4199 ワンダープラネット(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,720	1,758	1,701	1,742	14,700	1,742
2021-12-29	1,715	1,750	1,690	1,738	34,300	1,738
2021-12-28	1,700	1,727	1,682	1,714	38,600	1,714
2021-12-27	1,719	1,732	1,678	1,687	42,500	1,687
2021-12-24	1,744	1,760	1,710	1,719	34,300	1,719
2021-12-23	1,790	1,820	1,707	1,726	47,300	1,726
2021-12-22	1,710	1,800	1,710	1,784	39,700	1,784
2021-12-21	1,677	1,763	1,675	1,704	38,200	1,704
2021-12-20	1,714	1,715	1,670	1,670	28,700	1,670
2021-12-17	1,743	1,761	1,711	1,722	27,700	1,722
2021-12-16	1,801	1,831	1,739	1,750	43,700	1,750
2021-12-15	1,787	1,840	1,764	1,781	38,400	1,781
2021-12-14	1,840	1,860	1,780	1,787	49,500	1,787
2021-12-13	1,980	2,030	1,865	1,880	66,500	1,880
2021-12-10	2,006	2,040	1,910	1,948	60,400	1,948
2021-12-09	2,041	2,080	1,991	2,031	52,800	2,031
2021-12-08	2,125	2,150	2,023	2,039	47,300	2,039
2021-12-07	2,066	2,144	2,036	2,112	56,700	2,112
2021-12-06	1,991	2,001	1,906	1,976	47,400	1,976
2021-12-03	1,968	2,033	1,941	2,011	35,400	2,011
2021-12-02	1,985	2,061	1,933	1,966	52,800	1,966
2021-12-01	2,042	2,072	1,930	2,035	55,100	2,035
2021-11-30	2,080	2,178	2,013	2,030	54,400	2,030
2021-11-29	2,052	2,238	2,050	2,090	50,300	2,090
2021-11-26	2,242	2,242	2,123	2,152	44,500	2,152
2021-11-25	2,310	2,338	2,168	2,262	84,200	2,262
2021-11-24	2,494	2,494	2,245	2,291	121,000	2,291
2021-11-22	2,560	2,600	2,352	2,444	153,400	2,444
2021-11-19	2,445	2,545	2,390	2,513	220,200	2,513
2021-11-18	2,300	2,420	2,231	2,400	176,200	2,400
2021-11-17	2,150	2,359	2,150	2,250	138,300	2,250
2021-11-16	2,133	2,163	2,021	2,144	68,500	2,144
2021-11-15	2,062	2,170	2,034	2,102	84,200	2,102
2021-11-12	2,002	2,072	1,950	2,042	78,500	2,042
2021-11-11	2,155	2,155	1,948	1,979	198,100	1,979
2021-11-10	2,223	2,387	2,151	2,198	439,100	2,198
2021-11-09	2,405	2,430	2,156	2,173	432,400	2,173
2021-11-08	2,750	2,940	2,351	2,620	1,815,000	2,620
2021-11-05	2,650	2,650	2,650	2,650	46,100	2,650
2021-11-04	1,811	2,150	1,811	2,150	157,400	2,150
2021-11-02	1,742	1,750	1,715	1,750	5,100	1,750
2021-11-01	1,685	1,810	1,685	1,743	32,300	1,743
2021-10-29	1,728	1,728	1,672	1,681	6,300	1,681
2021-10-28	1,672	1,728	1,635	1,728	9,000	1,728
2021-10-27	1,729	1,729	1,687	1,691	5,100	1,691
2021-10-26	1,667	1,747	1,650	1,747	17,300	1,747
2021-10-25	1,716	1,716	1,640	1,672	23,100	1,672
2021-10-22	1,709	1,709	1,682	1,689	9,900	1,689
2021-10-21	1,759	1,759	1,692	1,693	16,400	1,693
2021-10-20	1,809	1,809	1,757	1,758	15,100	1,758
2021-10-19	1,759	1,809	1,720	1,809	23,800	1,809
2021-10-18	1,686	1,785	1,686	1,781	47,800	1,781
2021-10-15	1,608	1,662	1,608	1,637	18,900	1,637
2021-10-14	1,682	1,723	1,631	1,631	59,700	1,631
2021-10-13	1,731	1,736	1,665	1,668	36,800	1,668
2021-10-12	1,770	1,770	1,725	1,745	11,200	1,745
2021-10-11	1,705	1,785	1,696	1,785	7,500	1,785
2021-10-08	1,686	1,722	1,686	1,705	9,100	1,705
2021-10-07	1,668	1,700	1,668	1,684	8,400	1,684
2021-10-06	1,699	1,741	1,679	1,681	7,800	1,681
2021-10-05	1,682	1,700	1,634	1,669	23,800	1,669
2021-10-04	1,800	1,800	1,690	1,695	29,400	1,695
2021-10-01	1,849	1,849	1,757	1,760	40,900	1,760
2021-09-30	1,818	1,899	1,804	1,889	45,300	1,889
2021-09-29	1,772	1,820	1,750	1,818	17,300	1,818
2021-09-28	1,817	1,817	1,773	1,777	13,400	1,777
2021-09-27	1,856	1,887	1,821	1,834	23,300	1,834
2021-09-24	1,864	1,864	1,817	1,853	22,600	1,853
2021-09-22	1,781	1,800	1,769	1,784	10,300	1,784
2021-09-21	1,740	1,821	1,716	1,781	32,300	1,781
