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 |
---|---|---|---|---|---|
2015/12/30 | 3,025 | 3,150 | 2,998 | 3,105 | 89,000 |
2015/12/29 | 3,055 | 3,065 | 3,000 | 3,020 | 74,800 |
2015/12/28 | 3,055 | 3,090 | 3,005 | 3,060 | 84,200 |
2015/12/25 | 2,993 | 3,130 | 2,990 | 3,075 | 125,400 |
2015/12/24 | 3,110 | 3,115 | 2,986 | 2,998 | 291,100 |
2015/12/22 | 2,905 | 3,095 | 2,876 | 3,090 | 293,300 |
2015/12/21 | 2,884 | 2,888 | 2,777 | 2,841 | 127,600 |
2015/12/18 | 2,790 | 2,962 | 2,780 | 2,874 | 166,400 |
2015/12/17 | 2,640 | 2,803 | 2,632 | 2,791 | 160,400 |
2015/12/16 | 2,692 | 2,695 | 2,590 | 2,599 | 133,100 |
2015/12/15 | 2,692 | 2,720 | 2,629 | 2,642 | 67,200 |
2015/12/14 | 2,625 | 2,680 | 2,610 | 2,678 | 82,000 |
2015/12/11 | 2,689 | 2,709 | 2,664 | 2,688 | 67,700 |
2015/12/10 | 2,713 | 2,715 | 2,665 | 2,690 | 88,400 |
2015/12/09 | 2,680 | 2,716 | 2,671 | 2,716 | 97,500 |
2015/12/08 | 2,719 | 2,750 | 2,672 | 2,693 | 113,100 |
2015/12/07 | 2,698 | 2,735 | 2,685 | 2,693 | 94,400 |
2015/12/04 | 2,659 | 2,675 | 2,617 | 2,648 | 113,700 |
2015/12/03 | 2,699 | 2,720 | 2,651 | 2,708 | 120,800 |
2015/12/02 | 2,669 | 2,705 | 2,627 | 2,682 | 122,300 |
2015/12/01 | 2,600 | 2,668 | 2,582 | 2,657 | 107,000 |
2015/11/30 | 2,602 | 2,629 | 2,558 | 2,611 | 96,000 |
2015/11/27 | 2,613 | 2,613 | 2,571 | 2,602 | 114,500 |
2015/11/26 | 2,569 | 2,652 | 2,562 | 2,630 | 96,500 |
2015/11/25 | 2,663 | 2,663 | 2,583 | 2,588 | 40,900 |
2015/11/24 | 2,600 | 2,669 | 2,594 | 2,663 | 39,200 |
2015/11/20 | 2,590 | 2,619 | 2,555 | 2,613 | 47,800 |
2015/11/19 | 2,625 | 2,625 | 2,560 | 2,606 | 40,700 |
2015/11/18 | 2,625 | 2,625 | 2,587 | 2,593 | 9,400 |
2015/11/17 | 2,594 | 2,608 | 2,572 | 2,605 | 26,800 |
2015/11/16 | 2,571 | 2,579 | 2,551 | 2,561 | 23,200 |
2015/11/13 | 2,625 | 2,647 | 2,592 | 2,627 | 32,200 |
2015/11/12 | 2,695 | 2,695 | 2,647 | 2,673 | 22,600 |
2015/11/11 | 2,600 | 2,699 | 2,591 | 2,695 | 36,300 |
2015/11/10 | 2,598 | 2,615 | 2,566 | 2,600 | 28,500 |
2015/11/09 | 2,600 | 2,610 | 2,575 | 2,598 | 54,000 |
2015/11/06 | 2,600 | 2,617 | 2,565 | 2,599 | 67,500 |
2015/11/05 | 2,638 | 2,646 | 2,567 | 2,598 | 89,900 |
2015/11/04 | 2,500 | 2,657 | 2,475 | 2,640 | 113,900 |
