4199 ワンダープラネット(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	1,125	1,128	1,104	1,116	8,600	1,116
2023-12-28	1,118	1,144	1,100	1,123	23,400	1,123
2023-12-27	1,042	1,119	1,040	1,090	57,600	1,090
2023-12-26	1,049	1,050	1,036	1,042	13,800	1,042
2023-12-25	1,081	1,081	1,028	1,040	26,600	1,040
2023-12-22	1,089	1,098	1,060	1,066	18,300	1,066
2023-12-21	1,089	1,102	1,074	1,089	11,200	1,089
2023-12-20	1,107	1,125	1,095	1,115	10,000	1,115
2023-12-19	1,099	1,127	1,099	1,104	5,300	1,104
2023-12-18	1,135	1,135	1,095	1,095	11,900	1,095
2023-12-15	1,109	1,152	1,085	1,135	34,500	1,135
2023-12-14	1,120	1,135	1,091	1,109	25,800	1,109
2023-12-13	1,094	1,129	1,090	1,123	13,500	1,123
2023-12-12	1,135	1,140	1,090	1,095	22,000	1,095
2023-12-11	1,146	1,146	1,119	1,123	15,600	1,123
2023-12-08	1,100	1,175	1,100	1,134	37,000	1,134
2023-12-07	1,131	1,142	1,091	1,115	49,600	1,115
2023-12-06	1,153	1,183	1,123	1,128	83,900	1,128
2023-12-05	1,230	1,248	1,138	1,178	252,800	1,178
2023-12-04	1,232	1,650	1,180	1,257	2,613,400	1,257
2023-12-01	1,352	1,352	1,310	1,352	253,300	1,352
2023-11-30	1,050	1,068	1,050	1,052	4,700	1,052
2023-11-29	1,061	1,085	1,050	1,068	2,700	1,068
2023-11-28	1,054	1,065	1,051	1,063	1,200	1,063
2023-11-27	1,053	1,061	1,053	1,053	1,600	1,053
2023-11-24	1,099	1,099	1,059	1,062	4,400	1,062
2023-11-22	1,077	1,087	1,059	1,081	2,000	1,081
2023-11-21	1,064	1,079	1,050	1,077	2,200	1,077
2023-11-20	1,064	1,079	1,055	1,055	2,200	1,055
2023-11-17	1,060	1,068	1,060	1,064	800	1,064
2023-11-16	1,060	1,070	1,060	1,061	600	1,061
2023-11-15	1,068	1,079	1,060	1,077	2,600	1,077
2023-11-14	1,062	1,068	1,060	1,068	800	1,068
2023-11-13	1,068	1,068	1,066	1,066	500	1,066
2023-11-10	1,070	1,093	1,070	1,085	2,200	1,085
2023-11-09	1,078	1,080	1,071	1,073	800	1,073
2023-11-08	1,092	1,095	1,088	1,088	700	1,088
2023-11-07	1,091	1,092	1,067	1,079	2,700	1,079
2023-11-06	1,110	1,117	1,097	1,101	3,800	1,101
2023-11-02	1,081	1,097	1,079	1,097	1,600	1,097
2023-11-01	1,070	1,094	1,070	1,073	4,300	1,073
2023-10-31	1,065	1,077	1,062	1,077	5,000	1,077
2023-10-30	1,089	1,089	1,059	1,065	2,400	1,065
2023-10-27	1,061	1,083	1,057	1,075	3,800	1,075
2023-10-26	1,072	1,097	1,061	1,061	7,300	1,061
2023-10-25	1,037	1,105	1,035	1,105	9,700	1,105
2023-10-24	1,040	1,040	1,002	1,018	10,000	1,018
2023-10-23	1,043	1,047	1,015	1,020	5,200	1,020
2023-10-20	1,052	1,061	1,044	1,048	4,500	1,048
2023-10-19	1,074	1,081	1,044	1,052	4,600	1,052
2023-10-18	1,070	1,090	1,067	1,070	2,700	1,070
2023-10-17	1,095	1,114	1,050	1,066	13,300	1,066
2023-10-16	1,165	1,175	1,088	1,095	20,100	1,095
2023-10-13	1,192	1,200	1,162	1,177	12,300	1,177
2023-10-12	1,162	1,200	1,150	1,200	5,000	1,200
2023-10-11	1,160	1,169	1,160	1,162	1,900	1,162
2023-10-10	1,162	1,189	1,150	1,169	5,900	1,169
2023-10-06	1,172	1,182	1,160	1,166	6,800	1,166
2023-10-05	1,157	1,180	1,148	1,180	2,500	1,180
2023-10-04	1,160	1,169	1,135	1,160	8,900	1,160
2023-10-03	1,230	1,230	1,180	1,190	8,800	1,190
