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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