2015/11/02 | 2,448 | 2,470 | 2,417 | 2,442 | 150,200 |
2015/10/30 | 2,412 | 2,412 | 2,385 | 2,395 | 16,500 |
2015/10/29 | 2,389 | 2,396 | 2,373 | 2,388 | 47,900 |
2015/10/28 | 2,376 | 2,417 | 2,370 | 2,388 | 21,800 |
2015/10/27 | 2,405 | 2,421 | 2,376 | 2,376 | 21,300 |
2015/10/26 | 2,408 | 2,413 | 2,393 | 2,404 | 17,600 |
2015/10/23 | 2,398 | 2,398 | 2,359 | 2,380 | 19,200 |
2015/10/22 | 2,377 | 2,400 | 2,345 | 2,362 | 28,400 |
2015/10/21 | 2,290 | 2,378 | 2,287 | 2,369 | 41,900 |
2015/10/20 | 2,327 | 2,327 | 2,290 | 2,300 | 15,600 |
2015/10/19 | 2,310 | 2,315 | 2,286 | 2,297 | 26,600 |
2015/10/16 | 2,341 | 2,341 | 2,301 | 2,310 | 30,200 |
2015/10/15 | 2,310 | 2,347 | 2,301 | 2,345 | 24,300 |
2015/10/14 | 2,357 | 2,357 | 2,306 | 2,319 | 35,500 |
2015/10/13 | 2,410 | 2,415 | 2,331 | 2,357 | 90,700 |
2015/10/09 | 2,391 | 2,447 | 2,384 | 2,447 | 36,900 |
2015/10/08 | 2,418 | 2,418 | 2,386 | 2,404 | 40,900 |
2015/10/07 | 2,498 | 2,498 | 2,398 | 2,448 | 56,000 |
2015/10/06 | 2,520 | 2,529 | 2,469 | 2,498 | 55,700 |
2015/10/05 | 2,443 | 2,526 | 2,415 | 2,519 | 67,400 |
2015/10/02 | 2,400 | 2,440 | 2,385 | 2,422 | 82,000 |
2015/10/01 | 2,353 | 2,422 | 2,353 | 2,398 | 51,300 |
2015/09/30 | 2,310 | 2,376 | 2,310 | 2,353 | 42,500 |
2015/09/29 | 2,347 | 2,350 | 2,286 | 2,295 | 46,200 |
2015/09/28 | 2,398 | 2,414 | 2,362 | 2,388 | 36,600 |
2015/09/25 | 2,363 | 2,410 | 2,344 | 2,410 | 32,600 |
2015/09/24 | 2,401 | 2,420 | 2,371 | 2,373 | 24,400 |
2015/09/18 | 2,480 | 2,480 | 2,413 | 2,429 | 28,000 |
2015/09/17 | 2,443 | 2,496 | 2,420 | 2,490 | 38,700 |
2015/09/16 | 2,540 | 2,540 | 2,436 | 2,451 | 21,900 |
2015/09/15 | 2,569 | 2,580 | 2,509 | 2,540 | 27,200 |
2015/09/14 | 2,550 | 2,612 | 2,500 | 2,549 | 43,900 |
2015/09/11 | 2,458 | 2,534 | 2,458 | 2,522 | 28,000 |
2015/09/10 | 2,480 | 2,505 | 2,443 | 2,466 | 36,900 |
2015/09/09 | 2,433 | 2,552 | 2,425 | 2,552 | 61,700 |
2015/09/08 | 2,405 | 2,470 | 2,372 | 2,387 | 52,500 |
2015/09/07 | 2,358 | 2,450 | 2,323 | 2,437 | 98,500 |
2015/09/04 | 2,478 | 2,491 | 2,381 | 2,394 | 62,100 |
2015/09/03 | 2,430 | 2,494 | 2,430 | 2,471 | 32,000 |
2015/09/02 | 2,417 | 2,475 | 2,390 | 2,418 | 59,900 |
2015/09/01 | 2,554 | 2,554 | 2,450 | 2,451 | 72,800 |