2023-10-02	1,240	1,245	1,223	1,230	6,600	1,230
2023-09-29	1,227	1,230	1,210	1,219	4,700	1,219
2023-09-28	1,225	1,225	1,190	1,209	3,700	1,209
2023-09-27	1,220	1,235	1,202	1,225	6,800	1,225
2023-09-26	1,250	1,250	1,208	1,220	4,700	1,220
2023-09-25	1,198	1,243	1,189	1,237	9,500	1,237
2023-09-22	1,196	1,228	1,183	1,215	10,300	1,215
2023-09-21	1,175	1,204	1,175	1,183	5,000	1,183
2023-09-20	1,170	1,194	1,162	1,180	5,800	1,180
2023-09-19	1,162	1,185	1,150	1,170	5,200	1,170
2023-09-15	1,154	1,171	1,146	1,171	5,400	1,171
2023-09-14	1,151	1,165	1,145	1,151	6,000	1,151
2023-09-13	1,171	1,171	1,151	1,154	1,900	1,154
2023-09-12	1,158	1,175	1,148	1,175	8,600	1,175
2023-09-11	1,155	1,157	1,134	1,154	5,100	1,154
2023-09-08	1,130	1,154	1,126	1,154	5,400	1,154
2023-09-07	1,151	1,170	1,135	1,137	7,900	1,137
2023-09-06	1,162	1,166	1,141	1,158	5,000	1,158
2023-09-05	1,163	1,163	1,126	1,149	2,400	1,149
2023-09-04	1,175	1,175	1,133	1,156	5,900	1,156
2023-09-01	1,149	1,160	1,126	1,160	5,100	1,160
2023-08-31	1,125	1,165	1,125	1,130	8,500	1,130
2023-08-30	1,140	1,148	1,123	1,133	3,100	1,133
2023-08-29	1,127	1,140	1,120	1,131	1,500	1,131
2023-08-28	1,137	1,153	1,123	1,133	5,000	1,133
2023-08-25	1,170	1,170	1,106	1,133	5,600	1,133
2023-08-24	1,141	1,146	1,106	1,144	6,300	1,144
2023-08-23	1,108	1,140	1,106	1,139	3,400	1,139
2023-08-22	1,088	1,138	1,088	1,138	10,600	1,138
2023-08-21	1,050	1,118	1,050	1,118	12,100	1,118
2023-08-18	1,103	1,103	1,050	1,050	12,500	1,050
2023-08-17	1,092	1,099	1,085	1,091	4,600	1,091
2023-08-16	1,106	1,109	1,090	1,102	2,600	1,102
2023-08-15	1,102	1,136	1,100	1,122	7,100	1,122
2023-08-14	1,133	1,144	1,105	1,106	16,700	1,106
2023-08-10	1,151	1,156	1,125	1,137	15,700	1,137
2023-08-09	1,200	1,202	1,158	1,159	5,600	1,159
2023-08-08	1,183	1,213	1,183	1,184	1,300	1,184
2023-08-07	1,218	1,218	1,175	1,183	6,500	1,183
2023-08-04	1,236	1,236	1,205	1,218	5,000	1,218
2023-08-03	1,204	1,218	1,204	1,206	2,400	1,206
2023-08-02	1,208	1,223	1,205	1,213	3,000	1,213
2023-08-01	1,140	1,234	1,140	1,224	10,600	1,224
2023-07-31	1,187	1,187	1,134	1,140	8,100	1,140
2023-07-28	1,207	1,209	1,167	1,188	11,400	1,188
2023-07-27	1,218	1,229	1,204	1,218	3,100	1,218
2023-07-26	1,185	1,234	1,180	1,224	14,800	1,224
2023-07-25	1,230	1,230	1,187	1,187	10,500	1,187
2023-07-24	1,201	1,221	1,183	1,218	15,300	1,218
2023-07-21	1,184	1,211	1,168	1,194	9,500	1,194
2023-07-20	1,192	1,248	1,184	1,202	26,500	1,202
2023-07-19	1,132	1,246	1,122	1,222	62,100	1,222
2023-07-18	1,180	1,210	1,102	1,108	62,600	1,108
2023-07-14	1,128	1,359	1,093	1,161	474,200	1,161
2023-07-13	1,091	1,129	1,089	1,121	6,600	1,121
2023-07-12	1,105	1,119	1,086	1,095	7,600	1,095
2023-07-11	1,088	1,106	1,088	1,104	7,600	1,104
2023-07-10	1,114	1,114	1,079	1,090	10,400	1,090
2023-07-07	1,082	1,130	1,081	1,093	6,800	1,093
2023-07-06	1,089	1,114	1,088	1,095	8,300	1,095
2023-07-05	1,096	1,119	1,095	1,107	3,700	1,107
2023-07-04	1,095	1,123	1,087	1,109	7,200	1,109
2023-07-03	1,105	1,160	1,094	1,135	13,900	1,135
