ウェザーニューズ(4825)の株価時系列情報
ウェザーニューズ(4825)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 4,570 | 4,605 | 4,550 | 4,605 | 18,000 |
| 2024/04/23 | 4,515 | 4,580 | 4,515 | 4,550 | 24,200 |
| 2024/04/22 | 4,450 | 4,515 | 4,440 | 4,500 | 49,200 |
| 2024/04/19 | 4,555 | 4,560 | 4,405 | 4,405 | 60,400 |
| 2024/04/18 | 4,500 | 4,575 | 4,500 | 4,560 | 27,800 |
| 2024/04/17 | 4,575 | 4,575 | 4,480 | 4,500 | 43,100 |
| 2024/04/16 | 4,505 | 4,605 | 4,500 | 4,580 | 39,300 |
| 2024/04/15 | 4,690 | 4,690 | 4,555 | 4,555 | 92,600 |
| 2024/04/12 | 4,695 | 4,805 | 4,685 | 4,725 | 56,300 |
| 2024/04/11 | 4,740 | 4,750 | 4,675 | 4,675 | 78,700 |
| 2024/04/10 | 4,780 | 4,820 | 4,760 | 4,760 | 39,200 |
| 2024/04/09 | 4,840 | 4,855 | 4,745 | 4,785 | 140,500 |
| 2024/04/08 | 4,950 | 4,975 | 4,850 | 4,935 | 169,100 |
| 2024/04/05 | 5,000 | 5,080 | 5,000 | 5,070 | 31,300 |
| 2024/04/04 | 5,050 | 5,070 | 4,995 | 5,050 | 29,800 |
| 2024/04/03 | 4,995 | 5,060 | 4,955 | 5,030 | 45,000 |
| 2024/04/02 | 5,140 | 5,140 | 4,990 | 5,020 | 46,200 |
| 2024/04/01 | 5,180 | 5,210 | 5,130 | 5,130 | 25,600 |
| 2024/03/29 | 5,100 | 5,130 | 5,080 | 5,120 | 11,000 |
| 2024/03/28 | 5,070 | 5,150 | 5,070 | 5,100 | 19,500 |
| 2024/03/27 | 5,120 | 5,120 | 5,070 | 5,080 | 19,200 |
| 2024/03/26 | 5,070 | 5,090 | 5,060 | 5,070 | 14,600 |
| 2024/03/25 | 5,150 | 5,150 | 5,080 | 5,080 | 19,200 |
| 2024/03/22 | 5,120 | 5,180 | 5,100 | 5,150 | 14,800 |
| 2024/03/21 | 5,180 | 5,200 | 5,100 | 5,100 | 25,500 |
| 2024/03/19 | 5,150 | 5,190 | 5,140 | 5,170 | 14,100 |
| 2024/03/18 | 5,130 | 5,180 | 5,120 | 5,150 | 15,500 |
| 2024/03/15 | 5,150 | 5,150 | 5,100 | 5,130 | 22,700 |
| 2024/03/14 | 5,130 | 5,190 | 5,090 | 5,150 | 30,300 |
| 2024/03/13 | 5,250 | 5,250 | 5,150 | 5,150 | 20,100 |
| 2024/03/12 | 5,200 | 5,280 | 5,140 | 5,280 | 40,800 |
| 2024/03/11 | 5,090 | 5,200 | 5,090 | 5,200 | 50,300 |
| 2024/03/08 | 5,020 | 5,120 | 5,000 | 5,100 | 37,900 |
| 2024/03/07 | 5,060 | 5,080 | 5,010 | 5,020 | 14,200 |
| 2024/03/06 | 4,990 | 5,070 | 4,990 | 5,060 | 21,400 |
| 2024/03/05 | 5,010 | 5,030 | 4,965 | 5,030 | 29,200 |
| 2024/03/04 | 5,050 | 5,080 | 5,020 | 5,030 | 20,600 |
| 2024/03/01 | 5,100 | 5,100 | 5,020 | 5,020 | 19,500 |
| 2024/02/29 | 5,100 | 5,130 | 5,050 | 5,060 | 25,600 |
