ウェルディッシュ(2901)の株価時系列情報
ウェルディッシュ(2901)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 |
---|---|---|---|---|---|
2018/12/28 | 195 | 205 | 195 | 200 | 34,000 |
2018/12/27 | 210 | 211 | 192 | 197 | 136,600 |
2018/12/26 | 205 | 213 | 197 | 197 | 112,600 |
2018/12/25 | 172 | 198 | 165 | 197 | 197,300 |
2018/12/21 | 190 | 193 | 173 | 189 | 247,100 |
2018/12/20 | 201 | 205 | 192 | 194 | 109,000 |
2018/12/19 | 202 | 208 | 195 | 203 | 65,000 |
2018/12/18 | 202 | 202 | 190 | 198 | 113,200 |
2018/12/17 | 212 | 215 | 204 | 204 | 83,000 |
2018/12/14 | 219 | 223 | 215 | 217 | 101,800 |
2018/12/13 | 214 | 228 | 212 | 220 | 317,700 |
2018/12/12 | 205 | 214 | 202 | 211 | 130,900 |
2018/12/11 | 210 | 210 | 194 | 204 | 179,100 |
2018/12/10 | 211 | 217 | 205 | 211 | 184,000 |
2018/12/07 | 205 | 213 | 204 | 208 | 300,400 |
2018/12/06 | 196 | 212 | 194 | 205 | 442,600 |
2018/12/05 | 198 | 198 | 193 | 197 | 66,100 |
2018/12/04 | 194 | 196 | 187 | 195 | 90,600 |
2018/12/03 | 197 | 198 | 190 | 195 | 180,700 |
2018/11/30 | 199 | 205 | 191 | 197 | 359,400 |
2018/11/29 | 191 | 200 | 185 | 199 | 315,800 |
2018/11/28 | 178 | 197 | 176 | 189 | 677,400 |
2018/11/27 | 177 | 177 | 173 | 174 | 48,100 |
2018/11/26 | 168 | 177 | 168 | 172 | 123,200 |
2018/11/22 | 166 | 170 | 165 | 168 | 39,700 |
2018/11/21 | 170 | 171 | 166 | 166 | 64,800 |
2018/11/20 | 170 | 171 | 165 | 169 | 128,500 |
2018/11/19 | 165 | 171 | 163 | 170 | 244,000 |
2018/11/16 | 156 | 166 | 153 | 162 | 160,800 |
2018/11/15 | 160 | 160 | 153 | 155 | 136,700 |
2018/11/14 | 166 | 169 | 164 | 164 | 26,800 |
2018/11/13 | 164 | 169 | 164 | 168 | 68,300 |
2018/11/12 | 155 | 171 | 154 | 169 | 751,800 |
2018/11/09 | 178 | 183 | 178 | 178 | 175,100 |
2018/11/08 | 179 | 184 | 179 | 183 | 109,800 |
2018/11/07 | 180 | 183 | 177 | 179 | 166,300 |
2018/11/06 | 179 | 183 | 174 | 182 | 298,000 |
2018/11/05 | 165 | 178 | 163 | 176 | 153,800 |
2018/11/02 | 167 | 169 | 165 | 167 | 91,500 |
2018/11/01 | 167 | 171 | 165 | 169 | 97,500 |
2018/10/31 | 158 | 171 | 158 | 167 | 190,100 |
2018/10/30 | 153 | 159 | 152 | 157 | 165,200 |
2018/10/29 | 157 | 164 | 152 | 158 | 192,300 |
2018/10/26 | 158 | 161 | 150 | 152 | 227,900 |
2018/10/25 | 162 | 170 | 155 | 155 | 370,500 |
2018/10/24 | 190 | 192 | 170 | 171 | 1,016,600 |
2018/10/23 | 170 | 191 | 165 | 190 | 1,650,800 |
