KabuInsight

ウォンテッドリー

3991
グロース/情報･通信業/Wantedly,Inc
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,109.01,120.01,109.01,120.0+11.0+0.99%2,300
2026-03-121,103.01,111.01,096.01,109.0-18.0-1.60%2,900
2026-03-111,120.01,127.01,120.01,127.0+8.0+0.71%3,300
2026-03-101,099.01,129.01,099.01,119.0+14.0+1.27%20,500
2026-03-091,092.01,132.01,092.01,105.0-5.0-0.45%2,500
2026-03-061,093.01,116.01,090.01,110.0+9.0+0.82%2,700
2026-03-051,101.01,124.01,099.01,101.0+1.0+0.09%700
2026-03-041,088.01,100.01,087.01,100.0+5.0+0.46%12,700
2026-03-031,111.01,111.01,095.01,095.0-17.0-1.53%3,600
2026-03-021,120.01,123.01,107.01,112.0-18.0-1.59%3,200
2026-02-271,110.01,141.01,110.01,130.0+21.0+1.89%40,500
2026-02-261,103.01,160.01,103.01,109.0+1.0+0.09%6,600
2026-02-251,111.01,112.01,108.01,108.0+1.0+0.09%2,300
2026-02-241,118.01,118.01,107.01,107.0-25.0-2.21%7,800
2026-02-201,140.01,140.01,112.01,132.0+18.0+1.62%1,000
2026-02-191,113.01,136.01,113.01,114.0-11.0-0.98%2,200
2026-02-181,118.01,125.01,111.01,125.0+7.0+0.63%1,100
2026-02-171,115.01,150.01,105.01,118.0+6.0+0.54%8,800
2026-02-161,109.01,115.01,109.01,112.0-3.0-0.27%2,200
2026-02-131,123.01,124.01,115.01,115.0-19.0-1.68%1,600
2026-02-121,138.01,149.01,116.01,134.0+18.0+1.61%5,800
2026-02-101,127.01,127.01,101.01,116.0-9.0-0.80%3,500
2026-02-091,121.01,139.01,106.01,125.0+11.0+0.99%3,700
2026-02-061,142.01,153.01,100.01,114.0-33.0-2.88%10,200
2026-02-051,130.01,166.01,121.01,147.0+17.0+1.50%8,700
2026-02-041,138.01,158.01,121.01,130.0-9.0-0.79%6,300
2026-02-031,139.01,145.01,133.01,139.0+8.0+0.71%2,000
2026-02-021,120.01,169.01,120.01,131.0+4.0+0.35%5,800
2026-01-301,127.01,150.01,118.01,127.0-15.0-1.31%8,900
2026-01-291,125.01,155.01,125.01,142.0-9.0-0.78%4,600
2026-01-281,167.01,167.01,144.01,151.0-16.0-1.37%7,200
2026-01-271,170.01,183.01,167.01,167.0-3.0-0.26%1,300
2026-01-261,198.01,206.01,170.01,170.0-28.0-2.34%3,100
2026-01-231,170.01,198.01,170.01,198.0+17.0+1.44%5,200
2026-01-221,179.01,184.01,173.01,181.0-1.0-0.08%3,600
2026-01-211,190.01,190.01,182.01,182.0-6.0-0.51%500
2026-01-201,196.01,200.01,174.01,188.0-8.0-0.67%7,700
2026-01-191,198.01,198.01,174.01,196.0+2.0+0.17%6,500
2026-01-161,171.01,194.01,170.01,194.0+12.0+1.02%2,200
2026-01-151,190.01,193.01,135.01,182.0-22.0-1.83%12,900
2026-01-141,194.01,225.01,168.01,204.0+10.0+0.84%4,500
2026-01-131,191.01,197.01,176.01,194.0+2.0+0.17%6,700
2026-01-091,190.01,219.01,189.01,192.00.00.00%4,200
2026-01-081,190.01,198.01,163.01,192.0+7.0+0.59%5,500
2026-01-071,184.01,200.01,160.01,185.0-3.0-0.25%5,400
2026-01-061,183.01,191.01,168.01,188.00.00.00%2,500
2026-01-051,187.01,188.01,156.01,188.00.00.00%2,200
2025-12-301,192.01,192.01,177.01,188.0+4.0+0.34%2,800
2025-12-291,155.01,239.01,155.01,184.0+3.0+0.25%6,900
2025-12-261,179.01,185.01,169.01,181.0+1.0+0.08%7,300
2025-12-251,166.01,188.01,166.01,180.0+8.0+0.68%6,100
2025-12-241,155.01,178.01,155.01,172.0+9.0+0.77%4,500
2025-12-231,135.01,163.01,135.01,163.0+7.0+0.61%8,700
2025-12-221,160.01,168.01,149.01,156.0-9.0-0.77%5,100
2025-12-191,161.01,165.01,138.01,165.0+7.0+0.60%3,700
2025-12-181,152.01,163.01,136.01,158.0-2.0-0.17%31,900
2025-12-171,157.01,160.01,150.01,160.0-7.0-0.60%700
2025-12-161,155.01,167.01,147.01,167.0-4.0-0.34%3,600
2025-12-151,160.01,171.01,150.01,171.0+21.0+1.83%6,100