| 2024/02/28 | 5,120 | 5,170 | 5,120 | 5,120 | 16,700 |
| 2024/02/27 | 5,170 | 5,170 | 5,130 | 5,150 | 11,800 |
| 2024/02/26 | 5,150 | 5,190 | 5,110 | 5,160 | 27,400 |
| 2024/02/22 | 5,130 | 5,140 | 5,080 | 5,130 | 15,200 |
| 2024/02/21 | 5,110 | 5,130 | 5,070 | 5,120 | 12,200 |
| 2024/02/20 | 5,150 | 5,160 | 5,120 | 5,130 | 14,400 |
| 2024/02/19 | 5,050 | 5,120 | 5,040 | 5,110 | 28,100 |
| 2024/02/16 | 4,955 | 5,080 | 4,950 | 5,070 | 44,100 |
| 2024/02/15 | 5,010 | 5,020 | 4,955 | 4,970 | 42,000 |
| 2024/02/14 | 5,080 | 5,080 | 5,000 | 5,000 | 39,900 |
| 2024/02/13 | 5,090 | 5,150 | 5,090 | 5,120 | 33,700 |
| 2024/02/09 | 5,080 | 5,130 | 5,070 | 5,070 | 29,600 |
| 2024/02/08 | 5,090 | 5,110 | 5,020 | 5,090 | 59,700 |
| 2024/02/07 | 5,230 | 5,250 | 5,090 | 5,110 | 66,200 |
| 2024/02/06 | 5,280 | 5,280 | 5,210 | 5,250 | 38,300 |
| 2024/02/05 | 5,260 | 5,330 | 5,250 | 5,280 | 29,900 |
| 2024/02/02 | 5,290 | 5,300 | 5,250 | 5,250 | 25,900 |
| 2024/02/01 | 5,320 | 5,320 | 5,240 | 5,280 | 31,800 |
| 2024/01/31 | 5,310 | 5,360 | 5,250 | 5,360 | 35,500 |
| 2024/01/30 | 5,390 | 5,410 | 5,320 | 5,320 | 22,300 |
| 2024/01/29 | 5,450 | 5,450 | 5,380 | 5,380 | 28,800 |
| 2024/01/26 | 5,450 | 5,470 | 5,430 | 5,450 | 19,700 |
| 2024/01/25 | 5,440 | 5,490 | 5,410 | 5,450 | 26,800 |
| 2024/01/24 | 5,370 | 5,440 | 5,350 | 5,440 | 41,500 |
| 2024/01/23 | 5,350 | 5,420 | 5,350 | 5,410 | 34,900 |
| 2024/01/22 | 5,290 | 5,370 | 5,280 | 5,350 | 31,000 |
| 2024/01/19 | 5,260 | 5,290 | 5,260 | 5,280 | 20,700 |
| 2024/01/18 | 5,280 | 5,320 | 5,240 | 5,250 | 38,600 |
| 2024/01/17 | 5,290 | 5,350 | 5,290 | 5,290 | 34,700 |
| 2024/01/16 | 5,340 | 5,360 | 5,290 | 5,320 | 28,100 |
| 2024/01/15 | 5,300 | 5,360 | 5,260 | 5,350 | 45,900 |
| 2024/01/12 | 5,380 | 5,390 | 5,270 | 5,300 | 91,000 |
| 2024/01/11 | 5,470 | 5,500 | 5,380 | 5,380 | 63,100 |
| 2024/01/10 | 5,430 | 5,480 | 5,400 | 5,460 | 37,700 |
| 2024/01/09 | 5,490 | 5,570 | 5,410 | 5,430 | 48,900 |
| 2024/01/05 | 5,490 | 5,510 | 5,430 | 5,470 | 50,200 |
| 2024/01/04 | 5,690 | 5,690 | 5,440 | 5,510 | 112,100 |
| 2023/12/29 | 5,500 | 5,520 | 5,400 | 5,410 | 57,400 |
| 2023/12/28 | 5,420 | 5,480 | 5,380 | 5,420 | 37,900 |
| 2023/12/27 | 5,250 | 5,430 | 5,240 | 5,430 | 66,400 |
