ウェルネット(2428)の株価時系列情報
ウェルネット(2428)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 547 | 548 | 536 | 544 | 106,800 |
2024/04/18 | 542 | 550 | 542 | 547 | 34,100 |
2024/04/17 | 554 | 554 | 544 | 544 | 66,700 |
2024/04/16 | 558 | 558 | 553 | 553 | 56,200 |
2024/04/15 | 557 | 560 | 554 | 557 | 41,800 |
2024/04/12 | 564 | 566 | 557 | 558 | 103,700 |
2024/04/11 | 563 | 565 | 559 | 561 | 38,800 |
2024/04/10 | 564 | 570 | 564 | 565 | 47,400 |
2024/04/09 | 566 | 566 | 561 | 566 | 53,500 |
2024/04/08 | 569 | 569 | 561 | 563 | 93,800 |
2024/04/05 | 569 | 570 | 562 | 562 | 112,300 |
2024/04/04 | 573 | 573 | 565 | 569 | 69,600 |
2024/04/03 | 567 | 569 | 560 | 567 | 58,200 |
2024/04/02 | 570 | 573 | 564 | 567 | 75,000 |
2024/04/01 | 571 | 572 | 566 | 571 | 86,300 |
2024/03/29 | 565 | 569 | 562 | 569 | 86,200 |
2024/03/28 | 562 | 566 | 560 | 560 | 84,700 |
2024/03/27 | 564 | 565 | 559 | 559 | 53,000 |
2024/03/26 | 556 | 564 | 555 | 562 | 88,100 |
2024/03/25 | 557 | 558 | 554 | 556 | 66,400 |
2024/03/22 | 559 | 559 | 556 | 556 | 84,200 |
2024/03/21 | 555 | 558 | 554 | 554 | 93,500 |
2024/03/19 | 555 | 557 | 552 | 555 | 69,200 |
2024/03/18 | 551 | 555 | 549 | 555 | 66,000 |
2024/03/15 | 546 | 554 | 545 | 551 | 49,300 |
2024/03/14 | 544 | 549 | 541 | 546 | 68,300 |
2024/03/13 | 546 | 547 | 540 | 541 | 43,900 |
2024/03/12 | 540 | 545 | 535 | 544 | 66,700 |
2024/03/11 | 542 | 545 | 534 | 538 | 96,000 |
2024/03/08 | 541 | 545 | 539 | 542 | 34,500 |
2024/03/07 | 547 | 547 | 542 | 544 | 43,900 |
2024/03/06 | 538 | 546 | 537 | 543 | 32,300 |
2024/03/05 | 541 | 542 | 536 | 539 | 50,300 |
2024/03/04 | 546 | 546 | 540 | 540 | 59,300 |
2024/03/01 | 545 | 547 | 543 | 544 | 42,100 |
2024/02/29 | 547 | 548 | 545 | 545 | 29,400 |
2024/02/28 | 550 | 553 | 547 | 547 | 51,800 |
2024/02/27 | 545 | 554 | 545 | 551 | 80,500 |
2024/02/26 | 546 | 549 | 544 | 545 | 60,700 |
2024/02/22 | 540 | 548 | 539 | 545 | 71,600 |
2024/02/21 | 540 | 542 | 537 | 540 | 35,200 |
2024/02/20 | 544 | 544 | 538 | 539 | 57,100 |
2024/02/19 | 537 | 541 | 535 | 539 | 111,800 |
2024/02/16 | 533 | 535 | 531 | 533 | 93,400 |
2024/02/15 | 542 | 542 | 533 | 535 | 108,400 |
2024/02/14 | 546 | 546 | 538 | 540 | 104,300 |
2024/02/13 | 549 | 553 | 545 | 548 | 78,800 |
2024/02/09 | 554 | 558 | 549 | 549 | 79,600 |
2024/02/08 | 558 | 562 | 551 | 557 | 84,400 |
