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 |
---|---|---|---|---|---|
2019/12/30 | 154 | 157 | 154 | 157 | 42,900 |
2019/12/27 | 156 | 156 | 155 | 156 | 6,500 |
2019/12/26 | 154 | 156 | 154 | 156 | 133,400 |
2019/12/25 | 157 | 157 | 154 | 154 | 139,200 |
2019/12/24 | 158 | 158 | 154 | 157 | 145,600 |
2019/12/23 | 156 | 158 | 155 | 158 | 68,400 |
2019/12/20 | 156 | 157 | 156 | 156 | 36,800 |
2019/12/19 | 155 | 156 | 155 | 156 | 31,300 |
2019/12/18 | 157 | 157 | 155 | 155 | 49,800 |
2019/12/17 | 156 | 157 | 155 | 156 | 104,100 |
2019/12/16 | 154 | 156 | 154 | 155 | 68,400 |
2019/12/13 | 157 | 157 | 153 | 154 | 205,500 |
2019/12/12 | 158 | 159 | 157 | 157 | 42,000 |
2019/12/11 | 157 | 158 | 156 | 157 | 67,000 |
2019/12/10 | 157 | 157 | 156 | 157 | 40,200 |
2019/12/09 | 157 | 157 | 155 | 156 | 41,900 |
2019/12/06 | 156 | 157 | 155 | 155 | 100,900 |
2019/12/05 | 158 | 160 | 155 | 156 | 129,000 |
2019/12/04 | 157 | 157 | 154 | 155 | 124,300 |
2019/12/03 | 157 | 158 | 156 | 157 | 100,800 |
2019/12/02 | 159 | 161 | 157 | 159 | 229,300 |
2019/11/29 | 161 | 162 | 157 | 158 | 598,200 |
2019/11/28 | 166 | 170 | 160 | 163 | 1,408,900 |
2019/11/27 | 195 | 202 | 164 | 165 | 9,762,500 |
2019/11/26 | 153 | 155 | 152 | 152 | 36,900 |
2019/11/25 | 152 | 154 | 152 | 152 | 38,000 |
2019/11/22 | 150 | 156 | 150 | 153 | 160,800 |
2019/11/21 | 152 | 152 | 150 | 150 | 17,900 |
2019/11/20 | 150 | 152 | 150 | 152 | 23,300 |
2019/11/19 | 152 | 152 | 150 | 152 | 52,600 |
2019/11/18 | 153 | 153 | 150 | 151 | 31,200 |
2019/11/15 | 152 | 153 | 151 | 152 | 34,400 |
2019/11/14 | 153 | 154 | 152 | 152 | 10,400 |
2019/11/13 | 155 | 155 | 153 | 153 | 12,800 |
2019/11/12 | 154 | 155 | 153 | 154 | 43,700 |
2019/11/11 | 153 | 154 | 151 | 153 | 50,000 |
2019/11/08 | 156 | 156 | 153 | 155 | 33,800 |
2019/11/07 | 156 | 158 | 153 | 153 | 68,400 |
2019/11/06 | 159 | 165 | 157 | 158 | 306,300 |
2019/11/05 | 152 | 157 | 151 | 156 | 85,800 |
2019/11/01 | 152 | 152 | 150 | 152 | 24,400 |
2019/10/31 | 153 | 153 | 150 | 153 | 16,000 |
2019/10/30 | 152 | 153 | 151 | 153 | 24,000 |
2019/10/29 | 152 | 153 | 152 | 152 | 5,700 |
2019/10/28 | 151 | 153 | 151 | 153 | 26,900 |
2019/10/25 | 150 | 151 | 150 | 151 | 10,400 |
2019/10/24 | 151 | 151 | 150 | 151 | 26,300 |
2019/10/23 | 151 | 152 | 150 | 152 | 16,700 |
2019/10/21 | 151 | 151 | 150 | 151 | 11,300 |
2019/10/18 | 151 | 152 | 150 | 150 | 28,800 |
2019/10/17 | 150 | 151 | 149 | 149 | 38,900 |
2019/10/16 | 150 | 151 | 149 | 149 | 40,000 |
2019/10/15 | 152 | 152 | 150 | 150 | 21,000 |
2019/10/11 | 151 | 153 | 151 | 151 | 15,900 |
2019/10/10 | 151 | 153 | 149 | 153 | 52,000 |
2019/10/09 | 151 | 154 | 151 | 152 | 27,500 |
2019/10/08 | 151 | 154 | 151 | 152 | 30,100 |
2019/10/07 | 153 | 153 | 150 | 151 | 16,900 |
2019/10/04 | 151 | 153 | 150 | 153 | 21,200 |
