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 |
|---|---|---|---|---|---|
| 2024/12/30 | 845 | 878 | 838 | 858 | 234,500 |
| 2024/12/27 | 846 | 852 | 835 | 845 | 182,800 |
| 2024/12/26 | 827 | 845 | 823 | 845 | 115,400 |
| 2024/12/25 | 831 | 834 | 818 | 828 | 100,600 |
| 2024/12/24 | 822 | 828 | 819 | 828 | 64,200 |
| 2024/12/23 | 817 | 841 | 817 | 825 | 116,000 |
| 2024/12/20 | 829 | 839 | 815 | 817 | 102,000 |
| 2024/12/19 | 801 | 833 | 796 | 831 | 211,300 |
| 2024/12/18 | 827 | 827 | 811 | 812 | 184,400 |
| 2024/12/17 | 816 | 825 | 804 | 823 | 166,200 |
| 2024/12/16 | 825 | 828 | 813 | 815 | 145,500 |
| 2024/12/13 | 836 | 836 | 817 | 825 | 131,400 |
| 2024/12/12 | 816 | 838 | 816 | 831 | 153,900 |
| 2024/12/11 | 829 | 829 | 814 | 815 | 193,700 |
| 2024/12/10 | 849 | 850 | 830 | 839 | 165,400 |
| 2024/12/09 | 836 | 860 | 836 | 850 | 121,100 |
| 2024/12/06 | 861 | 863 | 829 | 838 | 330,200 |
| 2024/12/05 | 859 | 874 | 859 | 869 | 116,300 |
| 2024/12/04 | 864 | 883 | 848 | 854 | 371,000 |
| 2024/12/03 | 862 | 867 | 853 | 863 | 187,300 |
| 2024/12/02 | 890 | 898 | 864 | 864 | 162,100 |
| 2024/11/29 | 883 | 908 | 878 | 887 | 183,600 |
| 2024/11/28 | 857 | 914 | 852 | 888 | 637,100 |
| 2024/11/27 | 850 | 851 | 828 | 838 | 211,800 |
| 2024/11/26 | 848 | 858 | 838 | 856 | 225,400 |
| 2024/11/25 | 870 | 871 | 848 | 848 | 265,000 |
| 2024/11/22 | 851 | 874 | 849 | 874 | 225,100 |
| 2024/11/21 | 877 | 877 | 847 | 850 | 282,700 |
| 2024/11/20 | 887 | 895 | 873 | 880 | 234,600 |
| 2024/11/19 | 913 | 914 | 882 | 887 | 327,500 |
| 2024/11/18 | 917 | 937 | 913 | 918 | 222,700 |
| 2024/11/15 | 901 | 920 | 884 | 915 | 176,600 |
| 2024/11/14 | 909 | 911 | 873 | 906 | 256,000 |
| 2024/11/13 | 895 | 912 | 887 | 910 | 157,300 |
| 2024/11/12 | 900 | 903 | 888 | 893 | 155,700 |
| 2024/11/11 | 880 | 900 | 875 | 900 | 153,400 |
| 2024/11/08 | 883 | 909 | 875 | 884 | 217,300 |
| 2024/11/07 | 903 | 908 | 872 | 882 | 226,400 |
| 2024/11/06 | 881 | 910 | 864 | 888 | 467,700 |
| 2024/11/05 | 861 | 883 | 852 | 879 | 449,800 |
| 2024/11/01 | 800 | 872 | 797 | 872 | 1,582,900 |
| 2024/10/31 | 796 | 796 | 796 | 796 | 71,100 |
| 2024/10/30 | 708 | 708 | 691 | 696 | 298,100 |
| 2024/10/29 | 695 | 704 | 692 | 704 | 92,400 |
| 2024/10/28 | 677 | 697 | 677 | 692 | 121,000 |
| 2024/10/25 | 694 | 700 | 678 | 683 | 177,700 |
| 2024/10/24 | 696 | 704 | 684 | 698 | 119,500 |
| 2024/10/23 | 701 | 711 | 700 | 701 | 118,000 |
| 2024/10/22 | 719 | 721 | 705 | 707 | 110,000 |
| 2024/10/21 | 741 | 741 | 708 | 713 | 214,800 |
| 2024/10/18 | 737 | 752 | 737 | 745 | 91,200 |
| 2024/10/17 | 732 | 741 | 728 | 737 | 83,400 |
| 2024/10/16 | 733 | 737 | 729 | 735 | 67,100 |
| 2024/10/15 | 752 | 756 | 731 | 740 | 154,300 |
| 2024/10/11 | 725 | 756 | 724 | 748 | 141,200 |
| 2024/10/10 | 734 | 750 | 728 | 728 | 131,900 |
