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 |
---|---|---|---|---|---|
2021/12/30 | 130 | 132 | 130 | 130 | 2,300 |
2021/12/29 | 126 | 130 | 126 | 130 | 6,000 |
2021/12/28 | 130 | 130 | 127 | 128 | 6,200 |
2021/12/27 | 134 | 134 | 126 | 129 | 26,700 |
2021/12/24 | 131 | 132 | 130 | 132 | 5,200 |
2021/12/23 | 134 | 134 | 130 | 131 | 8,400 |
2021/12/22 | 130 | 133 | 130 | 131 | 5,100 |
2021/12/21 | 129 | 130 | 127 | 130 | 10,100 |
2021/12/20 | 131 | 131 | 130 | 130 | 12,100 |
2021/12/17 | 133 | 133 | 131 | 131 | 3,300 |
2021/12/16 | 136 | 136 | 130 | 132 | 13,900 |
2021/12/15 | 135 | 136 | 133 | 133 | 13,400 |
2021/12/14 | 137 | 137 | 133 | 133 | 2,800 |
2021/12/13 | 135 | 137 | 135 | 135 | 3,800 |
2021/12/10 | 135 | 136 | 134 | 136 | 80,300 |
2021/12/09 | 135 | 137 | 135 | 137 | 10,900 |
2021/12/08 | 134 | 135 | 132 | 135 | 5,400 |
2021/12/07 | 132 | 133 | 130 | 131 | 8,900 |
2021/12/06 | 134 | 134 | 125 | 130 | 40,900 |
2021/12/03 | 132 | 133 | 129 | 133 | 11,900 |
2021/12/02 | 135 | 135 | 132 | 133 | 6,200 |
2021/12/01 | 136 | 136 | 133 | 133 | 7,500 |
2021/11/30 | 135 | 135 | 134 | 134 | 6,200 |
2021/11/29 | 131 | 134 | 131 | 134 | 19,100 |
2021/11/26 | 133 | 139 | 133 | 137 | 33,300 |
2021/11/25 | 150 | 150 | 142 | 142 | 11,800 |
2021/11/24 | 147 | 148 | 145 | 145 | 4,100 |
2021/11/22 | 148 | 150 | 145 | 149 | 17,200 |
2021/11/19 | 149 | 149 | 144 | 145 | 18,600 |
2021/11/18 | 148 | 148 | 142 | 144 | 14,800 |
2021/11/17 | 151 | 151 | 149 | 149 | 8,600 |
2021/11/16 | 152 | 152 | 150 | 150 | 10,200 |
2021/11/15 | 152 | 154 | 152 | 152 | 2,700 |
2021/11/12 | 151 | 152 | 149 | 152 | 15,400 |
2021/11/11 | 152 | 153 | 149 | 151 | 39,400 |
2021/11/10 | 153 | 154 | 152 | 152 | 6,600 |
2021/11/09 | 155 | 156 | 152 | 153 | 70,700 |
2021/11/08 | 157 | 157 | 152 | 154 | 23,500 |
2021/11/05 | 156 | 157 | 155 | 155 | 3,400 |
2021/11/04 | 157 | 157 | 155 | 155 | 5,500 |
2021/11/02 | 155 | 156 | 155 | 156 | 9,600 |
2021/11/01 | 162 | 162 | 155 | 155 | 102,700 |
2021/10/29 | 158 | 161 | 158 | 159 | 23,400 |
2021/10/28 | 160 | 160 | 157 | 159 | 30,600 |
2021/10/27 | 157 | 159 | 157 | 157 | 13,300 |
2021/10/26 | 158 | 160 | 157 | 158 | 17,700 |
2021/10/25 | 158 | 161 | 157 | 160 | 58,900 |
2021/10/22 | 157 | 157 | 155 | 157 | 10,400 |
2021/10/21 | 156 | 157 | 155 | 157 | 37,700 |
2021/10/20 | 155 | 156 | 155 | 155 | 7,200 |
2021/10/19 | 155 | 155 | 154 | 154 | 6,500 |
2021/10/18 | 155 | 155 | 154 | 155 | 8,500 |
2021/10/15 | 154 | 156 | 154 | 154 | 11,600 |
2021/10/14 | 155 | 157 | 155 | 157 | 3,700 |
2021/10/13 | 157 | 157 | 155 | 155 | 4,000 |
2021/10/12 | 155 | 157 | 155 | 157 | 2,400 |
2021/10/11 | 156 | 156 | 155 | 156 | 2,500 |
2021/10/08 | 154 | 155 | 154 | 155 | 800 |
2021/10/07 | 155 | 155 | 154 | 154 | 5,600 |
2021/10/06 | 154 | 157 | 154 | 155 | 14,400 |
2021/10/05 | 154 | 155 | 154 | 154 | 3,200 |
