ウェルス・マネジメント(3772)の株価時系列情報
ウェルス・マネジメント(3772)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 |
|---|---|---|---|---|---|
| 2026/08/21 | 1,077 | 1,082 | 1,069 | 1,082 | 18,600 |
| 2026/08/20 | 1,070 | 1,076 | 1,069 | 1,076 | 10,000 |
| 2026/08/19 | 1,078 | 1,078 | 1,070 | 1,071 | 11,000 |
| 2026/08/18 | 1,078 | 1,078 | 1,072 | 1,076 | 6,400 |
| 2026/08/17 | 1,074 | 1,082 | 1,070 | 1,079 | 17,000 |
| 2026/08/14 | 1,061 | 1,072 | 1,061 | 1,070 | 11,600 |
| 2026/08/13 | 1,067 | 1,074 | 1,065 | 1,065 | 16,500 |
| 2026/08/12 | 1,060 | 1,067 | 1,053 | 1,067 | 28,800 |
| 2026/08/10 | 1,055 | 1,060 | 1,051 | 1,060 | 22,400 |
| 2026/08/07 | 1,059 | 1,059 | 1,052 | 1,054 | 10,400 |
| 2026/08/06 | 1,056 | 1,058 | 1,051 | 1,054 | 13,700 |
| 2026/08/05 | 1,052 | 1,055 | 1,049 | 1,055 | 12,500 |
| 2026/08/04 | 1,053 | 1,053 | 1,046 | 1,048 | 12,700 |
| 2026/08/03 | 1,055 | 1,055 | 1,047 | 1,053 | 14,600 |
| 2026/07/31 | 1,052 | 1,053 | 1,041 | 1,049 | 31,200 |
| 2026/07/30 | 1,045 | 1,052 | 1,042 | 1,052 | 25,300 |
| 2026/07/29 | 1,055 | 1,055 | 1,047 | 1,052 | 18,500 |
| 2026/07/28 | 1,053 | 1,055 | 1,048 | 1,055 | 18,000 |
| 2026/07/27 | 1,047 | 1,055 | 1,047 | 1,053 | 24,600 |
| 2026/07/24 | 1,056 | 1,056 | 1,045 | 1,047 | 16,800 |
| 2026/07/23 | 1,056 | 1,056 | 1,051 | 1,054 | 10,600 |
| 2026/07/22 | 1,051 | 1,057 | 1,051 | 1,055 | 13,400 |
| 2026/07/21 | 1,043 | 1,057 | 1,043 | 1,051 | 21,500 |
| 2026/07/17 | 1,050 | 1,051 | 1,041 | 1,041 | 36,300 |
| 2026/07/16 | 1,057 | 1,061 | 1,050 | 1,051 | 20,500 |
| 2026/07/15 | 1,054 | 1,058 | 1,052 | 1,057 | 12,500 |
| 2026/07/14 | 1,055 | 1,060 | 1,051 | 1,052 | 27,300 |
| 2026/07/13 | 1,055 | 1,061 | 1,053 | 1,056 | 22,300 |
| 2026/07/10 | 1,058 | 1,058 | 1,052 | 1,056 | 10,000 |
| 2026/07/09 | 1,052 | 1,058 | 1,052 | 1,052 | 12,700 |
| 2026/07/08 | 1,045 | 1,056 | 1,045 | 1,056 | 15,000 |
| 2026/07/07 | 1,050 | 1,056 | 1,044 | 1,046 | 28,400 |
| 2026/07/06 | 1,055 | 1,057 | 1,050 | 1,053 | 21,900 |
| 2026/07/03 | 1,047 | 1,056 | 1,042 | 1,056 | 23,400 |
| 2026/07/02 | 1,036 | 1,050 | 1,036 | 1,041 | 24,000 |
| 2026/07/01 | 1,039 | 1,042 | 1,035 | 1,035 | 29,800 |
| 2026/06/30 | 1,047 | 1,048 | 1,040 | 1,041 | 39,300 |
| 2026/06/29 | 1,054 | 1,054 | 1,036 | 1,037 | 100,200 |
| 2026/06/26 | 1,086 | 1,086 | 1,068 | 1,075 | 76,100 |
| 2026/06/25 | 1,082 | 1,084 | 1,072 | 1,076 | 41,800 |
| 2026/06/24 | 1,068 | 1,076 | 1,064 | 1,069 | 62,600 |
| 2026/06/23 | 1,068 | 1,069 | 1,062 | 1,063 | 22,600 |
| 2026/06/22 | 1,060 | 1,066 | 1,056 | 1,066 | 27,000 |
| 2026/06/19 | 1,063 | 1,063 | 1,058 | 1,060 | 11,400 |
| 2026/06/18 | 1,063 | 1,065 | 1,057 | 1,063 | 26,500 |
| 2026/06/17 | 1,053 | 1,069 | 1,053 | 1,058 | 35,600 |
| 2026/06/16 | 1,068 | 1,068 | 1,058 | 1,058 | 32,500 |