2015/08/31 | 2,665 | 2,665 | 2,559 | 2,571 | 35,900 |
2015/08/28 | 2,650 | 2,672 | 2,592 | 2,642 | 59,300 |
2015/08/27 | 2,542 | 2,597 | 2,512 | 2,552 | 32,500 |
2015/08/26 | 2,462 | 2,524 | 2,377 | 2,509 | 124,200 |
2015/08/25 | 2,327 | 2,622 | 2,300 | 2,461 | 174,200 |
2015/08/24 | 2,501 | 2,582 | 2,427 | 2,427 | 81,400 |
2015/08/21 | 2,684 | 2,694 | 2,626 | 2,634 | 68,500 |
2015/08/20 | 2,738 | 2,792 | 2,732 | 2,761 | 26,200 |
2015/08/19 | 2,824 | 2,847 | 2,744 | 2,760 | 44,400 |
2015/08/18 | 2,823 | 2,855 | 2,794 | 2,824 | 25,600 |
2015/08/17 | 2,800 | 2,829 | 2,783 | 2,828 | 37,000 |
2015/08/14 | 2,837 | 2,837 | 2,763 | 2,787 | 44,000 |
2015/08/13 | 2,851 | 2,884 | 2,802 | 2,822 | 63,000 |
2015/08/12 | 2,923 | 2,928 | 2,845 | 2,871 | 63,200 |
2015/08/11 | 2,943 | 2,993 | 2,940 | 2,955 | 42,100 |
2015/08/10 | 2,992 | 3,070 | 2,839 | 2,993 | 192,900 |
2015/08/07 | 2,980 | 2,980 | 2,902 | 2,942 | 34,800 |
2015/08/06 | 3,030 | 3,035 | 2,988 | 2,997 | 26,400 |
2015/08/05 | 3,070 | 3,070 | 2,986 | 3,010 | 45,000 |
2015/08/04 | 3,010 | 3,035 | 2,984 | 3,000 | 23,400 |
2015/08/03 | 3,035 | 3,080 | 3,000 | 3,040 | 42,100 |
2015/07/31 | 3,060 | 3,075 | 3,035 | 3,045 | 31,700 |
2015/07/30 | 3,085 | 3,090 | 3,000 | 3,045 | 43,100 |
2015/07/29 | 3,090 | 3,090 | 3,015 | 3,065 | 64,700 |
2015/07/28 | 3,005 | 3,075 | 3,000 | 3,060 | 34,100 |
2015/07/27 | 3,100 | 3,110 | 2,975 | 3,055 | 65,400 |
2015/07/24 | 3,170 | 3,270 | 3,100 | 3,135 | 96,200 |
2015/07/23 | 3,120 | 3,165 | 3,110 | 3,125 | 44,700 |
2015/07/22 | 3,105 | 3,165 | 3,070 | 3,090 | 60,200 |
2015/07/21 | 3,100 | 3,150 | 3,090 | 3,140 | 51,500 |
2015/07/17 | 3,125 | 3,140 | 3,050 | 3,070 | 58,900 |
2015/07/16 | 3,125 | 3,130 | 3,085 | 3,115 | 35,900 |
2015/07/15 | 3,040 | 3,105 | 3,030 | 3,090 | 83,800 |
2015/07/14 | 3,000 | 3,065 | 2,999 | 3,030 | 51,900 |
2015/07/13 | 2,921 | 2,960 | 2,921 | 2,950 | 21,600 |
2015/07/10 | 2,956 | 2,988 | 2,866 | 2,895 | 31,700 |
2015/07/09 | 2,833 | 2,970 | 2,761 | 2,956 | 75,200 |
2015/07/08 | 3,045 | 3,050 | 2,873 | 2,883 | 42,300 |
2015/07/07 | 2,970 | 3,085 | 2,965 | 3,045 | 38,800 |
2015/07/06 | 2,962 | 3,025 | 2,922 | 2,939 | 44,200 |
2015/07/03 | 3,035 | 3,035 | 2,986 | 3,010 | 28,300 |