| 2023/12/26 | 5,250 | 5,300 | 5,240 | 5,250 | 40,300 |
| 2023/12/25 | 5,420 | 5,420 | 5,280 | 5,280 | 33,700 |
| 2023/12/22 | 5,380 | 5,430 | 5,360 | 5,360 | 20,300 |
| 2023/12/21 | 5,390 | 5,410 | 5,370 | 5,380 | 19,100 |
| 2023/12/20 | 5,440 | 5,500 | 5,430 | 5,460 | 25,300 |
| 2023/12/19 | 5,350 | 5,460 | 5,350 | 5,460 | 33,100 |
| 2023/12/18 | 5,460 | 5,460 | 5,360 | 5,410 | 21,400 |
| 2023/12/15 | 5,410 | 5,470 | 5,350 | 5,460 | 40,800 |
| 2023/12/14 | 5,480 | 5,520 | 5,410 | 5,420 | 26,700 |
| 2023/12/13 | 5,500 | 5,500 | 5,420 | 5,470 | 29,000 |
| 2023/12/12 | 5,470 | 5,520 | 5,440 | 5,520 | 33,800 |
| 2023/12/11 | 5,380 | 5,490 | 5,380 | 5,440 | 37,500 |
| 2023/12/08 | 5,390 | 5,420 | 5,350 | 5,380 | 48,000 |
| 2023/12/07 | 5,620 | 5,620 | 5,470 | 5,470 | 64,200 |
| 2023/12/06 | 5,700 | 5,710 | 5,640 | 5,680 | 27,800 |
| 2023/12/05 | 5,750 | 5,770 | 5,670 | 5,670 | 21,400 |
| 2023/12/04 | 5,680 | 5,760 | 5,640 | 5,760 | 34,700 |
| 2023/12/01 | 5,860 | 5,860 | 5,690 | 5,690 | 40,900 |
| 2023/11/30 | 5,920 | 5,990 | 5,820 | 5,870 | 52,400 |
| 2023/11/29 | 5,770 | 5,880 | 5,770 | 5,870 | 47,500 |
| 2023/11/28 | 5,890 | 5,960 | 5,880 | 5,920 | 94,600 |
| 2023/11/27 | 5,930 | 5,980 | 5,860 | 5,870 | 52,700 |
| 2023/11/24 | 5,900 | 5,940 | 5,880 | 5,920 | 25,100 |
| 2023/11/22 | 5,910 | 5,920 | 5,850 | 5,870 | 28,200 |
| 2023/11/21 | 5,880 | 5,950 | 5,850 | 5,940 | 22,300 |
| 2023/11/20 | 5,900 | 5,950 | 5,870 | 5,880 | 28,800 |
| 2023/11/17 | 5,930 | 5,930 | 5,850 | 5,930 | 26,900 |
| 2023/11/16 | 5,960 | 5,990 | 5,920 | 5,950 | 22,600 |
| 2023/11/15 | 5,960 | 6,000 | 5,920 | 6,000 | 19,900 |
| 2023/11/14 | 5,920 | 5,960 | 5,910 | 5,910 | 12,300 |
| 2023/11/13 | 5,930 | 6,010 | 5,910 | 5,920 | 15,800 |
| 2023/11/10 | 5,950 | 5,960 | 5,900 | 5,920 | 26,300 |
| 2023/11/09 | 5,990 | 6,010 | 5,960 | 5,980 | 16,100 |
| 2023/11/08 | 5,950 | 5,990 | 5,930 | 5,950 | 28,400 |
| 2023/11/07 | 6,020 | 6,060 | 5,960 | 5,970 | 19,900 |
| 2023/11/06 | 5,970 | 6,020 | 5,960 | 5,990 | 31,600 |
| 2023/11/02 | 5,840 | 5,930 | 5,840 | 5,920 | 15,900 |
| 2023/11/01 | 5,930 | 5,960 | 5,820 | 5,840 | 33,600 |
| 2023/10/31 | 5,790 | 5,900 | 5,780 | 5,890 | 27,200 |
| 2023/10/30 | 5,800 | 5,830 | 5,770 | 5,790 | 23,700 |