2023-06-30	1,093	1,119	1,093	1,105	6,000	1,105
2023-06-29	1,101	1,120	1,082	1,093	4,800	1,093
2023-06-28	1,084	1,119	1,084	1,101	3,900	1,101
2023-06-27	1,099	1,118	1,081	1,084	6,200	1,084
2023-06-26	1,118	1,132	1,098	1,121	7,200	1,121
2023-06-23	1,140	1,147	1,075	1,118	10,500	1,118
2023-06-22	1,155	1,160	1,080	1,080	10,500	1,080
2023-06-21	1,145	1,175	1,129	1,130	7,100	1,130
2023-06-20	1,175	1,175	1,133	1,163	5,500	1,163
2023-06-19	1,083	1,180	1,081	1,175	21,200	1,175
2023-06-16	1,059	1,089	1,050	1,089	9,100	1,089
2023-06-15	1,061	1,074	1,055	1,059	4,900	1,059
2023-06-14	1,090	1,103	1,050	1,078	5,200	1,078
2023-06-13	1,103	1,115	1,089	1,095	8,000	1,095
2023-06-12	1,090	1,115	1,087	1,109	5,100	1,109
2023-06-09	1,096	1,098	1,080	1,090	5,600	1,090
2023-06-08	1,122	1,122	1,059	1,080	10,000	1,080
2023-06-07	1,123	1,136	1,098	1,123	10,800	1,123
2023-06-06	1,070	1,106	1,070	1,093	5,200	1,093
2023-06-05	1,066	1,088	1,052	1,083	10,800	1,083
2023-06-02	1,058	1,094	1,058	1,065	12,700	1,065
2023-06-01	1,068	1,082	1,046	1,058	6,600	1,058
2023-05-31	1,079	1,079	1,034	1,059	4,700	1,059
2023-05-30	1,031	1,062	1,020	1,054	10,900	1,054
2023-05-29	1,058	1,060	1,018	1,039	9,800	1,039
2023-05-26	1,032	1,059	1,028	1,058	6,100	1,058
2023-05-25	1,043	1,055	1,036	1,040	3,900	1,040
2023-05-24	1,047	1,071	1,016	1,043	6,800	1,043
2023-05-23	1,056	1,074	1,043	1,058	5,600	1,058
2023-05-22	1,049	1,078	1,048	1,063	4,300	1,063
2023-05-19	1,003	1,070	1,003	1,060	17,200	1,060
2023-05-18	1,015	1,024	1,012	1,012	3,800	1,012
2023-05-17	1,025	1,039	1,021	1,021	5,700	1,021
2023-05-16	1,045	1,045	1,017	1,025	4,100	1,025
2023-05-15	1,044	1,044	1,012	1,040	3,700	1,040
2023-05-12	1,020	1,020	1,004	1,014	12,200	1,014
2023-05-11	1,020	1,044	1,020	1,023	10,400	1,023
2023-05-10	1,044	1,055	1,035	1,040	17,300	1,040
2023-05-09	1,059	1,089	1,056	1,060	14,500	1,060
2023-05-08	1,058	1,090	1,058	1,080	15,500	1,080
2023-05-02	1,077	1,077	1,061	1,061	6,800	1,061
2023-05-01	1,084	1,084	1,067	1,077	2,900	1,077
2023-04-28	1,059	1,106	1,059	1,081	9,300	1,081
2023-04-27	1,060	1,078	1,046	1,078	6,800	1,078
2023-04-26	1,086	1,086	1,045	1,059	14,400	1,059
2023-04-25	1,110	1,110	1,083	1,086	5,100	1,086
2023-04-24	1,097	1,118	1,084	1,087	7,500	1,087
2023-04-21	1,128	1,133	1,088	1,096	13,300	1,096
2023-04-20	1,144	1,144	1,120	1,140	10,400	1,140
2023-04-19	1,154	1,160	1,123	1,123	17,700	1,123
2023-04-18	1,150	1,169	1,130	1,169	12,400	1,169
2023-04-17	1,220	1,223	1,150	1,154	19,000	1,154
2023-04-14	1,216	1,227	1,208	1,219	10,300	1,219
2023-04-13	1,230	1,230	1,195	1,220	7,100	1,220
2023-04-12	1,194	1,221	1,176	1,200	6,900	1,200
2023-04-11	1,208	1,230	1,205	1,222	9,400	1,222
2023-04-10	1,169	1,209	1,169	1,181	11,900	1,181
2023-04-07	1,180	1,180	1,150	1,164	4,200	1,164
2023-04-06	1,168	1,168	1,146	1,150	3,100	1,150
2023-04-05	1,183	1,194	1,143	1,178	8,500	1,178
2023-04-04	1,188	1,206	1,174	1,183	4,200	1,183
2023-04-03	1,176	1,197	1,164	1,197	1,900	1,197