2025-12-121,151.01,159.01,150.01,150.0-13.0-1.12%3,900
2025-12-111,167.01,167.01,152.01,163.0+1.0+0.09%1,900
2025-12-101,167.01,167.01,157.01,162.0-11.0-0.94%1,500
2025-12-091,173.01,174.01,162.01,173.0+5.0+0.43%6,500
2025-12-081,170.01,174.01,168.01,168.0+4.0+0.34%2,500
2025-12-051,168.01,171.01,158.01,164.0-3.0-0.26%5,500
2025-12-041,168.01,168.01,156.01,167.0+3.0+0.26%2,700
2025-12-031,156.01,164.01,151.01,164.0+8.0+0.69%2,600
2025-12-021,161.01,166.01,153.01,156.0-10.0-0.86%2,500
2025-12-011,163.01,166.01,151.01,166.0+5.0+0.43%2,600
2025-11-281,163.01,176.01,161.01,161.0-14.0-1.19%2,700
2025-11-271,155.01,175.01,154.01,175.0+5.0+0.43%1,800
2025-11-261,139.01,170.01,139.01,170.0+21.0+1.83%3,500
2025-11-251,169.01,169.01,149.01,149.0-25.0-2.13%1,700
2025-11-211,166.01,174.01,137.01,174.0+30.0+2.62%4,900
2025-11-201,150.01,161.01,142.01,144.0-16.0-1.38%1,800
2025-11-191,152.01,160.01,136.01,160.0+15.0+1.31%3,600
2025-11-181,151.01,164.01,143.01,145.0-10.0-0.87%4,200
2025-11-171,170.01,170.01,143.01,155.0-15.0-1.28%600
2025-11-141,169.01,170.01,159.01,170.0-1.0-0.09%3,500
2025-11-131,165.01,174.01,152.01,171.0+6.0+0.52%2,500
2025-11-121,147.01,170.01,147.01,165.0+12.0+1.04%1,600
2025-11-111,169.01,171.01,153.01,153.0-16.0-1.37%2,600
2025-11-101,182.01,182.01,151.01,169.0-8.0-0.68%5,600
2025-11-071,134.01,177.01,134.01,177.0+33.0+2.88%5,200
2025-11-061,139.01,146.01,135.01,144.0-1.0-0.09%4,100
2025-11-051,115.01,145.01,115.01,145.0+30.0+2.69%11,600
2025-11-041,149.01,149.01,112.01,115.0-34.0-2.96%18,500
2025-10-311,152.01,160.01,134.01,149.0-16.0-1.37%11,600
2025-10-301,159.01,203.01,154.01,165.0-8.0-0.68%8,000
2025-10-291,178.01,187.01,160.01,173.0-8.0-0.68%5,100
2025-10-281,188.01,195.01,172.01,181.0-13.0-1.09%4,400
2025-10-271,190.01,200.01,190.01,194.0+5.0+0.42%4,700
2025-10-241,200.01,200.01,186.01,189.0-11.0-0.92%2,900
2025-10-231,172.01,203.01,172.01,200.0+28.0+2.39%3,500
2025-10-221,162.01,175.01,162.01,172.0-4.0-0.34%6,500
2025-10-211,202.01,204.01,159.01,176.0-4.0-0.34%15,000
2025-10-201,184.01,184.01,171.01,180.0-6.0-0.51%11,800
2025-10-171,169.01,186.01,158.01,186.0+3.0+0.25%9,000
2025-10-161,196.01,202.01,167.01,183.0-3.0-0.25%36,200
2025-10-151,205.01,219.01,180.01,186.0-18.0-1.50%38,700
2025-10-141,155.01,237.01,134.01,204.0-221.0-15.51%213,500
2025-10-101,427.01,431.01,410.01,425.0-2.0-0.14%19,700
2025-10-091,363.01,427.01,351.01,427.0+37.0+2.66%25,000
2025-10-081,345.01,390.01,345.01,390.0+49.0+3.65%17,600
2025-10-071,345.01,369.01,324.01,341.0+3.0+0.22%6,700
2025-10-061,320.01,338.01,306.01,338.0+30.0+2.29%2,900
2025-10-031,339.01,341.01,275.01,308.0-31.0-2.32%6,700
2025-10-021,363.01,363.01,339.01,339.0-44.0-3.18%5,200
2025-10-011,362.01,383.01,359.01,383.0+33.0+2.44%10,400
2025-09-301,360.01,360.01,350.01,350.0-10.0-0.74%600
2025-09-291,368.01,368.01,350.01,360.0-9.0-0.66%700
2025-09-261,351.01,369.01,348.01,369.0+9.0+0.66%1,800
2025-09-251,377.01,377.01,359.01,360.0-18.0-1.31%3,800
2025-09-241,377.01,380.01,366.01,378.0-1.0-0.07%1,400
2025-09-221,356.01,379.01,355.01,379.0+15.0+1.10%6,900
2025-09-191,364.01,364.01,358.01,364.0-5.0-0.37%1,300
2025-09-181,374.01,375.01,356.01,369.0-5.0-0.36%5,800
2025-09-171,356.01,376.01,350.01,374.0+17.0+1.25%2,500
2025-09-161,370.01,370.01,349.01,357.0-11.0-0.80%3,800
2025-09-121,354.01,372.01,341.01,368.0——4,800

直近120営業日分を表示