| 2026/06/15 | 1,061 | 1,068 | 1,057 | 1,067 | 28,000 |
| 2026/06/12 | 1,059 | 1,060 | 1,051 | 1,060 | 22,000 |
| 2026/06/11 | 1,063 | 1,063 | 1,054 | 1,056 | 14,100 |
| 2026/06/10 | 1,061 | 1,063 | 1,051 | 1,063 | 20,400 |
| 2026/06/09 | 1,064 | 1,065 | 1,053 | 1,054 | 30,700 |
| 2026/06/08 | 1,053 | 1,067 | 1,049 | 1,052 | 71,000 |
| 2026/06/05 | 1,066 | 1,069 | 1,055 | 1,066 | 24,400 |
| 2026/06/04 | 1,065 | 1,065 | 1,056 | 1,056 | 28,000 |
| 2026/06/03 | 1,071 | 1,071 | 1,060 | 1,063 | 37,100 |
| 2026/06/02 | 1,070 | 1,071 | 1,062 | 1,068 | 24,500 |
| 2026/06/01 | 1,070 | 1,072 | 1,062 | 1,064 | 27,800 |
| 2026/05/29 | 1,069 | 1,070 | 1,065 | 1,068 | 21,500 |
| 2026/05/28 | 1,063 | 1,070 | 1,063 | 1,066 | 9,900 |
| 2026/05/27 | 1,070 | 1,072 | 1,060 | 1,062 | 28,200 |
| 2026/05/26 | 1,063 | 1,070 | 1,063 | 1,066 | 16,700 |
| 2026/05/25 | 1,072 | 1,074 | 1,060 | 1,062 | 30,000 |
| 2026/05/22 | 1,071 | 1,072 | 1,067 | 1,072 | 7,200 |
| 2026/05/21 | 1,066 | 1,071 | 1,064 | 1,070 | 10,900 |
| 2026/05/20 | 1,077 | 1,077 | 1,062 | 1,066 | 23,100 |
| 2026/05/19 | 1,070 | 1,075 | 1,066 | 1,075 | 16,500 |
| 2026/05/18 | 1,065 | 1,072 | 1,063 | 1,069 | 14,100 |
| 2026/05/15 | 1,070 | 1,070 | 1,059 | 1,066 | 19,000 |
| 2026/05/14 | 1,073 | 1,073 | 1,050 | 1,055 | 48,400 |
| 2026/05/13 | 1,081 | 1,090 | 1,021 | 1,067 | 190,100 |
| 2026/05/12 | 1,085 | 1,100 | 1,085 | 1,099 | 32,400 |
| 2026/05/11 | 1,085 | 1,110 | 1,081 | 1,085 | 49,200 |
| 2026/05/08 | 1,078 | 1,085 | 1,078 | 1,081 | 8,200 |
| 2026/05/07 | 1,080 | 1,090 | 1,078 | 1,078 | 10,500 |
| 2026/05/01 | 1,086 | 1,089 | 1,076 | 1,087 | 13,800 |
| 2026/04/30 | 1,082 | 1,082 | 1,071 | 1,077 | 18,500 |
| 2026/04/28 | 1,086 | 1,096 | 1,080 | 1,083 | 17,700 |
| 2026/04/27 | 1,088 | 1,104 | 1,081 | 1,092 | 67,700 |
| 2026/04/24 | 1,067 | 1,068 | 1,062 | 1,066 | 6,900 |
| 2026/04/23 | 1,067 | 1,072 | 1,059 | 1,063 | 16,200 |
| 2026/04/22 | 1,083 | 1,083 | 1,070 | 1,071 | 16,000 |
| 2026/04/21 | 1,079 | 1,084 | 1,075 | 1,084 | 9,000 |
| 2026/04/20 | 1,076 | 1,085 | 1,076 | 1,078 | 15,900 |
| 2026/04/17 | 1,064 | 1,071 | 1,061 | 1,071 | 6,600 |
| 2026/04/16 | 1,068 | 1,071 | 1,064 | 1,064 | 4,600 |
| 2026/04/15 | 1,073 | 1,077 | 1,061 | 1,067 | 16,100 |
| 2026/04/14 | 1,070 | 1,073 | 1,066 | 1,073 | 12,300 |
| 2026/04/13 | 1,074 | 1,074 | 1,065 | 1,065 | 9,200 |
| 2026/04/10 | 1,081 | 1,089 | 1,070 | 1,074 | 27,500 |
| 2026/04/09 | 1,075 | 1,086 | 1,075 | 1,080 | 15,500 |
| 2026/04/08 | 1,071 | 1,082 | 1,069 | 1,080 | 17,100 |
| 2026/04/07 | 1,068 | 1,072 | 1,065 | 1,065 | 8,200 |
| 2026/04/06 | 1,066 | 1,070 | 1,063 | 1,063 | 13,100 |
| 2026/04/03 | 1,060 | 1,073 | 1,060 | 1,068 | 24,300 |
| 2026/03/27 | 1,064 | 1,074 | 1,062 | 1,072 | 45,700 |