| 2024/10/09 | 730 | 735 | 720 | 734 | 147,300 |
| 2024/10/08 | 743 | 743 | 727 | 729 | 109,800 |
| 2024/10/07 | 754 | 757 | 746 | 749 | 59,500 |
| 2024/10/04 | 743 | 753 | 740 | 745 | 113,000 |
| 2024/10/03 | 756 | 768 | 745 | 745 | 95,700 |
| 2024/10/02 | 746 | 767 | 745 | 754 | 158,500 |
| 2024/10/01 | 753 | 759 | 746 | 748 | 73,900 |
| 2024/09/30 | 730 | 753 | 723 | 739 | 188,400 |
| 2024/09/27 | 773 | 773 | 752 | 760 | 151,700 |
| 2024/09/26 | 770 | 775 | 761 | 770 | 146,200 |
| 2024/09/25 | 763 | 766 | 749 | 766 | 179,300 |
| 2024/09/24 | 788 | 798 | 778 | 778 | 115,800 |
| 2024/09/20 | 798 | 803 | 781 | 793 | 151,700 |
| 2024/09/19 | 796 | 810 | 790 | 790 | 266,500 |
| 2024/09/18 | 790 | 799 | 777 | 782 | 179,400 |
| 2024/09/17 | 790 | 794 | 769 | 790 | 188,700 |
| 2024/09/13 | 818 | 829 | 786 | 795 | 263,600 |
| 2024/09/12 | 799 | 835 | 797 | 826 | 343,500 |
| 2024/09/11 | 824 | 834 | 780 | 784 | 370,900 |
| 2024/09/10 | 813 | 835 | 795 | 828 | 279,700 |
| 2024/09/09 | 794 | 803 | 780 | 800 | 270,600 |
| 2024/09/06 | 833 | 844 | 811 | 823 | 215,600 |
| 2024/09/05 | 821 | 838 | 818 | 832 | 208,900 |
| 2024/09/04 | 841 | 850 | 824 | 831 | 441,900 |
| 2024/09/03 | 841 | 885 | 840 | 871 | 288,800 |
| 2024/09/02 | 888 | 889 | 840 | 853 | 436,500 |
| 2024/08/30 | 850 | 893 | 836 | 885 | 563,100 |
| 2024/08/29 | 836 | 856 | 831 | 844 | 227,900 |
| 2024/08/28 | 855 | 867 | 844 | 851 | 207,300 |
| 2024/08/27 | 838 | 874 | 833 | 870 | 399,400 |
| 2024/08/26 | 878 | 879 | 836 | 845 | 387,200 |
| 2024/08/23 | 886 | 896 | 864 | 875 | 669,800 |
| 2024/08/22 | 842 | 886 | 822 | 886 | 740,800 |
| 2024/08/21 | 797 | 842 | 792 | 830 | 500,700 |
| 2024/08/20 | 775 | 810 | 772 | 804 | 333,500 |
| 2024/08/19 | 800 | 803 | 764 | 769 | 516,300 |
| 2024/08/16 | 771 | 814 | 756 | 813 | 708,000 |
| 2024/08/15 | 799 | 815 | 747 | 767 | 990,700 |
| 2024/08/14 | 695 | 710 | 681 | 709 | 156,900 |
| 2024/08/13 | 674 | 690 | 674 | 688 | 92,800 |
| 2024/08/09 | 680 | 700 | 668 | 672 | 151,800 |
| 2024/08/08 | 657 | 682 | 654 | 675 | 131,100 |
| 2024/08/07 | 656 | 672 | 625 | 654 | 233,800 |
| 2024/08/06 | 656 | 666 | 637 | 666 | 470,100 |
| 2024/08/05 | 596 | 625 | 566 | 566 | 569,900 |
| 2024/08/02 | 674 | 685 | 666 | 666 | 432,900 |
| 2024/08/01 | 725 | 725 | 694 | 706 | 313,700 |
| 2024/07/31 | 723 | 732 | 711 | 725 | 183,800 |
| 2024/07/30 | 739 | 740 | 720 | 728 | 414,800 |
| 2024/07/29 | 741 | 754 | 738 | 741 | 172,700 |
| 2024/07/26 | 746 | 746 | 733 | 735 | 163,700 |
| 2024/07/25 | 746 | 752 | 730 | 744 | 336,200 |
| 2024/07/24 | 718 | 760 | 718 | 758 | 563,300 |
| 2024/07/23 | 714 | 724 | 713 | 716 | 112,700 |
| 2024/07/22 | 725 | 725 | 710 | 714 | 192,800 |
| 2024/07/19 | 731 | 731 | 719 | 722 | 198,700 |
| 2024/07/18 | 721 | 733 | 717 | 729 | 230,300 |
| 2024/07/17 | 710 | 725 | 708 | 720 | 235,600 |
| 2024/07/16 | 699 | 714 | 699 | 710 | 299,900 |
