KabuInsight

ワンダープラネット

4199
グロース/情報･通信業/WonderPlanet 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
2026-03-131,005.01,057.01,001.01,028.0+23.0+2.29%44,900
2026-03-121,025.01,030.01,000.01,005.0-44.0-4.19%44,800
2026-03-111,030.01,068.01,021.01,049.0+26.0+2.54%45,600
2026-03-101,016.01,037.0998.01,023.0+20.0+1.99%44,200
2026-03-09971.01,003.0957.01,003.0-20.0-1.96%68,800
2026-03-061,015.01,037.01,000.01,023.0-3.0-0.29%31,000
2026-03-051,035.01,039.0978.01,026.0+64.0+6.65%83,600
2026-03-041,035.01,035.0939.0962.0-103.0-9.67%164,000
2026-03-031,125.01,134.01,008.01,065.0-66.0-5.84%179,400
2026-03-021,208.01,208.01,124.01,131.0-93.0-7.60%107,100
2026-02-271,201.01,271.01,199.01,224.0-37.0-2.93%86,500
2026-02-261,290.01,317.01,221.01,261.0-20.0-1.56%128,700
2026-02-251,304.01,358.01,275.01,281.0-67.0-4.97%142,700
2026-02-241,500.01,595.01,331.01,348.0-151.0-10.07%290,700
2026-02-201,546.01,700.01,295.01,499.0+23.0+1.56%702,600
2026-02-191,400.01,476.01,330.01,476.0+300.0+25.51%325,500
2026-02-181,510.01,660.01,151.01,176.0-324.0-21.60%872,100
2026-02-171,550.01,586.01,480.01,500.0-59.0-3.78%204,800
2026-02-161,520.01,574.01,458.01,559.0+49.0+3.25%159,300
2026-02-131,496.01,554.01,470.01,510.0-8.0-0.53%120,700
2026-02-121,508.01,560.01,482.01,518.0-30.0-1.94%124,100
2026-02-101,477.01,582.01,477.01,548.0+31.0+2.04%130,200
2026-02-091,470.01,525.01,420.01,517.0+19.0+1.27%120,600
2026-02-061,547.01,547.01,427.01,498.0-37.0-2.41%123,600
2026-02-051,546.01,589.01,502.01,535.0-51.0-3.22%129,600
2026-02-041,478.01,606.01,433.01,586.0+79.0+5.24%267,900
2026-02-031,444.01,553.01,438.01,507.0+66.0+4.58%93,500
2026-02-021,390.01,480.01,375.01,441.0+25.0+1.77%98,000
2026-01-301,349.01,449.01,316.01,416.0+56.0+4.12%74,800
2026-01-291,281.01,384.01,248.01,360.0+98.0+7.77%78,500
2026-01-281,377.01,393.01,260.01,262.0-140.0-9.99%128,300
2026-01-271,474.01,549.01,369.01,402.0-56.0-3.84%129,400
2026-01-261,487.01,499.01,439.01,458.0-85.0-5.51%44,400
2026-01-231,420.01,543.01,420.01,543.0+102.0+7.08%59,400
2026-01-221,493.01,493.01,425.01,441.0-28.0-1.91%39,900
2026-01-211,508.01,534.01,434.01,469.0-85.0-5.47%81,000
2026-01-201,655.01,658.01,520.01,554.0-132.0-7.83%133,800
2026-01-191,817.01,885.01,650.01,686.0+129.0+8.29%455,100
2026-01-161,519.01,583.01,470.01,557.0+63.0+4.22%90,200
2026-01-151,382.01,574.01,380.01,494.0+64.0+4.48%100,500
2026-01-141,482.01,519.01,419.01,430.0+79.0+5.85%170,000
2026-01-131,420.01,449.01,340.01,351.0-169.0-11.12%142,800
2026-01-091,418.01,600.01,313.01,520.0+113.0+8.03%297,400
2026-01-081,477.01,477.01,380.01,407.0-146.0-9.40%189,500
2026-01-071,497.01,571.01,476.01,553.0-64.0-3.96%384,600
2026-01-061,840.01,923.01,566.01,617.0-143.0-8.13%1,224,500
2026-01-051,490.01,760.01,432.01,760.0+300.0+20.55%1,819,400
2025-12-301,314.01,527.01,289.01,460.0+206.0+16.43%1,327,000
2025-12-291,218.01,289.01,182.01,254.0-84.0-6.28%361,200
2025-12-261,217.01,365.01,156.01,338.0+271.0+25.40%1,432,300
2025-12-25924.01,067.0902.01,067.0+150.0+16.36%212,200
2025-12-24875.0958.0843.0917.0+42.0+4.80%88,900
2025-12-23796.0888.0768.0875.0+94.0+12.04%88,900
2025-12-22804.0808.0752.0781.0-38.0-4.64%84,100