2018/10/22 | 164 | 177 | 162 | 174 | 753,000 |
2018/10/19 | 156 | 162 | 156 | 162 | 290,700 |
2018/10/18 | 159 | 159 | 157 | 159 | 135,700 |
2018/10/17 | 153 | 160 | 153 | 159 | 358,000 |
2018/10/16 | 149 | 155 | 149 | 153 | 195,700 |
2018/10/15 | 151 | 151 | 147 | 150 | 86,300 |
2018/10/12 | 146 | 151 | 145 | 151 | 106,900 |
2018/10/11 | 147 | 149 | 143 | 147 | 267,400 |
2018/10/10 | 153 | 167 | 148 | 151 | 1,277,800 |
2018/10/09 | 148 | 151 | 148 | 148 | 129,900 |
2018/10/05 | 153 | 155 | 151 | 152 | 75,300 |
2018/10/04 | 152 | 160 | 151 | 155 | 433,000 |
2018/10/03 | 152 | 152 | 149 | 149 | 153,100 |
2018/10/02 | 155 | 158 | 153 | 153 | 176,900 |
2018/10/01 | 151 | 156 | 151 | 153 | 261,600 |
2018/09/28 | 150 | 152 | 149 | 150 | 90,100 |
2018/09/27 | 149 | 151 | 149 | 149 | 122,500 |
2018/09/26 | 149 | 153 | 149 | 150 | 154,100 |
2018/09/25 | 148 | 153 | 146 | 149 | 227,700 |
2018/09/21 | 148 | 149 | 146 | 148 | 158,800 |
2018/09/20 | 148 | 150 | 147 | 148 | 60,500 |
2018/09/19 | 148 | 152 | 148 | 148 | 115,200 |
2018/09/18 | 149 | 149 | 146 | 148 | 92,100 |
2018/09/14 | 148 | 151 | 148 | 149 | 153,800 |
2018/09/13 | 149 | 149 | 147 | 147 | 31,100 |
2018/09/12 | 149 | 150 | 147 | 149 | 115,600 |
2018/09/11 | 146 | 152 | 145 | 151 | 184,900 |
2018/09/10 | 145 | 148 | 145 | 146 | 89,500 |
2018/09/07 | 143 | 146 | 143 | 145 | 48,800 |
2018/09/06 | 148 | 149 | 144 | 144 | 255,700 |
2018/09/05 | 149 | 151 | 148 | 148 | 84,900 |
2018/09/04 | 151 | 152 | 149 | 149 | 197,800 |
2018/09/03 | 151 | 151 | 149 | 150 | 162,200 |
2018/08/31 | 151 | 153 | 150 | 150 | 168,100 |
2018/08/30 | 152 | 153 | 150 | 150 | 165,100 |
2018/08/29 | 153 | 156 | 152 | 152 | 229,200 |
2018/08/28 | 154 | 156 | 151 | 151 | 254,500 |
2018/08/27 | 154 | 155 | 151 | 153 | 162,500 |
2018/08/24 | 150 | 152 | 149 | 150 | 144,800 |
2018/08/23 | 152 | 155 | 149 | 149 | 176,500 |
2018/08/22 | 149 | 150 | 147 | 147 | 154,600 |
2018/08/21 | 148 | 150 | 147 | 148 | 164,400 |
2018/08/20 | 155 | 166 | 148 | 149 | 703,700 |
2018/08/17 | 150 | 154 | 149 | 151 | 194,000 |
2018/08/16 | 152 | 153 | 148 | 148 | 362,000 |
2018/08/15 | 154 | 154 | 150 | 152 | 277,600 |
2018/08/14 | 163 | 163 | 151 | 154 | 593,200 |
2018/08/13 | 160 | 163 | 153 | 155 | 754,600 |
2018/08/10 | 176 | 186 | 166 | 169 | 1,721,300 |