| 2023/10/27 | 5,690 | 5,810 | 5,680 | 5,810 | 19,000 |
| 2023/10/26 | 5,700 | 5,760 | 5,680 | 5,690 | 27,000 |
| 2023/10/25 | 5,840 | 5,860 | 5,760 | 5,770 | 20,500 |
| 2023/10/24 | 5,830 | 5,870 | 5,720 | 5,850 | 25,300 |
| 2023/10/23 | 5,820 | 5,870 | 5,760 | 5,760 | 33,800 |
| 2023/10/20 | 5,710 | 5,880 | 5,680 | 5,820 | 39,700 |
| 2023/10/19 | 5,650 | 5,760 | 5,610 | 5,750 | 26,800 |
| 2023/10/18 | 5,720 | 5,720 | 5,580 | 5,670 | 42,200 |
| 2023/10/17 | 5,730 | 5,760 | 5,700 | 5,750 | 23,600 |
| 2023/10/16 | 5,790 | 5,790 | 5,620 | 5,640 | 45,000 |
| 2023/10/13 | 5,980 | 5,990 | 5,820 | 5,820 | 42,800 |
| 2023/10/12 | 5,900 | 6,020 | 5,860 | 6,000 | 37,400 |
| 2023/10/11 | 6,040 | 6,040 | 5,880 | 5,900 | 50,100 |
| 2023/10/10 | 6,010 | 6,070 | 5,860 | 5,890 | 113,000 |
| 2023/10/06 | 6,200 | 6,250 | 6,180 | 6,190 | 19,100 |
| 2023/10/05 | 6,110 | 6,240 | 6,100 | 6,240 | 22,500 |
| 2023/10/04 | 6,150 | 6,170 | 6,110 | 6,110 | 36,100 |
| 2023/10/03 | 6,260 | 6,270 | 6,200 | 6,200 | 24,400 |
| 2023/10/02 | 6,390 | 6,390 | 6,270 | 6,270 | 32,000 |
| 2023/09/29 | 6,410 | 6,410 | 6,260 | 6,320 | 22,400 |
| 2023/09/28 | 6,380 | 6,430 | 6,320 | 6,380 | 20,400 |
| 2023/09/27 | 6,310 | 6,380 | 6,310 | 6,380 | 13,800 |
| 2023/09/26 | 6,370 | 6,400 | 6,340 | 6,340 | 14,700 |
| 2023/09/25 | 6,290 | 6,380 | 6,290 | 6,370 | 13,000 |
| 2023/09/22 | 6,250 | 6,300 | 6,220 | 6,290 | 25,200 |
| 2023/09/21 | 6,400 | 6,400 | 6,280 | 6,290 | 26,800 |
| 2023/09/20 | 6,420 | 6,450 | 6,370 | 6,370 | 18,800 |
| 2023/09/19 | 6,400 | 6,480 | 6,400 | 6,430 | 28,200 |
| 2023/09/15 | 6,410 | 6,450 | 6,390 | 6,410 | 25,700 |
| 2023/09/14 | 6,440 | 6,440 | 6,410 | 6,420 | 13,700 |
| 2023/09/13 | 6,390 | 6,460 | 6,380 | 6,440 | 21,600 |
| 2023/09/12 | 6,430 | 6,440 | 6,390 | 6,390 | 9,600 |
| 2023/09/11 | 6,450 | 6,450 | 6,380 | 6,400 | 13,300 |
| 2023/09/08 | 6,390 | 6,470 | 6,390 | 6,400 | 20,900 |
| 2023/09/07 | 6,420 | 6,450 | 6,390 | 6,430 | 15,200 |
| 2023/09/06 | 6,420 | 6,450 | 6,410 | 6,420 | 9,800 |
| 2023/09/05 | 6,430 | 6,440 | 6,400 | 6,440 | 12,300 |
| 2023/09/04 | 6,420 | 6,440 | 6,370 | 6,430 | 20,000 |
| 2023/09/01 | 6,390 | 6,410 | 6,370 | 6,400 | 14,900 |
| 2023/08/31 | 6,430 | 6,430 | 6,370 | 6,380 | 15,100 |
| 2023/08/30 | 6,420 | 6,450 | 6,360 | 6,370 | 13,200 |
