ウェルネス・コミュニケーションズ(366A)の株価時系列情報
ウェルネス・コミュニケーションズ(366A)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 |
|---|---|---|---|---|---|
| 2025/12/15 | 2,126 | 2,180 | 2,108 | 2,177 | 63,400 |
| 2025/12/12 | 2,245 | 2,256 | 2,120 | 2,128 | 138,600 |
| 2025/12/11 | 2,327 | 2,343 | 2,223 | 2,238 | 94,500 |
| 2025/12/10 | 2,367 | 2,380 | 2,333 | 2,353 | 30,500 |
| 2025/12/09 | 2,343 | 2,386 | 2,330 | 2,368 | 27,000 |
| 2025/12/08 | 2,354 | 2,400 | 2,327 | 2,351 | 44,300 |
| 2025/12/05 | 2,401 | 2,413 | 2,357 | 2,362 | 42,900 |
| 2025/12/04 | 2,480 | 2,480 | 2,399 | 2,426 | 55,900 |
| 2025/12/03 | 2,475 | 2,510 | 2,448 | 2,500 | 29,900 |
| 2025/12/02 | 2,511 | 2,525 | 2,477 | 2,488 | 146,000 |
| 2025/12/01 | 2,601 | 2,619 | 2,492 | 2,518 | 37,100 |
| 2025/11/28 | 2,600 | 2,617 | 2,599 | 2,600 | 16,800 |
| 2025/11/27 | 2,616 | 2,647 | 2,573 | 2,575 | 26,500 |
| 2025/11/26 | 2,560 | 2,616 | 2,525 | 2,616 | 33,800 |
| 2025/11/25 | 2,568 | 2,570 | 2,502 | 2,514 | 19,800 |
| 2025/11/21 | 2,499 | 2,555 | 2,432 | 2,554 | 32,800 |
| 2025/11/20 | 2,546 | 2,557 | 2,508 | 2,530 | 27,300 |
| 2025/11/19 | 2,520 | 2,570 | 2,479 | 2,502 | 56,800 |
| 2025/11/18 | 2,562 | 2,615 | 2,510 | 2,536 | 61,800 |
| 2025/11/17 | 2,752 | 2,827 | 2,505 | 2,565 | 205,100 |
| 2025/11/14 | 2,939 | 3,040 | 2,921 | 2,952 | 60,100 |
| 2025/11/13 | 2,989 | 3,005 | 2,929 | 2,950 | 30,500 |
| 2025/11/12 | 2,897 | 2,983 | 2,885 | 2,982 | 37,300 |
| 2025/11/11 | 2,917 | 2,917 | 2,875 | 2,890 | 24,000 |
| 2025/11/10 | 2,892 | 2,930 | 2,862 | 2,917 | 40,300 |
| 2025/11/07 | 2,828 | 2,892 | 2,828 | 2,861 | 15,400 |
| 2025/11/06 | 2,859 | 2,910 | 2,825 | 2,878 | 130,200 |
| 2025/11/05 | 2,869 | 2,869 | 2,770 | 2,843 | 41,700 |
| 2025/11/04 | 2,900 | 2,900 | 2,810 | 2,865 | 37,000 |
| 2025/10/31 | 2,890 | 2,940 | 2,865 | 2,899 | 17,200 |
| 2025/10/30 | 2,903 | 2,918 | 2,874 | 2,885 | 25,000 |
| 2025/10/29 | 2,995 | 3,000 | 2,887 | 2,903 | 44,300 |
| 2025/10/28 | 3,050 | 3,050 | 2,962 | 2,962 | 37,600 |
| 2025/10/27 | 3,100 | 3,100 | 3,020 | 3,070 | 15,900 |
| 2025/10/24 | 3,100 | 3,115 | 3,030 | 3,050 | 16,700 |
| 2025/10/23 | 3,070 | 3,090 | 3,030 | 3,030 | 14,200 |
| 2025/10/22 | 3,010 | 3,080 | 2,990 | 3,080 | 24,200 |
| 2025/10/21 | 3,085 | 3,085 | 2,980 | 3,000 | 24,700 |