| 2024/07/12 | 689 | 695 | 684 | 693 | 153,000 |
| 2024/07/11 | 680 | 700 | 675 | 690 | 279,500 |
| 2024/07/10 | 672 | 678 | 666 | 674 | 159,200 |
| 2024/07/09 | 694 | 694 | 672 | 672 | 286,200 |
| 2024/07/08 | 690 | 705 | 686 | 695 | 319,900 |
| 2024/07/05 | 684 | 687 | 672 | 685 | 194,700 |
| 2024/07/04 | 680 | 698 | 677 | 681 | 369,300 |
| 2024/07/03 | 675 | 691 | 670 | 679 | 245,200 |
| 2024/07/02 | 667 | 680 | 665 | 668 | 233,400 |
| 2024/07/01 | 683 | 691 | 665 | 674 | 536,200 |
| 2024/06/28 | 642 | 665 | 639 | 665 | 691,400 |
| 2024/06/27 | 614 | 626 | 609 | 623 | 317,800 |
| 2024/06/26 | 634 | 640 | 627 | 628 | 393,600 |
| 2024/06/25 | 644 | 644 | 641 | 644 | 125,500 |
| 2024/06/24 | 640 | 648 | 637 | 641 | 142,500 |
| 2024/06/21 | 637 | 640 | 631 | 638 | 159,700 |
| 2024/06/20 | 653 | 658 | 640 | 640 | 162,700 |
| 2024/06/19 | 650 | 661 | 645 | 646 | 321,500 |
| 2024/06/18 | 644 | 649 | 638 | 646 | 153,300 |
| 2024/06/17 | 630 | 638 | 625 | 635 | 148,800 |
| 2024/06/14 | 611 | 629 | 611 | 627 | 102,600 |
| 2024/06/13 | 618 | 620 | 609 | 613 | 81,300 |
| 2024/06/12 | 619 | 620 | 613 | 617 | 48,300 |
| 2024/06/11 | 620 | 620 | 615 | 617 | 39,800 |
| 2024/06/10 | 623 | 626 | 619 | 620 | 85,900 |
| 2024/06/07 | 613 | 621 | 612 | 618 | 140,700 |
| 2024/06/06 | 626 | 630 | 615 | 615 | 110,000 |
| 2024/06/05 | 626 | 631 | 620 | 628 | 117,400 |
| 2024/06/04 | 633 | 636 | 631 | 631 | 60,000 |
| 2024/06/03 | 632 | 640 | 631 | 633 | 109,400 |
| 2024/05/31 | 639 | 640 | 629 | 633 | 147,300 |
| 2024/05/30 | 619 | 648 | 616 | 641 | 380,700 |
| 2024/05/29 | 611 | 621 | 600 | 621 | 301,800 |
| 2024/05/28 | 609 | 612 | 608 | 611 | 115,900 |
| 2024/05/27 | 599 | 610 | 599 | 607 | 111,400 |
| 2024/05/24 | 595 | 603 | 595 | 603 | 59,900 |
| 2024/05/23 | 603 | 603 | 599 | 599 | 26,900 |
| 2024/05/22 | 598 | 603 | 597 | 603 | 45,700 |
| 2024/05/21 | 600 | 603 | 596 | 598 | 59,900 |
| 2024/05/20 | 591 | 599 | 591 | 599 | 69,600 |
| 2024/05/17 | 581 | 590 | 580 | 590 | 59,300 |
| 2024/05/16 | 588 | 589 | 584 | 586 | 75,000 |
| 2024/05/15 | 599 | 600 | 587 | 588 | 77,800 |
| 2024/05/14 | 594 | 600 | 594 | 600 | 73,500 |
| 2024/05/13 | 584 | 595 | 584 | 593 | 114,400 |
| 2024/05/10 | 580 | 586 | 576 | 585 | 121,400 |
| 2024/05/09 | 563 | 579 | 563 | 579 | 193,900 |
| 2024/05/08 | 555 | 555 | 552 | 553 | 27,000 |
| 2024/05/07 | 553 | 554 | 551 | 552 | 36,700 |
| 2024/05/02 | 550 | 552 | 548 | 549 | 34,400 |
| 2024/05/01 | 553 | 553 | 549 | 550 | 22,700 |
| 2024/04/30 | 557 | 557 | 551 | 551 | 22,100 |
| 2024/04/26 | 549 | 552 | 546 | 551 | 204,000 |
| 2024/04/25 | 550 | 553 | 549 | 549 | 29,700 |
| 2024/04/24 | 548 | 553 | 548 | 552 | 28,900 |
| 2024/04/23 | 551 | 551 | 546 | 547 | 24,100 |
| 2024/04/22 | 546 | 550 | 545 | 549 | 26,300 |
| 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 |