2021/10/04 | 155 | 156 | 154 | 156 | 22,700 |
2021/10/01 | 154 | 155 | 154 | 155 | 13,900 |
2021/09/30 | 155 | 155 | 154 | 154 | 18,800 |
2021/09/29 | 155 | 155 | 154 | 154 | 36,700 |
2021/09/28 | 154 | 155 | 150 | 155 | 101,600 |
2021/09/27 | 154 | 155 | 153 | 153 | 2,700 |
2021/09/24 | 155 | 156 | 154 | 154 | 11,800 |
2021/09/22 | 152 | 155 | 152 | 154 | 22,300 |
2021/09/21 | 153 | 154 | 153 | 153 | 11,600 |
2021/09/17 | 159 | 170 | 154 | 154 | 364,200 |
2021/09/16 | 157 | 157 | 156 | 156 | 7,800 |
2021/09/15 | 157 | 157 | 156 | 156 | 12,400 |
2021/09/14 | 158 | 159 | 155 | 157 | 47,300 |
2021/09/13 | 158 | 161 | 158 | 158 | 57,800 |
2021/09/10 | 158 | 158 | 158 | 158 | 700 |
2021/09/09 | 158 | 159 | 158 | 159 | 4,800 |
2021/09/08 | 157 | 158 | 157 | 157 | 38,200 |
2021/09/07 | 157 | 158 | 157 | 157 | 14,000 |
2021/09/06 | 159 | 159 | 156 | 157 | 9,700 |
2021/09/03 | 159 | 159 | 157 | 158 | 5,500 |
2021/09/02 | 159 | 159 | 157 | 158 | 3,900 |
2021/09/01 | 158 | 160 | 158 | 160 | 2,400 |
2021/08/31 | 159 | 160 | 159 | 160 | 1,100 |
2021/08/30 | 164 | 164 | 157 | 158 | 28,800 |
2021/08/27 | 159 | 160 | 159 | 159 | 5,200 |
2021/08/26 | 160 | 160 | 156 | 158 | 37,500 |
2021/08/25 | 159 | 160 | 159 | 159 | 10,500 |
2021/08/24 | 161 | 161 | 159 | 159 | 4,300 |
2021/08/23 | 159 | 161 | 159 | 160 | 7,800 |
2021/08/20 | 160 | 160 | 159 | 159 | 5,200 |
2021/08/19 | 158 | 160 | 158 | 160 | 11,200 |
2021/08/18 | 155 | 158 | 155 | 157 | 4,400 |
2021/08/17 | 160 | 160 | 156 | 156 | 21,000 |
2021/08/16 | 160 | 161 | 159 | 159 | 15,900 |
2021/08/13 | 158 | 160 | 157 | 160 | 42,300 |
2021/08/12 | 157 | 180 | 156 | 160 | 439,600 |
2021/08/11 | 158 | 158 | 152 | 152 | 34,300 |
2021/08/10 | 162 | 162 | 156 | 158 | 24,900 |
2021/08/06 | 160 | 162 | 158 | 162 | 43,100 |
2021/08/05 | 170 | 170 | 161 | 164 | 32,300 |
2021/08/04 | 171 | 172 | 169 | 169 | 27,100 |
2021/08/03 | 172 | 172 | 171 | 172 | 7,700 |
2021/08/02 | 171 | 173 | 171 | 172 | 7,000 |
2021/07/30 | 187 | 187 | 172 | 173 | 126,700 |
2021/07/29 | 176 | 181 | 174 | 178 | 60,000 |
2021/07/28 | 181 | 181 | 173 | 180 | 34,500 |
2021/07/27 | 176 | 183 | 171 | 181 | 63,400 |
2021/07/26 | 175 | 177 | 170 | 175 | 30,100 |
2021/07/21 | 185 | 185 | 180 | 180 | 35,600 |
2021/07/20 | 184 | 185 | 178 | 184 | 33,700 |
2021/07/19 | 186 | 188 | 181 | 184 | 38,100 |
2021/07/16 | 180 | 188 | 180 | 186 | 30,800 |
2021/07/15 | 181 | 182 | 180 | 181 | 10,800 |
2021/07/14 | 179 | 182 | 179 | 181 | 8,800 |
2021/07/13 | 182 | 182 | 180 | 181 | 21,000 |
2021/07/12 | 186 | 186 | 182 | 184 | 18,300 |
2021/07/09 | 185 | 187 | 179 | 182 | 42,700 |
2021/07/08 | 182 | 182 | 179 | 180 | 27,700 |
2021/07/07 | 185 | 185 | 182 | 183 | 10,500 |
2021/07/06 | 182 | 185 | 180 | 185 | 27,900 |
2021/07/05 | 178 | 185 | 176 | 184 | 35,600 |
2021/07/02 | 175 | 177 | 170 | 177 | 41,500 |