2015/07/02 | 3,045 | 3,065 | 2,992 | 3,035 | 66,400 |
2015/07/01 | 2,930 | 3,025 | 2,928 | 3,015 | 64,500 |
2015/06/30 | 2,875 | 2,928 | 2,875 | 2,920 | 42,000 |
2015/06/29 | 2,850 | 2,900 | 2,847 | 2,885 | 55,500 |
2015/06/26 | 2,893 | 3,025 | 2,876 | 2,967 | 85,400 |
2015/06/25 | 2,900 | 2,924 | 2,894 | 2,913 | 60,500 |
2015/06/24 | 2,881 | 2,913 | 2,881 | 2,903 | 42,600 |
2015/06/23 | 2,870 | 2,915 | 2,837 | 2,909 | 61,300 |
2015/06/22 | 2,846 | 2,890 | 2,820 | 2,868 | 50,300 |
2015/06/19 | 2,843 | 2,875 | 2,806 | 2,871 | 69,400 |
2015/06/18 | 2,788 | 2,830 | 2,767 | 2,802 | 52,000 |
2015/06/17 | 2,805 | 2,818 | 2,768 | 2,776 | 57,800 |
2015/06/16 | 2,794 | 2,871 | 2,789 | 2,803 | 89,700 |
2015/06/15 | 2,760 | 2,806 | 2,760 | 2,794 | 33,300 |
2015/06/12 | 2,770 | 2,793 | 2,748 | 2,771 | 74,900 |
2015/06/11 | 2,835 | 2,852 | 2,773 | 2,780 | 62,700 |
2015/06/10 | 2,797 | 2,870 | 2,797 | 2,850 | 71,500 |
2015/06/09 | 2,802 | 2,808 | 2,791 | 2,797 | 57,600 |
2015/06/08 | 2,802 | 2,854 | 2,793 | 2,815 | 82,500 |
2015/06/05 | 2,780 | 2,810 | 2,780 | 2,802 | 52,000 |
2015/06/04 | 2,790 | 2,801 | 2,766 | 2,773 | 53,700 |
2015/06/03 | 2,780 | 2,795 | 2,755 | 2,776 | 31,900 |
2015/06/02 | 2,785 | 2,785 | 2,756 | 2,777 | 42,200 |
2015/06/01 | 2,760 | 2,785 | 2,750 | 2,773 | 50,200 |
2015/05/29 | 2,765 | 2,797 | 2,758 | 2,768 | 39,700 |
2015/05/28 | 2,731 | 2,809 | 2,731 | 2,765 | 71,600 |
2015/05/27 | 2,715 | 2,740 | 2,703 | 2,719 | 49,700 |
2015/05/26 | 2,700 | 2,749 | 2,699 | 2,744 | 57,200 |
2015/05/25 | 2,688 | 2,699 | 2,676 | 2,694 | 29,700 |
2015/05/22 | 2,690 | 2,704 | 2,661 | 2,688 | 27,500 |
2015/05/21 | 2,692 | 2,714 | 2,654 | 2,655 | 29,900 |
2015/05/20 | 2,682 | 2,714 | 2,660 | 2,707 | 18,400 |
2015/05/19 | 2,680 | 2,687 | 2,624 | 2,660 | 29,900 |
2015/05/18 | 2,675 | 2,697 | 2,663 | 2,696 | 26,000 |
2015/05/15 | 2,629 | 2,659 | 2,599 | 2,651 | 17,400 |
2015/05/14 | 2,669 | 2,669 | 2,591 | 2,593 | 32,600 |
2015/05/13 | 2,630 | 2,673 | 2,630 | 2,655 | 20,100 |
2015/05/12 | 2,604 | 2,667 | 2,586 | 2,658 | 21,900 |
2015/05/11 | 2,610 | 2,620 | 2,590 | 2,609 | 33,000 |
2015/05/08 | 2,562 | 2,607 | 2,562 | 2,591 | 25,700 |
2015/05/07 | 2,600 | 2,623 | 2,559 | 2,561 | 66,500 |