2019/10/03 | 152 | 152 | 150 | 151 | 5,500 |
2019/10/02 | 150 | 154 | 150 | 152 | 31,700 |
2019/10/01 | 150 | 152 | 150 | 152 | 23,000 |
2019/09/30 | 152 | 152 | 150 | 151 | 9,500 |
2019/09/27 | 152 | 153 | 151 | 152 | 35,600 |
2019/09/26 | 150 | 152 | 150 | 152 | 34,400 |
2019/09/25 | 149 | 150 | 148 | 149 | 29,800 |
2019/09/24 | 149 | 149 | 148 | 148 | 9,300 |
2019/09/20 | 149 | 149 | 147 | 148 | 10,000 |
2019/09/19 | 147 | 149 | 146 | 149 | 46,800 |
2019/09/18 | 148 | 149 | 147 | 147 | 29,500 |
2019/09/17 | 149 | 150 | 147 | 148 | 31,100 |
2019/09/13 | 150 | 150 | 149 | 149 | 19,900 |
2019/09/12 | 150 | 151 | 148 | 150 | 65,300 |
2019/09/11 | 151 | 153 | 149 | 150 | 71,100 |
2019/09/10 | 152 | 153 | 150 | 152 | 59,200 |
2019/09/09 | 151 | 152 | 150 | 152 | 50,000 |
2019/09/06 | 149 | 152 | 148 | 151 | 77,800 |
2019/09/05 | 150 | 152 | 147 | 149 | 131,200 |
2019/09/04 | 149 | 150 | 148 | 148 | 17,600 |
2019/09/03 | 149 | 151 | 149 | 151 | 15,300 |
2019/09/02 | 150 | 151 | 149 | 151 | 30,200 |
2019/08/30 | 147 | 150 | 147 | 149 | 26,500 |
2019/08/29 | 154 | 161 | 143 | 146 | 390,600 |
2019/08/28 | 151 | 154 | 148 | 149 | 50,200 |
2019/08/27 | 149 | 156 | 147 | 150 | 166,900 |
2019/08/26 | 152 | 156 | 147 | 148 | 197,500 |
2019/08/23 | 150 | 151 | 149 | 149 | 19,500 |
2019/08/22 | 151 | 152 | 149 | 149 | 69,600 |
2019/08/21 | 151 | 152 | 151 | 152 | 10,300 |
2019/08/20 | 154 | 154 | 151 | 152 | 57,300 |
2019/08/19 | 156 | 158 | 152 | 155 | 90,400 |
2019/08/16 | 159 | 159 | 155 | 157 | 21,000 |
2019/08/15 | 156 | 156 | 152 | 156 | 81,400 |
2019/08/14 | 160 | 162 | 158 | 159 | 32,400 |
2019/08/13 | 162 | 162 | 160 | 160 | 29,400 |
2019/08/09 | 160 | 163 | 158 | 162 | 52,900 |
2019/08/08 | 159 | 160 | 157 | 160 | 40,400 |
2019/08/07 | 163 | 164 | 159 | 160 | 72,400 |
2019/08/06 | 157 | 165 | 155 | 165 | 77,200 |
2019/08/05 | 168 | 168 | 161 | 162 | 84,000 |
2019/08/02 | 166 | 168 | 160 | 168 | 149,600 |
2019/08/01 | 174 | 174 | 167 | 169 | 154,800 |
2019/07/31 | 174 | 174 | 167 | 173 | 175,900 |
2019/07/30 | 181 | 182 | 174 | 174 | 292,800 |
2019/07/29 | 183 | 184 | 178 | 184 | 187,400 |
2019/07/26 | 183 | 184 | 179 | 184 | 112,800 |
2019/07/25 | 178 | 184 | 178 | 184 | 129,500 |
2019/07/24 | 175 | 183 | 174 | 178 | 212,200 |
2019/07/23 | 174 | 175 | 173 | 175 | 39,200 |
2019/07/22 | 173 | 174 | 169 | 174 | 56,300 |
2019/07/19 | 165 | 174 | 165 | 173 | 81,300 |
2019/07/18 | 172 | 174 | 168 | 168 | 60,000 |
2019/07/17 | 173 | 174 | 172 | 173 | 35,900 |
2019/07/16 | 174 | 175 | 173 | 173 | 27,800 |
2019/07/12 | 177 | 177 | 174 | 174 | 42,700 |
2019/07/11 | 177 | 177 | 176 | 177 | 30,500 |
2019/07/10 | 177 | 177 | 176 | 177 | 12,200 |
2019/07/09 | 177 | 178 | 174 | 178 | 67,400 |
2019/07/08 | 175 | 178 | 175 | 175 | 40,700 |
2019/07/05 | 177 | 178 | 175 | 176 | 102,200 |
