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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,212 | 1,230 | 1,203 | 1,230 | +18 | +1.5 | 11,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,212 | 1,212 | 1,192 | 1,212 | -2 | -0.2 | 3,300 |
| 4/24 | 1,183 | 1,218 | 1,181 | 1,214 | +31 | +2.6 | 11,700 |
| 4/23 | 1,196 | 1,198 | 1,173 | 1,183 | -13 | -1.1 | 3,800 |
| 4/22 | 1,161 | 1,196 | 1,156 | 1,196 | +31 | +2.7 | 14,600 |
| 4/19 | 1,199 | 1,208 | 1,151 | 1,165 | -34 | -2.8 | 34,800 |
| 4/18 | 1,200 | 1,221 | 1,192 | 1,199 | -9 | -0.8 | 15,700 |
| 4/17 | 1,210 | 1,229 | 1,203 | 1,208 | 0 | 0.0 | 8,500 |
| 4/16 | 1,217 | 1,217 | 1,198 | 1,208 | -9 | -0.7 | 13,000 |
| 4/15 | 1,255 | 1,255 | 1,198 | 1,217 | -70 | -5.4 | 45,600 |
| 4/12 | 1,280 | 1,292 | 1,259 | 1,287 | +18 | +1.4 | 17,500 |
| 4/11 | 1,276 | 1,277 | 1,255 | 1,269 | -6 | -0.5 | 9,100 |
| 4/10 | 1,310 | 1,310 | 1,275 | 1,275 | -17 | -1.3 | 6,800 |
| 4/9 | 1,300 | 1,305 | 1,292 | 1,292 | +2 | +0.2 | 3,900 |
| 4/8 | 1,271 | 1,290 | 1,265 | 1,290 | +19 | +1.5 | 4,400 |
| 4/5 | 1,269 | 1,283 | 1,250 | 1,271 | -14 | -1.1 | 6,300 |
| 4/4 | 1,295 | 1,298 | 1,280 | 1,285 | +2 | +0.2 | 2,200 |
| 4/3 | 1,291 | 1,291 | 1,265 | 1,283 | -13 | -1.0 | 11,800 |
| 4/2 | 1,315 | 1,315 | 1,290 | 1,296 | -14 | -1.1 | 8,000 |
| 4/1 | 1,316 | 1,320 | 1,304 | 1,310 | -6 | -0.5 | 5,400 |
| 3/29 | 1,319 | 1,326 | 1,303 | 1,316 | +15 | +1.2 | 11,300 |
| 3/28 | 1,307 | 1,308 | 1,291 | 1,301 | -6 | -0.5 | 3,200 |
| 3/27 | 1,313 | 1,320 | 1,300 | 1,307 | -6 | -0.5 | 12,200 |
| 3/26 | 1,292 | 1,315 | 1,289 | 1,313 | +17 | +1.3 | 6,100 |
| 3/25 | 1,307 | 1,324 | 1,296 | 1,296 | -28 | -2.1 | 10,000 |
| 3/22 | 1,333 | 1,333 | 1,308 | 1,324 | -15 | -1.1 | 7,300 |
| 3/21 | 1,325 | 1,345 | 1,325 | 1,339 | +24 | +1.8 | 15,900 |
| 3/19 | 1,308 | 1,325 | 1,280 | 1,315 | +7 | +0.5 | 9,600 |
| 3/18 | 1,285 | 1,320 | 1,285 | 1,308 | +30 | +2.4 | 15,100 |
| 3/15 | 1,285 | 1,315 | 1,272 | 1,278 | -13 | -1.0 | 15,500 |
| 3/14 | 1,304 | 1,308 | 1,284 | 1,291 | -13 | -1.0 | 8,700 |
▶︎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