2018/08/09 | 176 | 177 | 168 | 171 | 535,300 |
2018/08/08 | 178 | 187 | 174 | 178 | 747,200 |
2018/08/07 | 184 | 199 | 176 | 179 | 3,991,300 |
2018/08/06 | 198 | 199 | 176 | 176 | 1,446,900 |
2018/08/03 | 224 | 224 | 201 | 202 | 1,458,900 |
2018/08/02 | 206 | 221 | 206 | 219 | 2,263,600 |
2018/08/01 | 217 | 219 | 200 | 204 | 1,183,500 |
2018/07/31 | 220 | 220 | 199 | 211 | 2,841,800 |
2018/07/30 | 235 | 248 | 229 | 234 | 1,189,300 |
2018/07/27 | 241 | 254 | 223 | 243 | 4,111,200 |
2018/07/26 | 212 | 262 | 212 | 233 | 9,961,000 |
2018/07/25 | 220 | 221 | 205 | 212 | 3,644,300 |
2018/07/24 | 231 | 251 | 225 | 234 | 8,599,500 |
2018/07/23 | 202 | 235 | 195 | 217 | 10,569,800 |
2018/07/20 | 167 | 195 | 164 | 195 | 3,197,900 |
2018/07/19 | 166 | 173 | 164 | 166 | 940,300 |
2018/07/18 | 166 | 170 | 158 | 165 | 1,293,900 |
2018/07/17 | 148 | 166 | 148 | 161 | 2,243,400 |
2018/07/13 | 150 | 150 | 146 | 147 | 56,500 |
2018/07/12 | 150 | 150 | 147 | 148 | 23,900 |
2018/07/11 | 152 | 152 | 146 | 147 | 29,900 |
2018/07/10 | 150 | 154 | 149 | 152 | 102,300 |
2018/07/09 | 145 | 149 | 145 | 148 | 54,600 |
2018/07/06 | 144 | 145 | 139 | 145 | 62,000 |
2018/07/05 | 144 | 147 | 142 | 142 | 95,200 |
2018/07/04 | 150 | 151 | 144 | 144 | 144,600 |
2018/07/03 | 155 | 158 | 147 | 150 | 267,500 |
2018/07/02 | 158 | 160 | 155 | 157 | 88,200 |
2018/06/29 | 161 | 161 | 156 | 157 | 310,600 |
2018/06/28 | 163 | 175 | 160 | 163 | 868,200 |
2018/06/27 | 164 | 164 | 159 | 161 | 134,500 |
2018/06/26 | 161 | 168 | 160 | 163 | 190,100 |
2018/06/25 | 161 | 163 | 161 | 162 | 39,900 |
2018/06/22 | 165 | 165 | 161 | 161 | 53,500 |
2018/06/21 | 165 | 166 | 164 | 165 | 26,200 |
2018/06/20 | 163 | 166 | 163 | 164 | 36,800 |
2018/06/19 | 163 | 165 | 161 | 163 | 65,500 |
2018/06/18 | 163 | 166 | 160 | 163 | 90,400 |
2018/06/15 | 165 | 168 | 162 | 162 | 109,200 |
2018/06/14 | 171 | 172 | 164 | 164 | 264,700 |
2018/06/13 | 174 | 179 | 171 | 172 | 438,200 |
2018/06/12 | 168 | 174 | 165 | 172 | 491,200 |
2018/06/11 | 166 | 170 | 163 | 165 | 207,800 |
2018/06/08 | 164 | 164 | 161 | 163 | 84,100 |
2018/06/07 | 160 | 169 | 159 | 160 | 265,800 |
2018/06/06 | 157 | 159 | 157 | 158 | 34,000 |
2018/06/05 | 157 | 159 | 157 | 159 | 21,600 |
2018/06/04 | 157 | 158 | 156 | 156 | 50,400 |
2018/06/01 | 157 | 159 | 156 | 156 | 21,900 |