2024/02/07 | 559 | 559 | 555 | 556 | 40,400 |
2024/02/06 | 559 | 573 | 556 | 558 | 84,000 |
2024/02/05 | 559 | 560 | 552 | 559 | 179,500 |
2024/02/02 | 568 | 572 | 568 | 569 | 110,800 |
2024/02/01 | 572 | 574 | 568 | 568 | 49,300 |
2024/01/31 | 572 | 574 | 570 | 574 | 57,700 |
2024/01/30 | 574 | 577 | 571 | 571 | 99,700 |
2024/01/29 | 573 | 576 | 573 | 574 | 40,100 |
2024/01/26 | 569 | 573 | 567 | 570 | 52,300 |
2024/01/25 | 569 | 572 | 568 | 571 | 31,700 |
2024/01/24 | 569 | 570 | 565 | 567 | 34,700 |
2024/01/23 | 566 | 571 | 566 | 569 | 54,900 |
2024/01/22 | 566 | 571 | 566 | 566 | 36,100 |
2024/01/19 | 567 | 569 | 565 | 565 | 40,500 |
2024/01/18 | 565 | 569 | 563 | 564 | 43,600 |
2024/01/17 | 574 | 575 | 565 | 565 | 63,500 |
2024/01/16 | 574 | 576 | 569 | 569 | 49,200 |
2024/01/15 | 571 | 575 | 571 | 573 | 37,300 |
2024/01/12 | 574 | 575 | 569 | 570 | 54,300 |
2024/01/11 | 575 | 578 | 573 | 575 | 35,700 |
2024/01/10 | 581 | 581 | 573 | 574 | 54,700 |
2024/01/09 | 573 | 580 | 572 | 580 | 75,300 |
2024/01/05 | 569 | 571 | 565 | 569 | 56,700 |
2024/01/04 | 560 | 571 | 558 | 565 | 110,400 |
2023/12/29 | 560 | 561 | 556 | 560 | 45,000 |
2023/12/28 | 560 | 561 | 556 | 557 | 74,400 |
2023/12/27 | 545 | 557 | 545 | 556 | 133,500 |
2023/12/26 | 541 | 548 | 541 | 547 | 58,900 |
2023/12/25 | 547 | 550 | 545 | 545 | 71,400 |
2023/12/22 | 549 | 553 | 548 | 549 | 84,100 |
2023/12/21 | 550 | 554 | 549 | 551 | 31,900 |
2023/12/20 | 558 | 561 | 552 | 552 | 70,200 |
2023/12/19 | 550 | 556 | 550 | 556 | 54,400 |
2023/12/18 | 549 | 549 | 544 | 548 | 58,900 |
2023/12/15 | 542 | 550 | 542 | 550 | 108,700 |
2023/12/14 | 555 | 561 | 539 | 545 | 188,100 |
2023/12/13 | 550 | 551 | 543 | 545 | 72,400 |
2023/12/12 | 554 | 554 | 548 | 550 | 64,200 |
2023/12/11 | 554 | 555 | 549 | 552 | 38,700 |
2023/12/08 | 551 | 552 | 545 | 551 | 177,600 |
2023/12/07 | 560 | 561 | 556 | 556 | 50,800 |
2023/12/06 | 559 | 565 | 557 | 561 | 104,300 |
2023/12/05 | 563 | 567 | 557 | 558 | 74,000 |
2023/12/04 | 565 | 568 | 563 | 563 | 50,700 |
2023/12/01 | 566 | 571 | 563 | 564 | 85,600 |
2023/11/30 | 564 | 567 | 562 | 565 | 62,900 |
2023/11/29 | 563 | 565 | 560 | 562 | 55,500 |
2023/11/28 | 553 | 560 | 551 | 560 | 55,600 |
2023/11/27 | 557 | 558 | 551 | 554 | 93,200 |
2023/11/24 | 556 | 562 | 556 | 557 | 55,700 |
2023/11/22 | 555 | 562 | 553 | 557 | 70,800 |
2023/11/21 | 560 | 560 | 554 | 555 | 59,800 |
2023/11/20 | 558 | 564 | 556 | 556 | 75,700 |
2023/11/17 | 552 | 558 | 552 | 558 | 45,700 |
2023/11/16 | 557 | 561 | 553 | 555 | 44,300 |
2023/11/15 | 554 | 567 | 554 | 561 | 87,100 |
2023/11/14 | 558 | 560 | 552 | 552 | 30,600 |
2023/11/13 | 550 | 557 | 550 | 557 | 42,900 |
2023/11/10 | 547 | 552 | 544 | 550 | 74,900 |
2023/11/09 | 547 | 553 | 545 | 551 | 38,100 |
2023/11/08 | 560 | 560 | 545 | 548 | 47,300 |
2023/11/07 | 560 | 560 | 554 | 555 | 45,200 |
2023/11/06 | 553 | 566 | 551 | 560 | 100,300 |
2023/11/02 | 539 | 551 | 538 | 550 | 54,800 |
2023/11/01 | 543 | 544 | 535 | 538 | 66,700 |
2023/10/31 | 533 | 540 | 524 | 540 | 150,700 |
2023/10/30 | 549 | 551 | 536 | 543 | 253,800 |
2023/10/27 | 541 | 551 | 541 | 551 | 52,400 |
2023/10/26 | 542 | 548 | 538 | 541 | 57,500 |
2023/10/25 | 555 | 556 | 549 | 551 | 45,200 |
2023/10/24 | 546 | 554 | 538 | 552 | 88,900 |
2023/10/23 | 555 | 557 | 547 | 551 | 141,400 |
2023/10/20 | 552 | 568 | 547 | 563 | 164,200 |
2023/10/19 | 534 | 558 | 534 | 554 | 161,300 |
2023/10/18 | 540 | 542 | 537 | 542 | 64,700 |
2023/10/17 | 530 | 538 | 525 | 538 | 98,300 |
2023/10/16 | 531 | 533 | 522 | 522 | 124,200 |
2023/10/13 | 550 | 551 | 532 | 535 | 187,400 |
2023/10/12 | 555 | 556 | 549 | 556 | 74,400 |
2023/10/11 | 557 | 558 | 553 | 554 | 55,000 |
2023/10/10 | 560 | 561 | 554 | 556 | 70,800 |
2023/10/06 | 556 | 562 | 556 | 560 | 28,300 |
2023/10/05 | 549 | 555 | 549 | 555 | 73,700 |
2023/10/04 | 560 | 560 | 546 | 546 | 181,800 |
2023/10/03 | 576 | 577 | 566 | 566 | 91,700 |
2023/10/02 | 592 | 593 | 572 | 577 | 89,800 |
2023/09/29 | 597 | 597 | 586 | 587 | 48,600 |
2023/09/28 | 589 | 596 | 588 | 592 | 68,300 |
2023/09/27 | 584 | 589 | 581 | 589 | 75,800 |
2023/09/26 | 585 | 589 | 581 | 587 | 57,500 |
2023/09/25 | 572 | 582 | 572 | 580 | 60,000 |
2023/09/22 | 564 | 574 | 564 | 572 | 64,200 |
2023/09/21 | 571 | 573 | 565 | 567 | 66,600 |
2023/09/20 | 577 | 578 | 571 | 571 | 61,000 |
2023/09/19 | 580 | 580 | 575 | 578 | 70,200 |
2023/09/15 | 586 | 586 | 579 | 581 | 73,500 |
2023/09/14 | 583 | 587 | 583 | 583 | 45,300 |
2023/09/13 | 587 | 588 | 583 | 583 | 47,300 |
2023/09/12 | 589 | 591 | 587 | 588 | 33,000 |
2023/09/11 | 597 | 597 | 587 | 589 | 72,400 |
2023/09/08 | 593 | 598 | 590 | 597 | 76,100 |