2019/07/04 | 179 | 179 | 176 | 178 | 45,400 |
2019/07/03 | 178 | 179 | 175 | 179 | 104,400 |
2019/07/02 | 173 | 179 | 171 | 179 | 107,700 |
2019/07/01 | 168 | 183 | 165 | 175 | 441,400 |
2019/06/28 | 164 | 165 | 162 | 164 | 61,100 |
2019/06/27 | 165 | 165 | 161 | 163 | 69,100 |
2019/06/26 | 164 | 166 | 163 | 163 | 54,100 |
2019/06/25 | 163 | 165 | 162 | 165 | 56,300 |
2019/06/24 | 164 | 165 | 162 | 163 | 93,400 |
2019/06/21 | 163 | 168 | 163 | 164 | 62,500 |
2019/06/20 | 163 | 166 | 160 | 166 | 160,500 |
2019/06/19 | 162 | 165 | 162 | 165 | 25,000 |
2019/06/18 | 166 | 167 | 161 | 163 | 77,100 |
2019/06/17 | 162 | 166 | 161 | 166 | 36,800 |
2019/06/14 | 161 | 164 | 161 | 163 | 31,700 |
2019/06/13 | 160 | 163 | 159 | 162 | 71,900 |
2019/06/12 | 163 | 165 | 161 | 162 | 59,500 |
2019/06/11 | 165 | 167 | 161 | 165 | 105,400 |
2019/06/10 | 160 | 164 | 160 | 163 | 47,700 |
2019/06/07 | 161 | 164 | 159 | 159 | 64,700 |
2019/06/06 | 163 | 166 | 159 | 161 | 157,700 |
2019/06/05 | 170 | 170 | 160 | 162 | 217,000 |
2019/06/04 | 170 | 179 | 162 | 170 | 231,500 |
2019/06/03 | 176 | 176 | 170 | 171 | 67,500 |
2019/05/31 | 180 | 180 | 175 | 180 | 73,600 |
2019/05/30 | 177 | 180 | 175 | 175 | 123,900 |
2019/05/29 | 173 | 178 | 171 | 175 | 87,700 |
2019/05/28 | 181 | 181 | 172 | 173 | 348,700 |
2019/05/27 | 182 | 188 | 176 | 186 | 645,800 |
2019/05/24 | 180 | 181 | 167 | 177 | 631,000 |
2019/05/23 | 162 | 185 | 162 | 178 | 2,557,200 |
2019/05/22 | 156 | 162 | 153 | 162 | 162,200 |
2019/05/21 | 154 | 158 | 152 | 154 | 227,100 |
2019/05/20 | 152 | 152 | 148 | 150 | 81,200 |
2019/05/17 | 152 | 152 | 150 | 152 | 34,500 |
2019/05/16 | 154 | 154 | 147 | 151 | 147,000 |
2019/05/15 | 150 | 155 | 147 | 155 | 165,000 |
2019/05/14 | 146 | 148 | 143 | 148 | 76,900 |
2019/05/13 | 148 | 149 | 144 | 146 | 41,500 |
2019/05/10 | 145 | 149 | 137 | 149 | 671,600 |
2019/05/09 | 154 | 154 | 152 | 152 | 40,000 |
2019/05/08 | 150 | 153 | 149 | 150 | 47,000 |
2019/05/07 | 151 | 153 | 147 | 150 | 222,000 |
2019/04/26 | 148 | 156 | 148 | 156 | 81,300 |
2019/04/25 | 153 | 157 | 150 | 152 | 190,100 |
2019/04/24 | 160 | 161 | 154 | 154 | 82,900 |
2019/04/23 | 161 | 162 | 159 | 160 | 19,400 |
2019/04/22 | 160 | 161 | 159 | 160 | 15,600 |
2019/04/19 | 161 | 161 | 158 | 160 | 31,900 |
2019/04/18 | 158 | 161 | 157 | 160 | 56,600 |
2019/04/17 | 161 | 162 | 154 | 158 | 203,800 |
2019/04/16 | 168 | 169 | 156 | 162 | 335,500 |
2019/04/15 | 171 | 174 | 166 | 170 | 70,500 |
2019/04/12 | 171 | 172 | 168 | 172 | 94,200 |
2019/04/11 | 170 | 172 | 169 | 170 | 39,400 |
2019/04/10 | 175 | 176 | 169 | 169 | 112,400 |
2019/04/09 | 176 | 178 | 174 | 176 | 79,700 |
2019/04/08 | 180 | 181 | 177 | 181 | 44,600 |
2019/04/05 | 175 | 180 | 175 | 179 | 25,400 |
2019/04/04 | 176 | 177 | 176 | 177 | 6,100 |