2021-09-17	1,788	1,842	1,783	1,801	12,600	1,801
2021-09-16	1,865	1,865	1,781	1,797	48,000	1,797
2021-09-15	1,889	1,890	1,856	1,865	14,800	1,865
2021-09-14	1,911	1,913	1,883	1,889	24,600	1,889
2021-09-13	1,910	1,955	1,895	1,914	26,300	1,914
2021-09-10	1,902	1,915	1,892	1,901	6,100	1,901
2021-09-09	1,930	1,944	1,883	1,891	32,000	1,891
2021-09-08	1,943	1,960	1,922	1,925	12,300	1,925
2021-09-07	1,938	2,000	1,938	1,954	23,200	1,954
2021-09-06	1,937	1,947	1,913	1,934	16,000	1,934
2021-09-03	1,944	1,975	1,900	1,906	33,500	1,906
2021-09-02	1,946	2,010	1,930	1,943	44,500	1,943
2021-09-01	1,950	1,973	1,915	1,927	28,700	1,927
2021-08-31	1,930	1,956	1,908	1,940	40,000	1,940
2021-08-30	1,900	1,932	1,872	1,930	77,700	1,930
2021-08-27	1,970	1,997	1,894	1,931	190,100	1,931
2021-08-26	2,189	2,255	2,150	2,211	60,300	2,211
2021-08-25	2,094	2,241	2,070	2,125	75,800	2,125
2021-08-24	1,953	2,094	1,946	2,067	37,100	2,067
2021-08-23	1,896	2,009	1,896	1,963	22,100	1,963
2021-08-20	1,929	1,960	1,860	1,901	35,300	1,901
2021-08-19	1,878	2,014	1,867	1,896	59,000	1,896
2021-08-18	1,860	1,940	1,825	1,914	50,200	1,914
2021-08-17	2,009	2,009	1,851	1,851	57,000	1,851
2021-08-16	2,068	2,068	1,955	1,979	62,100	1,979
2021-08-13	2,045	2,120	2,004	2,100	31,400	2,100
2021-08-12	2,065	2,084	2,030	2,040	17,600	2,040
2021-08-11	2,156	2,189	2,041	2,065	32,900	2,065
2021-08-10	2,036	2,172	2,021	2,120	64,800	2,120
2021-08-06	2,183	2,198	2,028	2,036	72,200	2,036
2021-08-05	2,330	2,330	2,175	2,183	55,800	2,183
2021-08-04	2,427	2,455	2,320	2,330	37,000	2,330
2021-08-03	2,480	2,546	2,401	2,411	48,400	2,411
2021-08-02	2,470	2,587	2,470	2,509	32,900	2,509
2021-07-30	2,553	2,570	2,462	2,468	48,600	2,468
2021-07-29	2,619	2,619	2,560	2,572	26,400	2,572
2021-07-28	2,640	2,653	2,550	2,584	67,400	2,584
2021-07-27	2,666	2,705	2,645	2,656	22,200	2,656
2021-07-26	2,687	2,750	2,667	2,690	55,800	2,690
2021-07-21	2,868	2,880	2,637	2,637	102,700	2,637
2021-07-20	2,895	2,927	2,800	2,802	100,900	2,802
2021-07-19	3,080	3,100	2,900	2,929	141,400	2,929
2021-07-16	3,140	3,190	3,010	3,040	217,400	3,040
2021-07-15	3,345	3,410	3,205	3,205	535,300	3,205
2021-07-14	3,850	3,990	3,835	3,905	157,100	3,905
2021-07-13	3,825	3,895	3,770	3,825	60,900	3,825
2021-07-12	3,750	3,870	3,690	3,855	91,300	3,855
2021-07-09	3,570	3,730	3,455	3,720	126,400	3,720
2021-07-08	3,765	3,765	3,640	3,640	75,200	3,640
2021-07-07	3,780	3,835	3,730	3,740	107,300	3,740
2021-07-06	3,980	4,045	3,840	3,845	173,800	3,845
2021-07-05	3,920	3,945	3,790	3,930	91,900	3,930
2021-07-02	3,775	3,885	3,720	3,880	65,400	3,880
2021-07-01	3,815	3,880	3,750	3,750	54,700	3,750
2021-06-30	3,935	3,945	3,780	3,830	64,100	3,830
2021-06-29	3,800	3,925	3,710	3,890	121,300	3,890
2021-06-28	3,895	3,895	3,770	3,810	120,100	3,810
2021-06-25	4,050	4,075	3,860	3,945	189,200	3,945
2021-06-24	3,750	4,075	3,700	4,025	368,500	4,025
2021-06-23	3,670	3,875	3,600	3,780	592,500	3,780
2021-06-22	3,960	4,255	3,705	3,705	1,336,900	3,705
2021-06-21	3,960	3,985	3,755	3,860	648,500	3,860
2021-06-18	4,660	4,760	4,080	4,170	985,300	4,170
2021-06-17	4,600	4,690	4,410	4,680	1,301,300	4,680
2021-06-16	4,890	5,070	4,590	4,590	1,628,800	4,590
2021-06-15	4,940	5,100	4,830	4,995	2,174,300	4,995
2021-06-14	4,640	4,925	4,530	4,815	3,405,100	4,815
2021-06-11	5,030	5,490	4,450	4,615	4,708,500	4,615
2021-06-10	4,115	4,815	4,020	4,815	3,461,700	4,815

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31