3991東証G信用
業種 情報・通信業
ウォンテッドリー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,380 (23/06/30) | 1,151 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,504 (24/02/05) | 1,151 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,219 | 1,244 | 1,201 | 1,206 | -13 | -1.1 | 9,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,231 | 1,237 | 1,206 | 1,219 | -11 | -0.9 | 8,200 |
| 4/26 | 1,161 | 1,230 | 1,156 | 1,230 | +65 | +5.6 | 45,000 |
| 4/19 | 1,255 | 1,255 | 1,151 | 1,165 | -122 | -9.5 | 117,600 |
| 4/12 | 1,271 | 1,310 | 1,255 | 1,287 | +16 | +1.3 | 41,700 |
| 4/5 | 1,316 | 1,320 | 1,250 | 1,271 | -45 | -3.4 | 33,700 |
| 3/29 | 1,307 | 1,326 | 1,289 | 1,316 | -8 | -0.6 | 42,800 |
| 3/22 | 1,285 | 1,345 | 1,280 | 1,324 | +46 | +3.6 | 47,900 |
| 3/15 | 1,225 | 1,315 | 1,210 | 1,278 | +39 | +3.2 | 99,000 |
| 3/8 | 1,283 | 1,327 | 1,224 | 1,239 | -41 | -3.2 | 128,200 |
| 3/1 | 1,330 | 1,349 | 1,268 | 1,280 | -48 | -3.6 | 181,100 |
| 2/22 | 1,285 | 1,395 | 1,275 | 1,328 | +52 | +4.1 | 106,500 |
| 2/16 | 1,383 | 1,420 | 1,237 | 1,276 | -104 | -7.5 | 192,600 |
| 2/9 | 1,460 | 1,504 | 1,380 | 1,380 | -83 | -5.7 | 189,800 |
| 2/2 | 1,460 | 1,483 | 1,433 | 1,463 | +9 | +0.6 | 99,100 |
| 1/26 | 1,385 | 1,493 | 1,380 | 1,454 | +68 | +4.9 | 126,500 |
| 1/19 | 1,410 | 1,470 | 1,375 | 1,386 | -22 | -1.6 | 156,300 |
| 1/12 | 1,397 | 1,420 | 1,366 | 1,408 | +41 | +3.0 | 81,400 |
| 1/5 | 1,364 | 1,404 | 1,342 | 1,367 | +1 | +0.1 | 41,500 |
| 12/29 | 1,330 | 1,382 | 1,303 | 1,366 | +12 | +0.9 | 125,500 |
| 12/22 | 1,411 | 1,424 | 1,334 | 1,354 | -72 | -5.1 | 119,700 |
| 12/15 | 1,410 | 1,464 | 1,400 | 1,426 | +43 | +3.1 | 124,500 |
| 12/8 | 1,443 | 1,490 | 1,351 | 1,383 | -60 | -4.2 | 155,900 |
| 12/1 | 1,481 | 1,500 | 1,426 | 1,443 | -38 | -2.6 | 100,400 |
| 11/24 | 1,356 | 1,525 | 1,356 | 1,481 | +133 | +9.9 | 164,400 |
| 11/17 | 1,387 | 1,405 | 1,332 | 1,348 | -12 | -0.9 | 88,000 |
| 11/10 | 1,358 | 1,412 | 1,346 | 1,360 | +4 | +0.3 | 109,500 |
| 11/2 | 1,293 | 1,360 | 1,285 | 1,356 | +62 | +4.8 | 68,700 |
| 10/27 | 1,423 | 1,436 | 1,245 | 1,294 | -132 | -9.3 | 216,400 |
| 10/20 | 1,340 | 1,480 | 1,339 | 1,426 | +68 | +5.0 | 276,400 |
| 10/13 | 1,378 | 1,397 | 1,324 | 1,358 | +6 | +0.4 | 144,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて