ウェルス・マネジメント(3772)の株価時系列情報
ウェルス・マネジメント(3772)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 | 1,112 | 1,112 | 1,073 | 1,094 | 73,700 |
| 2024/04/18 | 1,089 | 1,126 | 1,088 | 1,118 | 79,600 |
| 2024/04/17 | 1,101 | 1,119 | 1,090 | 1,099 | 33,600 |
| 2024/04/16 | 1,132 | 1,146 | 1,086 | 1,101 | 75,900 |
| 2024/04/15 | 1,141 | 1,161 | 1,120 | 1,121 | 65,100 |
| 2024/04/12 | 1,105 | 1,137 | 1,100 | 1,136 | 78,200 |
| 2024/04/11 | 1,100 | 1,113 | 1,088 | 1,105 | 69,900 |
| 2024/04/10 | 1,100 | 1,137 | 1,100 | 1,115 | 285,100 |
| 2024/04/09 | 1,060 | 1,092 | 1,044 | 1,089 | 64,700 |
| 2024/04/08 | 1,028 | 1,064 | 1,028 | 1,064 | 86,200 |
| 2024/04/05 | 1,010 | 1,039 | 1,009 | 1,017 | 47,400 |
| 2024/04/04 | 1,016 | 1,035 | 984 | 1,015 | 94,600 |
| 2024/04/03 | 976 | 1,020 | 972 | 1,010 | 47,500 |
| 2024/04/02 | 1,001 | 1,001 | 970 | 978 | 80,200 |
| 2024/04/01 | 1,034 | 1,039 | 1,005 | 1,010 | 47,600 |
| 2024/03/29 | 1,032 | 1,049 | 1,015 | 1,026 | 66,900 |
| 2024/03/28 | 1,005 | 1,037 | 1,005 | 1,033 | 54,100 |
| 2024/03/27 | 1,059 | 1,077 | 1,024 | 1,025 | 160,600 |
| 2024/03/26 | 1,027 | 1,039 | 1,006 | 1,033 | 75,900 |
| 2024/03/25 | 1,013 | 1,059 | 1,013 | 1,028 | 203,800 |
| 2024/03/22 | 975 | 1,040 | 955 | 1,017 | 121,900 |
| 2024/03/21 | 953 | 1,005 | 936 | 975 | 107,500 |
| 2024/03/19 | 915 | 955 | 894 | 938 | 76,800 |
| 2024/03/18 | 916 | 934 | 913 | 917 | 105,100 |
| 2024/03/15 | 931 | 938 | 914 | 915 | 45,100 |
| 2024/03/14 | 927 | 939 | 914 | 936 | 41,800 |
| 2024/03/13 | 924 | 936 | 907 | 933 | 77,900 |
| 2024/03/12 | 887 | 915 | 881 | 915 | 115,600 |
| 2024/03/11 | 902 | 918 | 879 | 888 | 86,100 |
| 2024/03/08 | 896 | 919 | 882 | 901 | 59,700 |
| 2024/03/07 | 888 | 898 | 881 | 890 | 47,000 |
| 2024/03/06 | 880 | 905 | 880 | 887 | 44,300 |
| 2024/03/05 | 902 | 902 | 858 | 878 | 97,200 |
| 2024/03/04 | 881 | 910 | 870 | 902 | 70,400 |
| 2024/03/01 | 911 | 911 | 872 | 884 | 67,100 |
| 2024/02/29 | 905 | 905 | 881 | 900 | 66,000 |
| 2024/02/28 | 860 | 915 | 855 | 905 | 114,100 |
| 2024/02/27 | 854 | 863 | 842 | 856 | 62,100 |
| 2024/02/26 | 840 | 855 | 838 | 840 | 93,700 |
| 2024/02/22 | 837 | 846 | 834 | 838 | 39,000 |
| 2024/02/21 | 850 | 850 | 830 | 831 | 37,900 |
| 2024/02/20 | 852 | 853 | 817 | 844 | 98,000 |
| 2024/02/19 | 833 | 859 | 831 | 852 | 120,100 |
| 2024/02/16 | 824 | 838 | 815 | 833 | 114,200 |
| 2024/02/15 | 846 | 868 | 809 | 809 | 172,900 |
| 2024/02/14 | 919 | 919 | 830 | 837 | 257,200 |
| 2024/02/13 | 899 | 945 | 899 | 919 | 123,200 |
| 2024/02/09 | 899 | 909 | 891 | 900 | 70,200 |
| 2024/02/08 | 925 | 926 | 896 | 903 | 140,100 |
| 2024/02/07 | 929 | 929 | 912 | 920 | 77,900 |
| 2024/02/06 | 941 | 941 | 929 | 931 | 71,800 |
| 2024/02/05 | 941 | 954 | 937 | 949 | 39,200 |
| 2024/02/02 | 944 | 952 | 938 | 938 | 33,000 |
| 2024/02/01 | 950 | 950 | 932 | 938 | 29,600 |
| 2024/01/31 | 950 | 956 | 940 | 950 | 40,700 |
| 2024/01/30 | 952 | 956 | 947 | 950 | 51,600 |
| 2024/01/29 | 954 | 969 | 949 | 950 | 63,800 |
| 2024/01/26 | 940 | 956 | 936 | 947 | 55,600 |
| 2024/01/25 | 941 | 950 | 938 | 940 | 53,300 |
| 2024/01/24 | 943 | 955 | 932 | 936 | 31,300 |
| 2024/01/23 | 959 | 963 | 939 | 942 | 63,700 |
| 2024/01/22 | 935 | 957 | 935 | 945 | 58,300 |
| 2024/01/19 | 922 | 941 | 922 | 927 | 92,300 |
| 2024/01/18 | 910 | 924 | 908 | 910 | 52,300 |
| 2024/01/17 | 940 | 941 | 916 | 916 | 84,700 |
| 2024/01/16 | 955 | 969 | 938 | 938 | 78,400 |
| 2024/01/15 | 965 | 970 | 949 | 953 | 71,800 |
| 2024/01/12 | 976 | 976 | 960 | 963 | 66,000 |
| 2024/01/11 | 982 | 988 | 973 | 974 | 44,700 |
| 2024/01/10 | 997 | 998 | 978 | 981 | 87,300 |
| 2024/01/09 | 975 | 1,003 | 972 | 993 | 94,100 |
| 2024/01/05 | 980 | 981 | 965 | 970 | 72,500 |
| 2024/01/04 | 941 | 997 | 940 | 988 | 107,300 |
| 2023/12/29 | 985 | 985 | 942 | 949 | 131,600 |
| 2023/12/28 | 975 | 997 | 948 | 978 | 130,700 |
| 2023/12/27 | 975 | 1,012 | 968 | 1,003 | 202,300 |
| 2023/12/26 | 991 | 995 | 972 | 985 | 242,300 |
| 2023/12/25 | 1,018 | 1,018 | 994 | 995 | 147,600 |
| 2023/12/22 | 988 | 1,018 | 974 | 1,015 | 157,400 |
| 2023/12/21 | 971 | 981 | 966 | 978 | 88,900 |
| 2023/12/20 | 1,010 | 1,017 | 985 | 985 | 100,600 |
| 2023/12/19 | 1,000 | 1,011 | 992 | 1,005 | 101,300 |
| 2023/12/18 | 1,027 | 1,027 | 991 | 1,011 | 159,700 |
| 2023/12/15 | 1,035 | 1,062 | 1,031 | 1,057 | 61,800 |
| 2023/12/14 | 1,048 | 1,059 | 1,019 | 1,025 | 132,100 |
| 2023/12/13 | 1,039 | 1,050 | 1,027 | 1,034 | 93,100 |
| 2023/12/12 | 1,066 | 1,076 | 1,041 | 1,042 | 66,900 |
| 2023/12/11 | 1,062 | 1,130 | 1,060 | 1,063 | 104,700 |
| 2023/12/08 | 1,103 | 1,103 | 1,060 | 1,062 | 118,100 |
| 2023/12/07 | 1,135 | 1,138 | 1,111 | 1,111 | 112,400 |
| 2023/12/06 | 1,134 | 1,151 | 1,132 | 1,145 | 47,200 |
| 2023/12/05 | 1,119 | 1,155 | 1,118 | 1,135 | 77,100 |
| 2023/12/04 | 1,120 | 1,137 | 1,099 | 1,127 | 114,000 |
| 2023/12/01 | 1,131 | 1,137 | 1,114 | 1,120 | 117,900 |
| 2023/11/30 | 1,155 | 1,156 | 1,128 | 1,135 | 91,500 |
| 2023/11/29 | 1,140 | 1,163 | 1,136 | 1,147 | 116,200 |
| 2023/11/28 | 1,213 | 1,225 | 1,146 | 1,153 | 318,300 |
| 2023/11/27 | 1,275 | 1,288 | 1,270 | 1,284 | 47,200 |
| 2023/11/24 | 1,275 | 1,275 | 1,253 | 1,262 | 40,000 |
| 2023/11/22 | 1,252 | 1,271 | 1,232 | 1,260 | 68,400 |
| 2023/11/21 | 1,237 | 1,274 | 1,220 | 1,253 | 77,800 |
| 2023/11/20 | 1,169 | 1,222 | 1,169 | 1,212 | 87,700 |
| 2023/11/17 | 1,154 | 1,160 | 1,136 | 1,156 | 74,800 |
| 2023/11/16 | 1,210 | 1,210 | 1,145 | 1,160 | 148,100 |
| 2023/11/15 | 1,196 | 1,213 | 1,176 | 1,206 | 90,800 |
| 2023/11/14 | 1,207 | 1,207 | 1,164 | 1,174 | 190,600 |
| 2023/11/13 | 1,228 | 1,228 | 1,171 | 1,177 | 128,000 |
| 2023/11/10 | 1,270 | 1,270 | 1,187 | 1,228 | 151,900 |
| 2023/11/09 | 1,281 | 1,282 | 1,268 | 1,274 | 29,400 |
| 2023/11/08 | 1,310 | 1,312 | 1,279 | 1,286 | 38,500 |
| 2023/11/07 | 1,310 | 1,310 | 1,292 | 1,294 | 19,300 |
| 2023/11/06 | 1,310 | 1,314 | 1,292 | 1,310 | 26,200 |
| 2023/11/02 | 1,269 | 1,287 | 1,265 | 1,286 | 33,200 |
| 2023/11/01 | 1,295 | 1,295 | 1,267 | 1,270 | 24,700 |
| 2023/10/31 | 1,260 | 1,279 | 1,245 | 1,275 | 38,800 |
| 2023/10/30 | 1,277 | 1,277 | 1,255 | 1,263 | 36,800 |
| 2023/10/27 | 1,279 | 1,286 | 1,261 | 1,282 | 24,700 |
| 2023/10/26 | 1,285 | 1,299 | 1,265 | 1,266 | 49,900 |
| 2023/10/25 | 1,304 | 1,314 | 1,290 | 1,290 | 34,800 |
| 2023/10/24 | 1,284 | 1,302 | 1,260 | 1,295 | 81,200 |
| 2023/10/23 | 1,294 | 1,304 | 1,277 | 1,295 | 61,300 |
| 2023/10/20 | 1,284 | 1,311 | 1,267 | 1,300 | 45,500 |
| 2023/10/19 | 1,294 | 1,307 | 1,287 | 1,290 | 28,400 |
| 2023/10/18 | 1,285 | 1,318 | 1,271 | 1,318 | 36,400 |
| 2023/10/17 | 1,270 | 1,295 | 1,264 | 1,277 | 47,700 |
| 2023/10/16 | 1,282 | 1,285 | 1,250 | 1,266 | 70,800 |
| 2023/10/13 | 1,326 | 1,326 | 1,284 | 1,284 | 40,400 |
| 2023/10/12 | 1,326 | 1,326 | 1,283 | 1,318 | 56,600 |
| 2023/10/11 | 1,346 | 1,346 | 1,304 | 1,313 | 39,100 |
| 2023/10/10 | 1,324 | 1,359 | 1,316 | 1,325 | 53,800 |
| 2023/10/06 | 1,296 | 1,324 | 1,290 | 1,321 | 56,100 |
| 2023/10/05 | 1,270 | 1,291 | 1,251 | 1,284 | 70,100 |
| 2023/10/04 | 1,260 | 1,267 | 1,236 | 1,240 | 108,500 |
| 2023/10/03 | 1,306 | 1,331 | 1,276 | 1,276 | 139,500 |
| 2023/10/02 | 1,385 | 1,391 | 1,305 | 1,311 | 225,800 |
| 2023/09/29 | 1,424 | 1,427 | 1,385 | 1,394 | 51,900 |
| 2023/09/28 | 1,446 | 1,446 | 1,396 | 1,397 | 121,400 |
| 2023/09/27 | 1,402 | 1,456 | 1,396 | 1,456 | 81,600 |
| 2023/09/26 | 1,422 | 1,422 | 1,390 | 1,390 | 56,600 |
| 2023/09/25 | 1,407 | 1,442 | 1,399 | 1,423 | 74,300 |
| 2023/09/22 | 1,375 | 1,408 | 1,370 | 1,399 | 152,500 |
| 2023/09/21 | 1,440 | 1,448 | 1,399 | 1,400 | 131,000 |
| 2023/09/20 | 1,458 | 1,460 | 1,429 | 1,443 | 93,500 |
| 2023/09/19 | 1,488 | 1,488 | 1,455 | 1,457 | 108,800 |
| 2023/09/15 | 1,505 | 1,505 | 1,493 | 1,493 | 62,100 |
| 2023/09/14 | 1,518 | 1,518 | 1,501 | 1,502 | 40,000 |
| 2023/09/13 | 1,509 | 1,518 | 1,506 | 1,511 | 21,400 |
| 2023/09/12 | 1,507 | 1,515 | 1,500 | 1,509 | 26,500 |
| 2023/09/11 | 1,515 | 1,521 | 1,502 | 1,507 | 46,000 |
| 2023/09/08 | 1,515 | 1,522 | 1,500 | 1,515 | 37,100 |
| 2023/09/07 | 1,525 | 1,525 | 1,510 | 1,515 | 38,300 |
| 2023/09/06 | 1,531 | 1,537 | 1,525 | 1,534 | 26,200 |
| 2023/09/05 | 1,547 | 1,547 | 1,533 | 1,543 | 21,100 |
| 2023/09/04 | 1,542 | 1,553 | 1,527 | 1,540 | 35,700 |
| 2023/09/01 | 1,554 | 1,555 | 1,525 | 1,553 | 41,900 |
| 2023/08/31 | 1,547 | 1,575 | 1,539 | 1,561 | 39,700 |
| 2023/08/30 | 1,550 | 1,555 | 1,537 | 1,547 | 33,300 |
| 2023/08/29 | 1,518 | 1,545 | 1,514 | 1,540 | 29,800 |
| 2023/08/28 | 1,520 | 1,527 | 1,506 | 1,522 | 40,600 |
| 2023/08/25 | 1,504 | 1,531 | 1,504 | 1,518 | 48,600 |
| 2023/08/24 | 1,517 | 1,517 | 1,503 | 1,514 | 22,900 |
| 2023/08/23 | 1,510 | 1,515 | 1,500 | 1,513 | 17,000 |
| 2023/08/22 | 1,514 | 1,515 | 1,500 | 1,501 | 29,100 |
| 2023/08/21 | 1,497 | 1,517 | 1,495 | 1,512 | 27,300 |
| 2023/08/18 | 1,509 | 1,516 | 1,497 | 1,499 | 45,100 |
| 2023/08/17 | 1,501 | 1,519 | 1,495 | 1,512 | 48,300 |
| 2023/08/16 | 1,520 | 1,520 | 1,497 | 1,509 | 54,500 |
| 2023/08/15 | 1,524 | 1,537 | 1,488 | 1,536 | 56,200 |
| 2023/08/14 | 1,573 | 1,590 | 1,526 | 1,526 | 83,600 |
| 2023/08/10 | 1,560 | 1,560 | 1,525 | 1,548 | 56,400 |
| 2023/08/09 | 1,524 | 1,545 | 1,515 | 1,538 | 18,700 |
| 2023/08/08 | 1,526 | 1,528 | 1,514 | 1,524 | 26,100 |
| 2023/08/07 | 1,506 | 1,532 | 1,489 | 1,532 | 28,000 |
| 2023/08/04 | 1,518 | 1,526 | 1,505 | 1,510 | 16,600 |
| 2023/08/03 | 1,523 | 1,530 | 1,509 | 1,526 | 15,000 |
| 2023/08/02 | 1,520 | 1,542 | 1,509 | 1,522 | 32,800 |
| 2023/08/01 | 1,519 | 1,530 | 1,507 | 1,512 | 29,800 |
| 2023/07/31 | 1,514 | 1,530 | 1,509 | 1,519 | 33,200 |
| 2023/07/28 | 1,518 | 1,520 | 1,500 | 1,513 | 35,200 |
| 2023/07/27 | 1,502 | 1,531 | 1,492 | 1,522 | 41,200 |
| 2023/07/26 | 1,511 | 1,511 | 1,495 | 1,502 | 40,700 |
| 2023/07/25 | 1,513 | 1,528 | 1,501 | 1,519 | 23,700 |
| 2023/07/24 | 1,512 | 1,533 | 1,499 | 1,520 | 31,000 |
| 2023/07/21 | 1,528 | 1,528 | 1,497 | 1,512 | 29,000 |
| 2023/07/20 | 1,529 | 1,537 | 1,516 | 1,531 | 14,200 |
| 2023/07/19 | 1,508 | 1,530 | 1,506 | 1,529 | 20,000 |
| 2023/07/18 | 1,532 | 1,532 | 1,497 | 1,508 | 27,300 |
| 2023/07/14 | 1,567 | 1,569 | 1,482 | 1,524 | 93,000 |
| 2023/07/13 | 1,560 | 1,573 | 1,541 | 1,567 | 36,100 |
| 2023/07/12 | 1,590 | 1,590 | 1,552 | 1,566 | 51,400 |
| 2023/07/11 | 1,574 | 1,606 | 1,549 | 1,590 | 59,600 |
| 2023/07/10 | 1,565 | 1,597 | 1,548 | 1,574 | 42,500 |
| 2023/07/07 | 1,535 | 1,575 | 1,534 | 1,562 | 19,100 |
| 2023/07/06 | 1,558 | 1,567 | 1,530 | 1,557 | 64,800 |
| 2023/07/05 | 1,582 | 1,582 | 1,557 | 1,568 | 58,000 |
| 2023/07/04 | 1,590 | 1,614 | 1,579 | 1,580 | 44,900 |
| 2023/07/03 | 1,596 | 1,600 | 1,560 | 1,587 | 33,200 |
| 2023/06/30 | 1,573 | 1,595 | 1,555 | 1,595 | 20,000 |
| 2023/06/29 | 1,571 | 1,612 | 1,571 | 1,580 | 35,600 |
| 2023/06/28 | 1,563 | 1,628 | 1,563 | 1,581 | 70,400 |