| 2025/10/20 | 3,000 | 3,060 | 2,969 | 3,060 | 18,600 |
| 2025/10/17 | 2,986 | 3,030 | 2,950 | 2,951 | 46,500 |
| 2025/10/16 | 3,025 | 3,065 | 2,984 | 3,025 | 31,000 |
| 2025/10/15 | 2,941 | 2,996 | 2,920 | 2,974 | 38,000 |
| 2025/10/14 | 3,025 | 3,070 | 2,899 | 2,920 | 83,200 |
| 2025/10/10 | 3,135 | 3,135 | 2,980 | 3,075 | 62,000 |
| 2025/10/09 | 3,095 | 3,170 | 3,080 | 3,080 | 21,300 |
| 2025/10/08 | 3,120 | 3,125 | 3,050 | 3,050 | 31,600 |
| 2025/10/07 | 3,155 | 3,165 | 3,090 | 3,150 | 25,000 |
| 2025/10/06 | 3,195 | 3,195 | 3,070 | 3,115 | 46,700 |
| 2025/10/03 | 2,998 | 3,060 | 2,990 | 3,010 | 27,900 |
| 2025/10/02 | 3,100 | 3,100 | 2,973 | 2,980 | 48,400 |
| 2025/10/01 | 3,130 | 3,135 | 3,025 | 3,030 | 47,300 |
| 2025/09/30 | 3,290 | 3,290 | 3,095 | 3,130 | 49,500 |
| 2025/09/29 | 3,205 | 3,250 | 3,200 | 3,245 | 18,500 |
| 2025/09/26 | 3,260 | 3,285 | 3,160 | 3,205 | 35,700 |
| 2025/09/25 | 3,300 | 3,395 | 3,225 | 3,230 | 71,900 |
| 2025/09/24 | 3,380 | 3,380 | 3,220 | 3,280 | 68,500 |
| 2025/09/22 | 3,345 | 3,375 | 3,280 | 3,360 | 57,700 |
| 2025/09/19 | 3,220 | 3,415 | 3,145 | 3,405 | 145,100 |
| 2025/09/18 | 3,075 | 3,360 | 3,015 | 3,190 | 260,700 |
| 2025/09/17 | 2,918 | 3,045 | 2,888 | 3,025 | 107,700 |
| 2025/09/16 | 2,860 | 2,910 | 2,839 | 2,868 | 35,400 |
| 2025/09/12 | 2,925 | 2,927 | 2,848 | 2,848 | 97,800 |
| 2025/09/11 | 3,000 | 3,000 | 2,903 | 2,927 | 58,000 |
| 2025/09/10 | 2,983 | 3,010 | 2,940 | 2,998 | 51,500 |
| 2025/09/09 | 3,035 | 3,040 | 2,980 | 2,983 | 45,300 |
| 2025/09/08 | 3,045 | 3,100 | 3,015 | 3,015 | 35,600 |
| 2025/09/05 | 3,010 | 3,035 | 3,005 | 3,025 | 18,000 |
| 2025/09/04 | 3,080 | 3,095 | 3,005 | 3,010 | 69,300 |
| 2025/09/03 | 3,160 | 3,165 | 3,080 | 3,085 | 41,300 |
| 2025/09/02 | 3,180 | 3,205 | 3,140 | 3,155 | 18,500 |
| 2025/09/01 | 3,190 | 3,210 | 3,155 | 3,160 | 22,100 |
| 2025/08/29 | 3,175 | 3,215 | 3,130 | 3,190 | 35,900 |
| 2025/08/28 | 3,115 | 3,160 | 3,070 | 3,120 | 29,400 |
| 2025/08/27 | 3,225 | 3,245 | 3,100 | 3,100 | 76,600 |
| 2025/08/26 | 3,320 | 3,340 | 3,250 | 3,250 | 39,000 |
| 2025/08/25 | 3,320 | 3,410 | 3,300 | 3,310 | 53,100 |
| 2025/08/22 | 3,400 | 3,420 | 3,270 | 3,280 | 62,600 |
| 2025/08/21 | 3,360 | 3,425 | 3,330 | 3,380 | 86,600 |
| 2025/08/20 | 3,400 | 3,400 | 3,300 | 3,335 | 99,300 |
