 | 5,600 | 1,096 |
| 2024-06-04 | 1,061 | 1,110 | 1,061 | 1,100 | 4,700 | 1,100 |
| 2024-06-03 | 1,090 | 1,090 | 1,065 | 1,066 | 1,800 | 1,066 |
| 2024-05-31 | 1,070 | 1,100 | 1,062 | 1,085 | 3,100 | 1,085 |
| 2024-05-30 | 1,078 | 1,080 | 1,061 | 1,070 | 2,500 | 1,070 |
| 2024-05-29 | 1,102 | 1,134 | 1,080 | 1,095 | 12,000 | 1,095 |
| 2024-05-28 | 1,128 | 1,128 | 1,104 | 1,117 | 5,900 | 1,117 |
| 2024-05-27 | 1,124 | 1,131 | 1,114 | 1,119 | 1,900 | 1,119 |
| 2024-05-24 | 1,132 | 1,132 | 1,118 | 1,119 | 2,600 | 1,119 |
| 2024-05-23 | 1,122 | 1,128 | 1,111 | 1,125 | 5,600 | 1,125 |
| 2024-05-22 | 1,131 | 1,155 | 1,121 | 1,121 | 3,000 | 1,121 |
| 2024-05-21 | 1,159 | 1,169 | 1,123 | 1,133 | 5,800 | 1,133 |
| 2024-05-20 | 1,125 | 1,159 | 1,122 | 1,159 | 2,600 | 1,159 |
| 2024-05-17 | 1,111 | 1,135 | 1,111 | 1,129 | 3,900 | 1,129 |
| 2024-05-16 | 1,122 | 1,125 | 1,110 | 1,111 | 7,000 | 1,111 |
| 2024-05-15 | 1,127 | 1,129 | 1,115 | 1,129 | 1,400 | 1,129 |
| 2024-05-14 | 1,115 | 1,125 | 1,112 | 1,125 | 1,600 | 1,125 |
| 2024-05-13 | 1,109 | 1,112 | 1,109 | 1,112 | 1,300 | 1,112 |
| 2024-05-10 | 1,128 | 1,128 | 1,108 | 1,108 | 4,100 | 1,108 |
| 2024-05-09 | 1,118 | 1,126 | 1,108 | 1,108 | 2,600 | 1,108 |
| 2024-05-08 | 1,131 | 1,131 | 1,116 | 1,117 | 1,000 | 1,117 |
| 2024-05-07 | 1,126 | 1,133 | 1,115 | 1,132 | 1,100 | 1,132 |
| 2024-05-02 | 1,107 | 1,126 | 1,107 | 1,123 | 1,300 | 1,123 |
| 2024-05-01 | 1,126 | 1,128 | 1,123 | 1,128 | 500 | 1,128 |
| 2024-04-30 | 1,114 | 1,128 | 1,111 | 1,128 | 3,700 | 1,128 |
| 2024-04-26 | 1,128 | 1,136 | 1,124 | 1,124 | 2,100 | 1,124 |
| 2024-04-25 | 1,164 | 1,164 | 1,130 | 1,134 | 2,000 | 1,134 |
| 2024-04-24 | 1,138 | 1,143 | 1,125 | 1,126 | 2,900 | 1,126 |
| 2024-04-23 | 1,131 | 1,148 | 1,130 | 1,144 | 4,000 | 1,144 |
| 2024-04-22 | 1,124 | 1,132 | 1,108 | 1,130 | 8,800 | 1,130 |
| 2024-04-19 | 1,156 | 1,156 | 1,100 | 1,119 | 38,100 | 1,119 |
| 2024-04-18 | 1,179 | 1,179 | 1,143 | 1,155 | 5,900 | 1,155 |
| 2024-04-17 | 1,264 | 1,264 | 1,142 | 1,168 | 27,400 | 1,168 |
| 2024-04-16 | 1,210 | 1,234 | 1,155 | 1,234 | 51,900 | 1,234 |
| 2024-04-15 | 1,191 | 1,205 | 1,100 | 1,126 | 30,400 | 1,126 |