2018/05/31 | 160 | 160 | 158 | 159 | 10,700 |
2018/05/30 | 158 | 159 | 157 | 158 | 31,800 |
2018/05/29 | 162 | 162 | 158 | 158 | 102,300 |
2018/05/28 | 164 | 164 | 161 | 162 | 39,000 |
2018/05/25 | 161 | 163 | 160 | 163 | 47,200 |
2018/05/24 | 163 | 164 | 161 | 162 | 36,000 |
2018/05/23 | 164 | 165 | 161 | 163 | 131,400 |
2018/05/22 | 164 | 166 | 162 | 165 | 48,200 |
2018/05/21 | 165 | 166 | 159 | 162 | 192,700 |
2018/05/18 | 161 | 168 | 159 | 163 | 257,000 |
2018/05/17 | 158 | 161 | 158 | 161 | 58,400 |
2018/05/16 | 160 | 161 | 156 | 157 | 162,700 |
2018/05/15 | 157 | 160 | 156 | 159 | 60,700 |
2018/05/14 | 158 | 158 | 156 | 156 | 23,300 |
2018/05/11 | 157 | 158 | 156 | 156 | 23,500 |
2018/05/10 | 157 | 158 | 156 | 156 | 17,600 |
2018/05/09 | 157 | 158 | 157 | 157 | 11,600 |
2018/05/08 | 156 | 159 | 155 | 158 | 32,800 |
2018/05/07 | 157 | 158 | 155 | 156 | 15,800 |
2018/05/02 | 156 | 158 | 156 | 157 | 10,500 |
2018/05/01 | 156 | 157 | 156 | 156 | 16,600 |
2018/04/27 | 158 | 158 | 155 | 155 | 51,300 |
2018/04/26 | 160 | 160 | 157 | 157 | 66,500 |
2018/04/25 | 158 | 159 | 158 | 158 | 13,200 |
2018/04/24 | 158 | 161 | 158 | 160 | 33,600 |
2018/04/23 | 158 | 161 | 157 | 157 | 39,400 |
2018/04/20 | 157 | 160 | 157 | 158 | 40,500 |
2018/04/19 | 157 | 160 | 157 | 159 | 24,500 |
2018/04/18 | 156 | 161 | 156 | 158 | 91,600 |
2018/04/17 | 157 | 158 | 155 | 156 | 49,800 |
2018/04/16 | 156 | 159 | 155 | 158 | 63,500 |
2018/04/13 | 170 | 171 | 155 | 155 | 605,500 |
2018/04/12 | 155 | 157 | 155 | 157 | 12,700 |
2018/04/11 | 156 | 157 | 154 | 154 | 24,700 |
2018/04/10 | 155 | 157 | 155 | 155 | 23,300 |
2018/04/09 | 155 | 157 | 155 | 155 | 5,000 |
2018/04/06 | 157 | 157 | 155 | 155 | 29,200 |
2018/04/05 | 157 | 158 | 156 | 156 | 20,900 |
2018/04/04 | 157 | 159 | 156 | 156 | 23,300 |
2018/04/03 | 156 | 157 | 155 | 156 | 33,700 |
2018/04/02 | 157 | 160 | 157 | 158 | 30,800 |
2018/03/30 | 157 | 160 | 155 | 159 | 73,500 |
2018/03/29 | 157 | 160 | 156 | 160 | 42,000 |
2018/03/28 | 155 | 159 | 155 | 155 | 76,700 |
2018/03/27 | 163 | 165 | 154 | 160 | 134,400 |
2018/03/26 | 161 | 165 | 159 | 162 | 47,100 |
2018/03/23 | 163 | 164 | 160 | 161 | 53,700 |
2018/03/22 | 163 | 168 | 163 | 165 | 65,700 |
2018/03/20 | 162 | 165 | 162 | 164 | 9,700 |
2018/03/19 | 164 | 169 | 162 | 162 | 68,600 |