2015/05/01 | 2,630 | 2,654 | 2,554 | 2,599 | 96,000 |
2015/04/30 | 2,628 | 2,750 | 2,626 | 2,690 | 73,200 |
2015/04/28 | 2,656 | 2,666 | 2,591 | 2,629 | 109,400 |
2015/04/27 | 2,689 | 2,705 | 2,652 | 2,656 | 37,700 |
2015/04/24 | 2,674 | 2,700 | 2,637 | 2,657 | 52,000 |
2015/04/23 | 2,730 | 2,730 | 2,659 | 2,674 | 51,500 |
2015/04/22 | 2,700 | 2,751 | 2,700 | 2,737 | 27,200 |
2015/04/21 | 2,695 | 2,727 | 2,693 | 2,695 | 24,500 |
2015/04/20 | 2,700 | 2,749 | 2,692 | 2,695 | 39,900 |
2015/04/17 | 2,780 | 2,780 | 2,730 | 2,758 | 47,800 |
2015/04/16 | 2,823 | 2,831 | 2,755 | 2,784 | 38,600 |
2015/04/15 | 2,847 | 2,862 | 2,810 | 2,823 | 31,600 |
2015/04/14 | 2,920 | 2,920 | 2,833 | 2,847 | 37,400 |
2015/04/13 | 2,930 | 2,930 | 2,883 | 2,897 | 27,200 |
2015/04/10 | 2,940 | 2,940 | 2,892 | 2,902 | 27,800 |
2015/04/09 | 2,928 | 2,941 | 2,866 | 2,940 | 41,200 |
2015/04/08 | 2,936 | 2,969 | 2,891 | 2,928 | 52,100 |
2015/04/07 | 2,850 | 2,946 | 2,837 | 2,921 | 84,400 |
2015/04/06 | 2,778 | 2,843 | 2,772 | 2,835 | 26,300 |
2015/04/03 | 2,831 | 2,838 | 2,770 | 2,789 | 26,100 |
2015/04/02 | 2,821 | 2,916 | 2,775 | 2,817 | 56,200 |
2015/04/01 | 2,706 | 2,831 | 2,683 | 2,831 | 56,800 |
2015/03/31 | 2,701 | 2,740 | 2,678 | 2,707 | 26,200 |
2015/03/30 | 2,680 | 2,713 | 2,652 | 2,704 | 30,800 |
2015/03/27 | 2,688 | 2,747 | 2,674 | 2,695 | 18,100 |
2015/03/26 | 2,699 | 2,734 | 2,683 | 2,697 | 21,100 |
2015/03/25 | 2,701 | 2,759 | 2,679 | 2,737 | 31,300 |
2015/03/24 | 2,718 | 2,741 | 2,686 | 2,701 | 23,700 |
2015/03/23 | 2,688 | 2,760 | 2,660 | 2,756 | 39,800 |
2015/03/20 | 2,783 | 2,783 | 2,690 | 2,710 | 49,000 |
2015/03/19 | 2,660 | 2,791 | 2,653 | 2,789 | 60,200 |
2015/03/18 | 2,650 | 2,740 | 2,650 | 2,697 | 75,200 |
2015/03/17 | 2,577 | 2,694 | 2,571 | 2,684 | 61,400 |
2015/03/16 | 2,538 | 2,639 | 2,504 | 2,595 | 114,400 |
2015/03/13 | 2,550 | 2,551 | 2,444 | 2,495 | 94,600 |
2015/03/12 | 2,407 | 2,525 | 2,402 | 2,516 | 116,000 |
2015/03/11 | 2,328 | 2,380 | 2,328 | 2,377 | 24,400 |
2015/03/10 | 2,386 | 2,419 | 2,324 | 2,331 | 91,700 |
2015/03/09 | 2,412 | 2,419 | 2,354 | 2,408 | 60,100 |
2015/03/06 | 2,458 | 2,481 | 2,426 | 2,452 | 41,700 |
2015/03/05 | 2,509 | 2,547 | 2,429 | 2,458 | 121,300 |