| 2025/08/19 | 3,400 | 3,490 | 3,340 | 3,400 | 160,300 |
| 2025/08/18 | 3,275 | 3,400 | 3,200 | 3,260 | 166,000 |
| 2025/08/15 | 3,100 | 3,275 | 3,045 | 3,275 | 546,300 |
| 2025/08/14 | 2,800 | 2,848 | 2,757 | 2,773 | 88,700 |
| 2025/08/13 | 2,807 | 2,817 | 2,760 | 2,770 | 61,400 |
| 2025/08/12 | 2,750 | 2,805 | 2,680 | 2,789 | 143,900 |
| 2025/08/08 | 2,856 | 2,861 | 2,800 | 2,800 | 97,700 |
| 2025/08/07 | 2,885 | 2,925 | 2,870 | 2,870 | 44,700 |
| 2025/08/06 | 2,926 | 2,928 | 2,848 | 2,885 | 94,700 |
| 2025/08/05 | 2,920 | 2,939 | 2,908 | 2,910 | 33,100 |
| 2025/08/04 | 2,898 | 2,963 | 2,880 | 2,913 | 47,400 |
| 2025/08/01 | 2,926 | 2,964 | 2,916 | 2,948 | 36,200 |
| 2025/07/31 | 2,964 | 2,964 | 2,919 | 2,922 | 44,500 |
| 2025/07/30 | 2,947 | 2,988 | 2,906 | 2,952 | 69,700 |
| 2025/07/29 | 3,075 | 3,110 | 2,930 | 2,947 | 112,600 |
| 2025/07/28 | 3,095 | 3,195 | 3,050 | 3,075 | 84,800 |
| 2025/07/25 | 2,975 | 3,100 | 2,971 | 3,100 | 120,300 |
| 2025/07/24 | 2,979 | 3,025 | 2,940 | 2,955 | 98,700 |
| 2025/07/23 | 2,953 | 2,955 | 2,888 | 2,901 | 66,600 |
| 2025/07/22 | 2,850 | 2,966 | 2,844 | 2,938 | 89,800 |
| 2025/07/18 | 3,000 | 3,015 | 2,850 | 2,862 | 204,400 |
| 2025/07/17 | 3,005 | 3,060 | 2,976 | 2,976 | 81,300 |
| 2025/07/16 | 2,990 | 3,035 | 2,875 | 3,025 | 187,600 |
| 2025/07/15 | 3,090 | 3,120 | 2,990 | 3,000 | 153,000 |
| 2025/07/14 | 3,070 | 3,125 | 3,060 | 3,090 | 62,700 |
| 2025/07/11 | 3,185 | 3,190 | 3,050 | 3,060 | 117,000 |
| 2025/07/10 | 3,215 | 3,300 | 3,150 | 3,165 | 150,300 |
| 2025/07/09 | 3,230 | 3,230 | 3,110 | 3,190 | 94,100 |
| 2025/07/08 | 3,130 | 3,230 | 3,090 | 3,220 | 83,900 |
| 2025/07/07 | 3,070 | 3,200 | 3,055 | 3,125 | 111,000 |
| 2025/07/04 | 3,075 | 3,190 | 3,015 | 3,045 | 150,300 |
| 2025/07/03 | 3,130 | 3,140 | 2,984 | 3,050 | 259,300 |
| 2025/07/02 | 3,165 | 3,310 | 3,080 | 3,120 | 301,200 |
| 2025/07/01 | 3,130 | 3,345 | 3,070 | 3,235 | 714,000 |
| 2025/06/30 | 2,960 | 3,085 | 2,957 | 3,000 | 390,300 |
| 2025/06/27 | 3,310 | 3,375 | 2,948 | 2,995 | 999,600 |
| 2025/06/26 | 3,430 | 3,450 | 3,155 | 3,345 | 780,700 |
| 2025/06/25 | 3,655 | 3,985 | 3,215 | 3,400 | 3,286,900 |
| 2025/06/24 | 3,630 | 4,120 | 3,530 | 3,705 | 4,609,200 |
| 2025/06/23 | 3,300 | 3,965 | 3,235 | 3,660 | 7,672,600 |