2018/03/16 | 168 | 168 | 164 | 164 | 94,800 |
2018/03/15 | 171 | 171 | 165 | 166 | 139,800 |
2018/03/14 | 166 | 172 | 165 | 171 | 87,400 |
2018/03/13 | 167 | 169 | 166 | 168 | 64,800 |
2018/03/12 | 169 | 178 | 164 | 168 | 753,000 |
2018/03/09 | 166 | 169 | 161 | 164 | 133,900 |
2018/03/08 | 160 | 166 | 158 | 164 | 97,700 |
2018/03/07 | 162 | 163 | 158 | 158 | 70,000 |
2018/03/06 | 162 | 164 | 161 | 163 | 31,900 |
2018/03/05 | 166 | 168 | 160 | 160 | 72,000 |
2018/03/02 | 168 | 169 | 166 | 166 | 46,000 |
2018/03/01 | 172 | 172 | 168 | 170 | 44,300 |
2018/02/28 | 169 | 171 | 168 | 170 | 29,300 |
2018/02/27 | 171 | 171 | 167 | 169 | 60,600 |
2018/02/26 | 170 | 173 | 168 | 168 | 100,700 |
2018/02/23 | 168 | 170 | 165 | 169 | 57,800 |
2018/02/22 | 166 | 167 | 165 | 165 | 8,900 |
2018/02/21 | 164 | 167 | 164 | 165 | 22,400 |
2018/02/20 | 167 | 169 | 163 | 164 | 71,100 |
2018/02/19 | 167 | 168 | 166 | 167 | 18,600 |
2018/02/16 | 166 | 167 | 165 | 166 | 28,900 |
2018/02/15 | 162 | 167 | 161 | 163 | 51,900 |
2018/02/14 | 173 | 173 | 163 | 163 | 115,500 |
2018/02/13 | 163 | 170 | 156 | 170 | 232,600 |
2018/02/09 | 151 | 157 | 150 | 155 | 64,900 |
2018/02/08 | 161 | 161 | 156 | 158 | 47,300 |
2018/02/07 | 159 | 161 | 156 | 157 | 112,800 |
2018/02/06 | 162 | 164 | 148 | 158 | 325,500 |
2018/02/05 | 165 | 167 | 164 | 167 | 40,700 |
2018/02/02 | 169 | 170 | 165 | 167 | 101,800 |
2018/02/01 | 171 | 172 | 167 | 167 | 118,300 |
2018/01/31 | 171 | 175 | 170 | 172 | 136,100 |
2018/01/30 | 169 | 190 | 169 | 171 | 1,456,600 |
2018/01/29 | 180 | 180 | 168 | 170 | 437,100 |
2018/01/26 | 199 | 210 | 174 | 179 | 5,372,100 |
2018/01/25 | 163 | 163 | 161 | 161 | 24,700 |
2018/01/24 | 162 | 163 | 160 | 162 | 40,300 |
2018/01/23 | 161 | 162 | 159 | 162 | 29,700 |
2018/01/22 | 160 | 162 | 159 | 159 | 29,200 |
2018/01/19 | 160 | 162 | 159 | 159 | 14,400 |
2018/01/18 | 159 | 161 | 158 | 160 | 45,200 |
2018/01/17 | 165 | 165 | 158 | 158 | 104,100 |
2018/01/16 | 164 | 164 | 162 | 164 | 55,300 |
2018/01/15 | 164 | 166 | 163 | 164 | 42,100 |
2018/01/12 | 164 | 165 | 162 | 164 | 54,500 |
2018/01/11 | 161 | 164 | 161 | 164 | 40,400 |
2018/01/10 | 160 | 162 | 159 | 161 | 65,500 |
2018/01/09 | 165 | 170 | 159 | 159 | 426,400 |
2018/01/05 | 160 | 161 | 158 | 160 | 39,500 |
2018/01/04 | 161 | 161 | 157 | 158 | 47,700 |