2015/03/04 | 2,387 | 2,510 | 2,342 | 2,505 | 170,700 |
2015/03/03 | 2,311 | 2,395 | 2,303 | 2,387 | 118,500 |
2015/03/02 | 2,318 | 2,339 | 2,299 | 2,311 | 75,800 |
2015/02/27 | 2,310 | 2,339 | 2,309 | 2,322 | 28,100 |
2015/02/26 | 2,294 | 2,312 | 2,294 | 2,312 | 27,600 |
2015/02/25 | 2,261 | 2,310 | 2,246 | 2,301 | 57,200 |
2015/02/24 | 2,286 | 2,291 | 2,256 | 2,266 | 27,400 |
2015/02/23 | 2,266 | 2,274 | 2,253 | 2,265 | 28,300 |
2015/02/20 | 2,251 | 2,279 | 2,250 | 2,266 | 39,700 |
2015/02/19 | 2,318 | 2,318 | 2,230 | 2,249 | 108,400 |
2015/02/18 | 2,315 | 2,333 | 2,280 | 2,294 | 36,900 |
2015/02/17 | 2,275 | 2,305 | 2,260 | 2,303 | 32,300 |
2015/02/16 | 2,320 | 2,320 | 2,257 | 2,269 | 26,200 |
2015/02/13 | 2,345 | 2,345 | 2,270 | 2,280 | 45,900 |
2015/02/12 | 2,300 | 2,385 | 2,270 | 2,359 | 87,100 |
2015/02/10 | 2,259 | 2,292 | 2,231 | 2,274 | 35,200 |
2015/02/09 | 2,234 | 2,291 | 2,218 | 2,278 | 81,400 |
2015/02/06 | 2,305 | 2,305 | 2,222 | 2,234 | 56,800 |
2015/02/05 | 2,232 | 2,298 | 2,232 | 2,278 | 48,600 |
2015/02/04 | 2,241 | 2,296 | 2,230 | 2,244 | 41,000 |
2015/02/03 | 2,250 | 2,296 | 2,224 | 2,244 | 100,400 |
2015/02/02 | 2,134 | 2,254 | 2,126 | 2,232 | 152,800 |
2015/01/30 | 2,359 | 2,363 | 2,161 | 2,164 | 220,200 |
2015/01/29 | 2,400 | 2,488 | 2,290 | 2,301 | 447,200 |
2015/01/28 | 2,340 | 2,444 | 2,321 | 2,424 | 178,400 |
2015/01/27 | 2,253 | 2,340 | 2,239 | 2,327 | 77,100 |
2015/01/26 | 2,283 | 2,285 | 2,234 | 2,275 | 30,900 |
2015/01/23 | 2,279 | 2,299 | 2,250 | 2,287 | 25,500 |
2015/01/22 | 2,224 | 2,289 | 2,201 | 2,279 | 42,900 |
2015/01/21 | 2,255 | 2,327 | 2,233 | 2,240 | 57,200 |
2015/01/20 | 2,260 | 2,283 | 2,251 | 2,251 | 51,400 |
2015/01/19 | 2,291 | 2,349 | 2,278 | 2,283 | 76,400 |
2015/01/16 | 2,230 | 2,300 | 2,200 | 2,291 | 105,900 |
2015/01/15 | 2,170 | 2,244 | 2,130 | 2,233 | 134,400 |
2015/01/14 | 2,106 | 2,198 | 2,099 | 2,179 | 120,000 |
2015/01/13 | 2,090 | 2,130 | 2,061 | 2,106 | 123,400 |
2015/01/09 | 2,099 | 2,125 | 2,085 | 2,093 | 62,800 |
2015/01/08 | 2,050 | 2,096 | 2,030 | 2,084 | 74,900 |
2015/01/07 | 2,018 | 2,063 | 2,005 | 2,008 | 46,100 |
2015/01/06 | 2,035 | 2,044 | 1,996 | 2,018 | 111,000 |
2015/01/05 | 2,132 | 2,132 | 2,080 | 2,085 | 60,100 |