2023/09/07 | 599 | 599 | 594 | 596 | 41,100 |
2023/09/06 | 601 | 605 | 597 | 599 | 68,500 |
2023/09/05 | 594 | 602 | 592 | 600 | 64,600 |
2023/09/04 | 599 | 600 | 593 | 593 | 76,100 |
2023/09/01 | 602 | 602 | 596 | 599 | 58,600 |
2023/08/31 | 598 | 605 | 597 | 602 | 76,200 |
2023/08/30 | 600 | 602 | 595 | 596 | 125,300 |
2023/08/29 | 593 | 597 | 591 | 597 | 42,000 |
2023/08/28 | 590 | 593 | 588 | 589 | 37,000 |
2023/08/25 | 580 | 588 | 577 | 586 | 65,800 |
2023/08/24 | 585 | 585 | 579 | 582 | 58,100 |
2023/08/23 | 576 | 585 | 576 | 585 | 38,800 |
2023/08/22 | 584 | 584 | 574 | 576 | 62,400 |
2023/08/21 | 574 | 585 | 574 | 584 | 72,200 |
2023/08/18 | 581 | 581 | 573 | 576 | 132,900 |
2023/08/17 | 584 | 590 | 581 | 587 | 92,200 |
2023/08/16 | 592 | 592 | 581 | 585 | 161,400 |
2023/08/15 | 588 | 600 | 585 | 594 | 413,500 |
2023/08/14 | 575 | 583 | 572 | 574 | 164,500 |
2023/08/10 | 567 | 573 | 567 | 572 | 115,300 |
2023/08/09 | 566 | 572 | 563 | 569 | 75,300 |
2023/08/08 | 572 | 572 | 565 | 566 | 58,300 |
2023/08/07 | 564 | 570 | 562 | 569 | 64,100 |
2023/08/04 | 560 | 565 | 559 | 563 | 57,800 |
2023/08/03 | 564 | 564 | 559 | 561 | 121,700 |
2023/08/02 | 570 | 570 | 566 | 567 | 79,700 |
2023/08/01 | 572 | 574 | 568 | 573 | 75,400 |
2023/07/31 | 573 | 578 | 573 | 574 | 74,200 |
2023/07/28 | 569 | 572 | 564 | 572 | 197,900 |
2023/07/27 | 567 | 572 | 567 | 571 | 68,700 |
2023/07/26 | 565 | 567 | 560 | 565 | 82,500 |
2023/07/25 | 570 | 570 | 565 | 565 | 125,300 |
2023/07/24 | 575 | 577 | 570 | 571 | 67,100 |
2023/07/21 | 573 | 573 | 568 | 571 | 71,800 |
2023/07/20 | 577 | 579 | 573 | 574 | 69,200 |
2023/07/19 | 583 | 583 | 574 | 576 | 73,800 |
2023/07/18 | 579 | 580 | 576 | 580 | 137,200 |
2023/07/14 | 580 | 583 | 570 | 577 | 80,500 |
2023/07/13 | 566 | 576 | 566 | 576 | 84,100 |
2023/07/12 | 576 | 576 | 566 | 567 | 131,900 |
2023/07/11 | 577 | 580 | 575 | 576 | 75,400 |
2023/07/10 | 575 | 584 | 575 | 576 | 104,500 |
2023/07/07 | 574 | 582 | 568 | 579 | 133,300 |
2023/07/06 | 588 | 591 | 579 | 580 | 217,100 |
2023/07/05 | 591 | 592 | 585 | 590 | 144,800 |
2023/07/04 | 599 | 599 | 593 | 593 | 154,500 |
2023/07/03 | 603 | 605 | 599 | 599 | 121,700 |
2023/06/30 | 605 | 605 | 597 | 602 | 152,600 |
2023/06/29 | 598 | 604 | 593 | 603 | 227,100 |
2023/06/28 | 614 | 617 | 607 | 613 | 332,400 |