2019/04/03 | 176 | 177 | 175 | 175 | 6,700 |
2019/04/02 | 174 | 177 | 174 | 176 | 8,800 |
2019/04/01 | 178 | 178 | 175 | 175 | 18,400 |
2019/03/29 | 180 | 181 | 175 | 175 | 18,700 |
2019/03/28 | 172 | 182 | 170 | 180 | 88,300 |
2019/03/27 | 177 | 181 | 176 | 177 | 37,900 |
2019/03/26 | 185 | 187 | 182 | 182 | 32,100 |
2019/03/25 | 184 | 189 | 183 | 183 | 37,500 |
2019/03/22 | 185 | 186 | 184 | 185 | 16,800 |
2019/03/20 | 184 | 186 | 182 | 184 | 12,600 |
2019/03/19 | 187 | 187 | 178 | 182 | 47,400 |
2019/03/18 | 178 | 190 | 176 | 184 | 90,800 |
2019/03/15 | 176 | 178 | 175 | 178 | 22,200 |
2019/03/14 | 179 | 179 | 176 | 178 | 15,300 |
2019/03/13 | 177 | 178 | 175 | 177 | 20,700 |
2019/03/12 | 184 | 184 | 174 | 175 | 179,300 |
2019/03/11 | 180 | 183 | 178 | 181 | 8,300 |
2019/03/08 | 182 | 182 | 177 | 178 | 64,900 |
2019/03/07 | 178 | 183 | 177 | 183 | 51,600 |
2019/03/06 | 182 | 182 | 178 | 178 | 22,400 |
2019/03/05 | 188 | 189 | 178 | 178 | 132,000 |
2019/03/04 | 186 | 190 | 185 | 185 | 26,800 |
2019/03/01 | 187 | 190 | 186 | 187 | 11,700 |
2019/02/28 | 187 | 190 | 186 | 190 | 24,500 |
2019/02/27 | 189 | 191 | 186 | 189 | 49,900 |
2019/02/26 | 184 | 189 | 184 | 189 | 29,500 |
2019/02/25 | 181 | 187 | 181 | 184 | 38,200 |
2019/02/22 | 177 | 181 | 176 | 181 | 13,900 |
2019/02/21 | 175 | 179 | 174 | 176 | 15,300 |
2019/02/20 | 175 | 177 | 174 | 175 | 7,500 |
2019/02/19 | 176 | 177 | 174 | 174 | 8,400 |
2019/02/18 | 174 | 176 | 173 | 176 | 12,900 |
2019/02/15 | 173 | 177 | 173 | 174 | 14,100 |
2019/02/14 | 177 | 179 | 172 | 176 | 34,400 |
2019/02/13 | 178 | 182 | 176 | 176 | 17,900 |
2019/02/12 | 183 | 183 | 170 | 178 | 116,600 |
2019/02/08 | 190 | 191 | 183 | 188 | 31,400 |
2019/02/07 | 175 | 190 | 175 | 190 | 64,400 |
2019/02/06 | 180 | 180 | 171 | 175 | 87,400 |
2019/02/05 | 186 | 186 | 179 | 179 | 34,300 |
2019/02/04 | 189 | 189 | 178 | 186 | 68,400 |
2019/02/01 | 185 | 188 | 185 | 185 | 21,800 |
2019/01/31 | 186 | 190 | 186 | 186 | 19,800 |
2019/01/30 | 186 | 192 | 181 | 188 | 72,400 |
2019/01/29 | 192 | 193 | 187 | 188 | 51,600 |
2019/01/28 | 199 | 199 | 192 | 192 | 26,700 |
2019/01/25 | 189 | 199 | 189 | 195 | 43,200 |
2019/01/24 | 188 | 195 | 188 | 191 | 52,800 |
2019/01/23 | 186 | 191 | 186 | 190 | 49,300 |
2019/01/22 | 196 | 196 | 185 | 190 | 48,100 |
2019/01/21 | 199 | 203 | 196 | 196 | 36,400 |
2019/01/18 | 200 | 201 | 199 | 199 | 21,400 |
2019/01/17 | 204 | 208 | 200 | 201 | 33,400 |
2019/01/16 | 201 | 206 | 199 | 204 | 14,000 |
2019/01/15 | 203 | 203 | 199 | 202 | 22,700 |
2019/01/11 | 205 | 208 | 200 | 201 | 15,500 |
2019/01/10 | 210 | 211 | 204 | 204 | 24,100 |
2019/01/09 | 208 | 210 | 206 | 206 | 37,200 |
2019/01/08 | 209 | 212 | 206 | 207 | 40,500 |
2019/01/07 | 206 | 209 | 204 | 206 | 29,700 |
2019/01/04 | 193 | 203 | 192 | 202 | 40,900 |