2021/07/01 | 178 | 179 | 174 | 175 | 49,700 |
2021/06/30 | 187 | 187 | 179 | 179 | 50,000 |
2021/06/29 | 191 | 200 | 186 | 187 | 262,000 |
2021/06/28 | 188 | 192 | 187 | 187 | 98,000 |
2021/06/25 | 183 | 184 | 178 | 182 | 33,400 |
2021/06/24 | 181 | 184 | 177 | 179 | 95,100 |
2021/06/23 | 190 | 192 | 186 | 186 | 82,700 |
2021/06/22 | 196 | 202 | 185 | 194 | 219,300 |
2021/06/21 | 186 | 218 | 186 | 196 | 1,238,200 |
2021/06/18 | 178 | 190 | 175 | 185 | 233,200 |
2021/06/17 | 171 | 177 | 170 | 174 | 71,700 |
2021/06/16 | 173 | 175 | 168 | 171 | 39,200 |
2021/06/15 | 171 | 185 | 167 | 172 | 279,300 |
2021/06/14 | 171 | 173 | 171 | 173 | 18,100 |
2021/06/11 | 171 | 175 | 171 | 171 | 68,600 |
2021/06/10 | 173 | 174 | 171 | 174 | 60,200 |
2021/06/09 | 168 | 177 | 161 | 173 | 251,700 |
2021/06/08 | 165 | 167 | 160 | 163 | 35,300 |
2021/06/07 | 162 | 165 | 158 | 165 | 80,400 |
2021/06/04 | 162 | 173 | 159 | 162 | 277,800 |
2021/06/03 | 160 | 162 | 159 | 161 | 14,900 |
2021/06/02 | 162 | 162 | 157 | 160 | 30,700 |
2021/06/01 | 160 | 161 | 159 | 161 | 11,900 |
2021/05/31 | 159 | 160 | 159 | 159 | 10,200 |
2021/05/28 | 158 | 161 | 158 | 159 | 26,800 |
2021/05/27 | 160 | 162 | 157 | 160 | 28,100 |
2021/05/26 | 163 | 163 | 160 | 160 | 4,200 |
2021/05/25 | 161 | 163 | 157 | 162 | 44,300 |
2021/05/24 | 151 | 160 | 151 | 160 | 107,400 |
2021/05/21 | 160 | 160 | 153 | 153 | 83,100 |
2021/05/20 | 158 | 160 | 158 | 160 | 14,800 |
2021/05/19 | 159 | 164 | 157 | 158 | 97,300 |
2021/05/18 | 157 | 161 | 156 | 159 | 68,800 |
2021/05/17 | 163 | 163 | 153 | 158 | 146,500 |
2021/05/14 | 155 | 164 | 155 | 163 | 176,900 |
2021/05/13 | 156 | 161 | 152 | 156 | 145,100 |
2021/05/12 | 151 | 158 | 150 | 155 | 105,900 |
2021/05/11 | 153 | 160 | 150 | 152 | 129,000 |
2021/05/10 | 147 | 152 | 147 | 150 | 100,000 |
2021/05/07 | 146 | 150 | 144 | 149 | 107,100 |
2021/05/06 | 141 | 149 | 140 | 149 | 166,600 |
2021/04/30 | 140 | 141 | 139 | 141 | 45,400 |
2021/04/28 | 137 | 140 | 137 | 140 | 61,500 |
2021/04/27 | 137 | 140 | 137 | 138 | 13,300 |
2021/04/26 | 136 | 138 | 135 | 136 | 21,100 |
2021/04/23 | 136 | 137 | 133 | 134 | 41,200 |
2021/04/22 | 134 | 137 | 133 | 136 | 68,400 |
2021/04/21 | 136 | 136 | 134 | 134 | 50,800 |
2021/04/20 | 137 | 139 | 135 | 135 | 66,400 |
2021/04/19 | 139 | 139 | 137 | 137 | 15,300 |
2021/04/16 | 138 | 140 | 137 | 139 | 70,600 |
2021/04/15 | 138 | 140 | 138 | 139 | 41,000 |
2021/04/14 | 139 | 140 | 139 | 139 | 37,200 |
2021/04/13 | 142 | 142 | 139 | 140 | 76,200 |
2021/04/12 | 139 | 141 | 138 | 141 | 40,700 |
2021/04/09 | 138 | 139 | 137 | 139 | 20,400 |
2021/04/08 | 140 | 140 | 139 | 140 | 33,600 |
2021/04/07 | 139 | 140 | 138 | 139 | 28,800 |
2021/04/06 | 139 | 140 | 138 | 140 | 25,400 |
2021/04/05 | 139 | 139 | 137 | 138 | 85,300 |
2021/04/02 | 141 | 141 | 138 | 139 | 48,400 |