| 2024-04-12 | 1,197 | 1,207 | 1,170 | 1,191 | 5,700 | 1,191 |
| 2024-04-11 | 1,220 | 1,225 | 1,182 | 1,182 | 9,900 | 1,182 |
| 2024-04-10 | 1,250 | 1,259 | 1,231 | 1,238 | 10,200 | 1,238 |
| 2024-04-09 | 1,199 | 1,249 | 1,199 | 1,239 | 7,100 | 1,239 |
| 2024-04-08 | 1,187 | 1,207 | 1,163 | 1,200 | 4,700 | 1,200 |
| 2024-04-05 | 1,151 | 1,171 | 1,142 | 1,157 | 10,200 | 1,157 |
| 2024-04-04 | 1,197 | 1,197 | 1,150 | 1,150 | 12,400 | 1,150 |
| 2024-04-03 | 1,179 | 1,222 | 1,162 | 1,180 | 25,600 | 1,180 |
| 2024-04-02 | 1,234 | 1,234 | 1,198 | 1,209 | 15,600 | 1,209 |
| 2024-04-01 | 1,279 | 1,279 | 1,198 | 1,252 | 19,600 | 1,252 |
| 2024-03-29 | 1,330 | 1,330 | 1,236 | 1,279 | 36,800 | 1,279 |
| 2024-03-28 | 1,309 | 1,342 | 1,301 | 1,310 | 9,500 | 1,310 |
| 2024-03-27 | 1,360 | 1,360 | 1,328 | 1,328 | 6,800 | 1,328 |
| 2024-03-26 | 1,401 | 1,412 | 1,308 | 1,330 | 34,600 | 1,330 |
| 2024-03-25 | 1,430 | 1,430 | 1,386 | 1,429 | 9,400 | 1,429 |
| 2024-03-22 | 1,455 | 1,467 | 1,431 | 1,435 | 3,200 | 1,435 |
| 2024-03-21 | 1,459 | 1,473 | 1,453 | 1,460 | 5,700 | 1,460 |
| 2024-03-19 | 1,460 | 1,482 | 1,455 | 1,458 | 4,800 | 1,458 |
| 2024-03-18 | 1,471 | 1,482 | 1,445 | 1,471 | 6,600 | 1,471 |
| 2024-03-15 | 1,480 | 1,480 | 1,413 | 1,471 | 11,600 | 1,471 |
| 2024-03-14 | 1,500 | 1,510 | 1,487 | 1,489 | 2,400 | 1,489 |
| 2024-03-13 | 1,525 | 1,525 | 1,472 | 1,514 | 9,000 | 1,514 |
| 2024-03-12 | 1,470 | 1,528 | 1,467 | 1,525 | 7,600 | 1,525 |
| 2024-03-11 | 1,493 | 1,515 | 1,444 | 1,462 | 32,300 | 1,462 |
| 2024-03-08 | 1,534 | 1,549 | 1,502 | 1,508 | 13,800 | 1,508 |
| 2024-03-07 | 1,597 | 1,597 | 1,529 | 1,544 | 15,000 | 1,544 |
| 2024-03-06 | 1,599 | 1,636 | 1,563 | 1,597 | 8,800 | 1,597 |
| 2024-03-05 | 1,573 | 1,629 | 1,556 | 1,599 | 9,900 | 1,599 |
| 2024-03-04 | 1,615 | 1,643 | 1,580 | 1,583 | 17,800 | 1,583 |
| 2024-03-01 | 1,602 | 1,644 | 1,570 | 1,591 | 29,100 | 1,591 |
| 2024-02-29 | 1,660 | 1,660 | 1,592 | 1,615 | 25,700 | 1,615 |
| 2024-02-28 | 1,561 | 1,700 | 1,546 | 1,675 | 79,400 | 1,675 |
| 2024-02-27 | 1,494 | 1,632 | 1,490 | 1,566 | 98,900 | 1,566 |
| 2024-02-26 | 1,371 | 1,449 | 1,363 | 1,434 | 19,000 | 1,434 |