2025-12-19760.0887.0760.0819.0+74.0+9.93%211,300
2025-12-18747.0747.0735.0745.0+2.0+0.27%2,800
2025-12-17748.0748.0736.0743.0+5.0+0.68%900
2025-12-16744.0748.0728.0738.0-2.0-0.27%6,500
2025-12-15741.0750.0730.0740.0+9.0+1.23%5,800
2025-12-12746.0746.0725.0731.0-3.0-0.41%19,900
2025-12-11729.0734.0725.0734.0-2.0-0.27%5,100
2025-12-10718.0749.0718.0736.0+18.0+2.51%11,400
2025-12-09722.0729.0718.0718.0-2.0-0.28%3,100
2025-12-08723.0729.0714.0720.0-4.0-0.55%6,100
2025-12-05725.0732.0724.0724.0-14.0-1.90%2,600
2025-12-04732.0742.0730.0738.0+5.0+0.68%1,900
2025-12-03754.0754.0730.0733.0-12.0-1.61%5,500
2025-12-02769.0769.0740.0745.0-39.0-4.97%4,900
2025-12-01795.0795.0772.0784.0-8.0-1.01%2,500
2025-11-28792.0793.0778.0792.0+2.0+0.25%7,200
2025-11-27764.0800.0764.0790.0+33.0+4.36%7,700
2025-11-26745.0758.0738.0757.0+11.0+1.47%5,100
2025-11-25739.0746.0730.0746.0+22.0+3.04%2,500
2025-11-21720.0732.0719.0724.00.00.00%3,600
2025-11-20726.0741.0720.0724.0+4.0+0.56%4,700
2025-11-19723.0728.0720.0720.0-1.0-0.14%4,100
2025-11-18721.0723.0721.0721.00.00.00%2,400
2025-11-17718.0727.0718.0721.0+3.0+0.42%2,600
2025-11-14725.0741.0714.0718.0-17.0-2.31%6,200
2025-11-13737.0744.0735.0735.0-8.0-1.08%1,900
2025-11-12720.0752.0720.0743.0+23.0+3.19%5,400
2025-11-11720.0731.0720.0720.00.00.00%7,200
2025-11-10730.0732.0720.0720.0-10.0-1.37%4,000
2025-11-07715.0732.0715.0730.0+15.0+2.10%4,200
2025-11-06717.0726.0713.0715.0-3.0-0.42%5,100
2025-11-05734.0737.0718.0718.0-26.0-3.49%15,800
2025-11-04734.0756.0733.0744.0-1.0-0.13%11,100
2025-10-31735.0751.0730.0745.0+7.0+0.95%5,700
2025-10-30752.0767.0738.0738.0-14.0-1.86%3,700
2025-10-29769.0778.0744.0752.0-17.0-2.21%20,000
2025-10-28775.0778.0765.0769.0-10.0-1.28%5,200
2025-10-27772.0781.0765.0779.0+16.0+2.10%14,700
2025-10-24799.0799.0763.0763.0-28.0-3.54%18,300
2025-10-23790.0798.0785.0791.0-4.0-0.50%7,000
2025-10-22801.0808.0788.0795.0+9.0+1.15%11,900
2025-10-21779.0809.0779.0786.0+7.0+0.90%14,600
2025-10-20780.0802.0779.0779.0-1.0-0.13%9,900
2025-10-17792.0810.0780.0780.0-10.0-1.27%20,900
2025-10-16805.0807.0787.0790.0-16.0-1.99%17,400
2025-10-15800.0817.0800.0806.0+1.0+0.12%11,600
2025-10-14821.0834.0803.0805.0-35.0-4.17%22,700
2025-10-10858.0863.0820.0840.0-30.0-3.45%44,100
2025-10-09854.0870.0850.0870.0+9.0+1.05%25,600
2025-10-08869.0879.0857.0861.0-18.0-2.05%27,200
2025-10-07891.0904.0870.0879.0-21.0-2.33%65,100
2025-10-06969.0978.0873.0900.0-84.0-8.54%255,300
2025-10-03827.0984.0826.0984.0+150.0+17.99%42,400
2025-10-02851.0855.0825.0834.0-17.0-2.00%29,400
2025-10-01866.0866.0836.0851.0-12.0-1.39%26,100
2025-09-30883.0883.0852.0863.0-16.0-1.82%21,900
2025-09-29916.0916.0879.0879.0-52.0-5.59%30,400
2025-09-26922.0948.0922.0931.0-6.0-0.64%15,300
2025-09-251,000.01,000.0902.0937.0-104.0-9.99%103,600
2025-09-241,042.01,074.01,030.01,041.0-1.0-0.10%29,500
2025-09-221,023.01,042.01,018.01,042.0+10.0+0.97%14,100
2025-09-191,030.01,037.0993.01,032.0+9.0+0.88%25,500
2025-09-181,031.01,040.01,010.01,023.00.00.00%18,900
2025-09-171,045.01,045.01,007.01,023.0-30.0-2.85%42,200
2025-09-161,221.01,223.01,050.01,053.0-198.0-15.83%166,800
2025-09-121,185.01,293.01,180.01,251.0——57,300

直近120営業日分を表示