2023-03-31	1,161	1,180	1,161	1,180	2,900	1,180
2023-03-30	1,190	1,208	1,166	1,166	3,700	1,166
2023-03-29	1,168	1,185	1,161	1,170	4,400	1,170
2023-03-28	1,170	1,171	1,145	1,161	4,300	1,161
2023-03-27	1,178	1,207	1,172	1,192	9,000	1,192
2023-03-24	1,199	1,199	1,160	1,171	8,300	1,171
2023-03-23	1,171	1,188	1,156	1,188	4,400	1,188
2023-03-22	1,175	1,190	1,155	1,181	11,800	1,181
2023-03-20	1,174	1,174	1,120	1,133	8,500	1,133
2023-03-17	1,165	1,183	1,160	1,180	5,200	1,180
2023-03-16	1,148	1,173	1,082	1,159	17,000	1,159
2023-03-15	1,172	1,172	1,135	1,170	16,500	1,170
2023-03-14	1,219	1,219	1,153	1,153	30,000	1,153
2023-03-13	1,268	1,278	1,241	1,249	17,100	1,249
2023-03-10	1,300	1,323	1,282	1,298	18,700	1,298
2023-03-09	1,294	1,318	1,276	1,300	15,700	1,300
2023-03-08	1,264	1,312	1,260	1,295	13,700	1,295
2023-03-07	1,261	1,320	1,235	1,294	36,000	1,294
2023-03-06	1,287	1,287	1,261	1,263	4,700	1,263
2023-03-03	1,278	1,286	1,250	1,269	13,900	1,269
2023-03-02	1,310	1,311	1,247	1,288	53,000	1,288
2023-03-01	1,248	1,345	1,225	1,320	78,100	1,320
2023-02-28	1,229	1,235	1,213	1,228	12,600	1,228
2023-02-27	1,200	1,218	1,180	1,210	9,300	1,210
2023-02-24	1,214	1,237	1,177	1,200	26,200	1,200
2023-02-22	1,206	1,264	1,206	1,227	22,500	1,227
2023-02-21	1,210	1,268	1,187	1,187	19,200	1,187
2023-02-20	1,221	1,221	1,159	1,201	19,000	1,201
2023-02-17	1,182	1,258	1,182	1,220	27,200	1,220
2023-02-16	1,170	1,220	1,170	1,189	9,300	1,189
2023-02-15	1,213	1,230	1,173	1,173	11,900	1,173
2023-02-14	1,159	1,207	1,159	1,198	21,100	1,198
2023-02-13	1,169	1,180	1,098	1,148	27,300	1,148
2023-02-10	1,185	1,198	1,169	1,177	14,600	1,177
2023-02-09	1,150	1,210	1,150	1,205	29,900	1,205
2023-02-08	1,177	1,182	1,155	1,155	15,000	1,155
2023-02-07	1,128	1,187	1,127	1,177	26,800	1,177
2023-02-06	1,113	1,155	1,113	1,129	16,300	1,129
2023-02-03	1,082	1,164	1,073	1,116	36,000	1,116
2023-02-02	1,074	1,115	1,074	1,099	30,400	1,099
2023-02-01	1,072	1,092	1,070	1,082	18,600	1,082
2023-01-31	1,077	1,097	1,063	1,088	13,400	1,088
2023-01-30	1,107	1,107	1,071	1,076	26,300	1,076
2023-01-27	1,118	1,119	1,102	1,113	12,500	1,113
2023-01-26	1,129	1,129	1,101	1,124	14,400	1,124
2023-01-25	1,135	1,162	1,100	1,112	18,400	1,112
2023-01-24	1,129	1,142	1,114	1,118	19,200	1,118
2023-01-23	1,175	1,176	1,106	1,117	32,500	1,117
2023-01-20	1,100	1,145	1,087	1,145	29,100	1,145
2023-01-19	1,080	1,215	1,070	1,130	86,700	1,130
2023-01-18	1,049	1,109	1,029	1,091	45,300	1,091
2023-01-17	1,050	1,074	1,024	1,041	49,500	1,041
2023-01-16	1,000	1,103	1,000	1,045	193,200	1,045
2023-01-13	1,281	1,285	1,229	1,237	59,800	1,237
2023-01-12	1,337	1,337	1,282	1,289	40,100	1,289
2023-01-11	1,300	1,364	1,274	1,337	56,700	1,337
2023-01-10	1,305	1,315	1,259	1,299	47,400	1,299
2023-01-06	1,321	1,355	1,292	1,313	37,300	1,313
2023-01-05	1,274	1,367	1,242	1,346	66,900	1,346
2023-01-04	1,283	1,351	1,255	1,281	82,500	1,281

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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