2021/04/01 | 139 | 142 | 139 | 142 | 56,400 |
2021/03/31 | 139 | 141 | 138 | 141 | 55,100 |
2021/03/30 | 140 | 142 | 138 | 140 | 110,400 |
2021/03/29 | 142 | 142 | 139 | 141 | 115,800 |
2021/03/26 | 138 | 143 | 136 | 141 | 211,700 |
2021/03/25 | 136 | 139 | 136 | 137 | 86,600 |
2021/03/24 | 138 | 140 | 135 | 137 | 99,600 |
2021/03/23 | 143 | 144 | 136 | 137 | 149,800 |
2021/03/22 | 133 | 143 | 133 | 141 | 360,400 |
2021/03/19 | 132 | 135 | 131 | 134 | 171,600 |
2021/03/18 | 135 | 136 | 131 | 135 | 330,100 |
2021/03/17 | 139 | 141 | 136 | 136 | 328,900 |
2021/03/16 | 147 | 148 | 135 | 139 | 801,800 |
2021/03/15 | 159 | 181 | 145 | 150 | 4,478,500 |
2021/03/12 | 163 | 168 | 139 | 139 | 6,899,400 |
2021/03/11 | 115 | 129 | 115 | 118 | 457,200 |
2021/03/10 | 115 | 127 | 112 | 114 | 360,500 |
2021/03/09 | 119 | 121 | 115 | 115 | 59,400 |
2021/03/08 | 120 | 121 | 117 | 119 | 26,000 |
2021/03/05 | 117 | 118 | 117 | 118 | 7,600 |
2021/03/04 | 117 | 120 | 117 | 118 | 11,400 |
2021/03/03 | 120 | 120 | 118 | 120 | 16,700 |
2021/03/02 | 120 | 120 | 119 | 120 | 17,000 |
2021/03/01 | 118 | 119 | 116 | 118 | 13,700 |
2021/02/26 | 116 | 117 | 116 | 116 | 13,600 |
2021/02/25 | 120 | 120 | 116 | 117 | 53,100 |
2021/02/24 | 120 | 120 | 118 | 119 | 12,400 |
2021/02/22 | 117 | 120 | 117 | 119 | 57,600 |
2021/02/19 | 116 | 118 | 115 | 117 | 49,700 |
2021/02/18 | 115 | 117 | 115 | 117 | 63,300 |
2021/02/17 | 117 | 117 | 111 | 117 | 69,800 |
2021/02/16 | 116 | 117 | 115 | 117 | 72,400 |
2021/02/15 | 116 | 118 | 103 | 118 | 232,600 |
2021/02/12 | 114 | 118 | 111 | 116 | 162,000 |
2021/02/10 | 113 | 114 | 110 | 114 | 110,600 |
2021/02/09 | 109 | 112 | 108 | 112 | 58,200 |
2021/02/08 | 105 | 110 | 105 | 108 | 116,300 |
2021/02/05 | 106 | 106 | 104 | 105 | 14,600 |
2021/02/04 | 106 | 106 | 104 | 104 | 8,900 |
2021/02/03 | 105 | 106 | 104 | 106 | 21,500 |
2021/02/02 | 104 | 105 | 103 | 105 | 24,500 |
2021/02/01 | 104 | 104 | 103 | 104 | 27,100 |
2021/01/29 | 103 | 105 | 103 | 103 | 26,100 |
2021/01/28 | 103 | 104 | 103 | 103 | 22,200 |
2021/01/27 | 104 | 105 | 103 | 104 | 17,600 |
2021/01/26 | 105 | 106 | 103 | 105 | 41,500 |
2021/01/25 | 108 | 115 | 103 | 105 | 337,200 |
2021/01/22 | 104 | 104 | 103 | 103 | 33,300 |
2021/01/21 | 104 | 104 | 103 | 104 | 19,900 |
2021/01/20 | 105 | 107 | 102 | 104 | 86,900 |
2021/01/19 | 104 | 105 | 103 | 105 | 22,500 |
2021/01/18 | 106 | 106 | 103 | 103 | 66,800 |
2021/01/15 | 103 | 104 | 103 | 103 | 37,300 |
2021/01/14 | 105 | 105 | 102 | 102 | 45,300 |
2021/01/13 | 103 | 104 | 102 | 103 | 69,700 |
2021/01/12 | 106 | 106 | 101 | 102 | 201,700 |
2021/01/08 | 102 | 110 | 101 | 107 | 400,300 |
2021/01/07 | 101 | 102 | 101 | 102 | 29,200 |
2021/01/06 | 101 | 103 | 101 | 102 | 26,100 |
2021/01/05 | 103 | 103 | 100 | 102 | 13,900 |
2021/01/04 | 102 | 102 | 100 | 101 | 26,600 |