| 2024-02-22 | 1,404 | 1,404 | 1,363 | 1,375 | 7,100 | 1,375 |
| 2024-02-21 | 1,410 | 1,410 | 1,376 | 1,404 | 7,500 | 1,404 |
| 2024-02-20 | 1,432 | 1,432 | 1,364 | 1,410 | 12,800 | 1,410 |
| 2024-02-19 | 1,438 | 1,475 | 1,414 | 1,426 | 25,300 | 1,426 |
| 2024-02-16 | 1,366 | 1,425 | 1,361 | 1,425 | 23,300 | 1,425 |
| 2024-02-15 | 1,370 | 1,428 | 1,335 | 1,390 | 43,100 | 1,390 |
| 2024-02-14 | 1,348 | 1,382 | 1,340 | 1,375 | 16,700 | 1,375 |
| 2024-02-13 | 1,391 | 1,397 | 1,331 | 1,347 | 17,600 | 1,347 |
| 2024-02-09 | 1,331 | 1,393 | 1,331 | 1,385 | 31,900 | 1,385 |
| 2024-02-08 | 1,380 | 1,380 | 1,333 | 1,338 | 23,900 | 1,338 |
| 2024-02-07 | 1,369 | 1,401 | 1,348 | 1,382 | 18,300 | 1,382 |
| 2024-02-06 | 1,395 | 1,412 | 1,366 | 1,374 | 18,600 | 1,374 |
| 2024-02-05 | 1,371 | 1,397 | 1,353 | 1,382 | 13,200 | 1,382 |
| 2024-02-02 | 1,352 | 1,399 | 1,352 | 1,377 | 23,000 | 1,377 |
| 2024-02-01 | 1,369 | 1,369 | 1,315 | 1,359 | 7,800 | 1,359 |
| 2024-01-31 | 1,327 | 1,380 | 1,311 | 1,369 | 27,300 | 1,369 |
| 2024-01-30 | 1,361 | 1,374 | 1,328 | 1,357 | 23,200 | 1,357 |
| 2024-01-29 | 1,310 | 1,450 | 1,310 | 1,384 | 133,200 | 1,384 |
| 2024-01-26 | 1,249 | 1,329 | 1,232 | 1,307 | 46,300 | 1,307 |
| 2024-01-25 | 1,259 | 1,300 | 1,230 | 1,255 | 27,600 | 1,255 |
| 2024-01-24 | 1,218 | 1,264 | 1,218 | 1,239 | 22,700 | 1,239 |
| 2024-01-23 | 1,243 | 1,257 | 1,187 | 1,200 | 32,700 | 1,200 |
| 2024-01-22 | 1,249 | 1,266 | 1,215 | 1,243 | 46,100 | 1,243 |
| 2024-01-19 | 1,183 | 1,234 | 1,183 | 1,232 | 29,100 | 1,232 |
| 2024-01-18 | 1,164 | 1,200 | 1,146 | 1,162 | 34,300 | 1,162 |
| 2024-01-17 | 1,140 | 1,230 | 1,140 | 1,169 | 59,700 | 1,169 |
| 2024-01-16 | 1,158 | 1,250 | 1,105 | 1,136 | 295,600 | 1,136 |
| 2024-01-15 | 1,113 | 1,167 | 1,112 | 1,148 | 31,900 | 1,148 |
| 2024-01-12 | 1,120 | 1,129 | 1,095 | 1,113 | 10,900 | 1,113 |
| 2024-01-11 | 1,120 | 1,125 | 1,110 | 1,115 | 8,500 | 1,115 |
| 2024-01-10 | 1,130 | 1,148 | 1,113 | 1,115 | 16,100 | 1,115 |
| 2024-01-09 | 1,151 | 1,173 | 1,125 | 1,139 | 30,500 | 1,139 |
| 2024-01-05 | 1,140 | 1,152 | 1,121 | 1,131 | 11,600 | 1,131 |
| 2024-01-04 | 1,086 | 1,155 | 1,086 | 1,140 | 15,600 | 1,140 |
分割・併合履歴 ： なし