| 2023/08/29 | 6,420 | 6,460 | 6,400 | 6,440 | 11,200 |
| 2023/08/28 | 6,450 | 6,450 | 6,380 | 6,400 | 17,600 |
| 2023/08/25 | 6,290 | 6,380 | 6,290 | 6,380 | 12,400 |
| 2023/08/24 | 6,370 | 6,370 | 6,300 | 6,340 | 12,600 |
| 2023/08/23 | 6,270 | 6,350 | 6,250 | 6,350 | 12,400 |
| 2023/08/22 | 6,300 | 6,320 | 6,260 | 6,270 | 6,900 |
| 2023/08/21 | 6,250 | 6,300 | 6,200 | 6,250 | 16,900 |
| 2023/08/18 | 6,270 | 6,270 | 6,170 | 6,190 | 36,000 |
| 2023/08/17 | 6,330 | 6,330 | 6,280 | 6,300 | 21,600 |
| 2023/08/16 | 6,390 | 6,390 | 6,310 | 6,350 | 21,500 |
| 2023/08/15 | 6,450 | 6,480 | 6,430 | 6,430 | 12,200 |
| 2023/08/14 | 6,520 | 6,550 | 6,450 | 6,460 | 24,700 |
| 2023/08/10 | 6,450 | 6,520 | 6,410 | 6,520 | 18,800 |
| 2023/08/09 | 6,420 | 6,520 | 6,390 | 6,470 | 33,900 |
| 2023/08/08 | 6,410 | 6,440 | 6,380 | 6,420 | 18,100 |
| 2023/08/07 | 6,280 | 6,440 | 6,280 | 6,440 | 38,100 |
| 2023/08/04 | 6,330 | 6,340 | 6,280 | 6,310 | 18,000 |
| 2023/08/03 | 6,310 | 6,350 | 6,280 | 6,350 | 21,500 |
| 2023/08/02 | 6,280 | 6,380 | 6,270 | 6,330 | 27,900 |
| 2023/08/01 | 6,370 | 6,380 | 6,290 | 6,290 | 24,800 |
| 2023/07/31 | 6,390 | 6,400 | 6,330 | 6,360 | 24,600 |
| 2023/07/28 | 6,300 | 6,340 | 6,250 | 6,340 | 28,700 |
| 2023/07/27 | 6,340 | 6,360 | 6,280 | 6,340 | 19,300 |
| 2023/07/26 | 6,300 | 6,360 | 6,270 | 6,330 | 24,200 |
| 2023/07/25 | 6,340 | 6,360 | 6,250 | 6,320 | 35,500 |
| 2023/07/24 | 6,290 | 6,370 | 6,280 | 6,350 | 29,100 |
| 2023/07/21 | 6,380 | 6,380 | 6,240 | 6,250 | 76,700 |
| 2023/07/20 | 6,490 | 6,490 | 6,370 | 6,370 | 58,200 |
| 2023/07/19 | 6,520 | 6,530 | 6,450 | 6,490 | 48,700 |
| 2023/07/18 | 6,610 | 6,620 | 6,500 | 6,500 | 42,200 |
| 2023/07/14 | 6,660 | 6,680 | 6,610 | 6,610 | 29,800 |
| 2023/07/13 | 6,530 | 6,660 | 6,530 | 6,660 | 46,000 |
| 2023/07/12 | 6,670 | 6,670 | 6,520 | 6,530 | 49,500 |
| 2023/07/11 | 6,710 | 6,720 | 6,620 | 6,670 | 64,900 |
| 2023/07/10 | 6,610 | 6,820 | 6,560 | 6,660 | 198,300 |
| 2023/07/07 | 6,520 | 6,560 | 6,270 | 6,510 | 332,100 |
| 2023/07/06 | 6,750 | 6,950 | 6,750 | 6,820 | 164,100 |
| 2023/07/05 | 6,670 | 6,730 | 6,620 | 6,710 | 55,400 |
| 2023/07/04 | 6,670 | 6,670 | 6,620 | 6,640 | 33,100 |
| 2023/07/03 | 6,680 | 6,720 | 6,660 | 6,690 | 31,900 |