| 2026/03/26 | 1,063 | 1,064 | 1,056 | 1,064 | 21,400 |
| 2026/03/25 | 1,053 | 1,062 | 1,052 | 1,057 | 32,700 |
| 2026/03/24 | 1,039 | 1,045 | 1,035 | 1,044 | 26,700 |
| 2026/03/23 | 1,026 | 1,031 | 1,013 | 1,019 | 104,800 |
| 2026/03/19 | 1,055 | 1,055 | 1,043 | 1,044 | 52,800 |
| 2026/03/18 | 1,063 | 1,065 | 1,050 | 1,055 | 23,500 |
| 2026/03/17 | 1,054 | 1,057 | 1,048 | 1,054 | 22,100 |
| 2026/03/16 | 1,051 | 1,056 | 1,047 | 1,054 | 23,900 |
| 2026/03/13 | 1,050 | 1,062 | 1,046 | 1,053 | 27,500 |
| 2026/03/12 | 1,070 | 1,070 | 1,055 | 1,055 | 29,400 |
| 2026/03/11 | 1,080 | 1,083 | 1,074 | 1,080 | 18,800 |
| 2026/03/10 | 1,069 | 1,082 | 1,065 | 1,076 | 33,400 |
| 2026/03/09 | 1,053 | 1,060 | 1,045 | 1,057 | 67,900 |
| 2026/03/06 | 1,081 | 1,090 | 1,070 | 1,084 | 32,900 |
| 2026/03/05 | 1,076 | 1,084 | 1,075 | 1,082 | 52,100 |
| 2026/03/04 | 1,066 | 1,072 | 1,042 | 1,056 | 114,800 |
| 2026/03/03 | 1,095 | 1,097 | 1,071 | 1,071 | 53,100 |
| 2026/03/02 | 1,091 | 1,100 | 1,080 | 1,098 | 84,200 |
| 2026/02/27 | 1,078 | 1,091 | 1,078 | 1,089 | 68,600 |
| 2026/02/26 | 1,073 | 1,079 | 1,071 | 1,074 | 20,200 |
| 2026/02/25 | 1,062 | 1,078 | 1,061 | 1,070 | 17,500 |
| 2026/02/24 | 1,060 | 1,070 | 1,055 | 1,066 | 39,300 |
| 2026/02/20 | 1,071 | 1,071 | 1,050 | 1,065 | 67,800 |
| 2026/02/19 | 1,069 | 1,079 | 1,066 | 1,075 | 21,200 |
| 2026/02/18 | 1,072 | 1,073 | 1,067 | 1,067 | 14,800 |
| 2026/02/17 | 1,061 | 1,072 | 1,058 | 1,063 | 19,700 |
| 2026/02/16 | 1,052 | 1,071 | 1,052 | 1,061 | 26,600 |
| 2026/02/13 | 1,050 | 1,056 | 1,044 | 1,048 | 37,700 |
| 2026/02/12 | 1,052 | 1,070 | 1,050 | 1,050 | 108,000 |
| 2026/02/10 | 1,080 | 1,091 | 1,078 | 1,082 | 88,600 |
| 2026/02/09 | 1,076 | 1,080 | 1,063 | 1,080 | 47,200 |
| 2026/02/06 | 1,082 | 1,082 | 1,071 | 1,073 | 22,300 |
| 2026/02/05 | 1,074 | 1,078 | 1,069 | 1,076 | 39,400 |
| 2026/02/04 | 1,064 | 1,069 | 1,059 | 1,069 | 12,500 |
| 2026/02/03 | 1,057 | 1,063 | 1,055 | 1,063 | 12,300 |
| 2026/02/02 | 1,064 | 1,067 | 1,055 | 1,057 | 25,200 |
| 2026/01/30 | 1,052 | 1,060 | 1,047 | 1,056 | 21,200 |
| 2026/01/29 | 1,052 | 1,055 | 1,040 | 1,052 | 34,300 |
| 2026/01/28 | 1,058 | 1,058 | 1,047 | 1,055 | 33,200 |
| 2026/01/27 | 1,061 | 1,064 | 1,051 | 1,058 | 17,200 |
| 2026/01/26 | 1,074 | 1,075 | 1,057 | 1,060 | 35,700 |
| 2026/01/23 | 1,075 | 1,079 | 1,063 | 1,073 | 12,100 |
| 2026/01/22 | 1,065 | 1,071 | 1,057 | 1,070 | 19,700 |
| 2026/01/21 | 1,067 | 1,067 | 1,050 | 1,053 | 34,600 |
| 2026/01/20 | 1,085 | 1,085 | 1,065 | 1,075 | 23,600 |
| 2026/01/19 | 1,077 | 1,087 | 1,075 | 1,085 | 41,200 |
| 2026/01/16 | 1,062 | 1,079 | 1,062 | 1,071 | 25,700 |
| 2026/01/15 | 1,048 | 1,072 | 1,048 | 1,071 | 170,800 |
| 2026/01/14 | 1,051 | 1,060 | 1,046 | 1,053 | 31,300 |
| 2026/01/13 | 1,055 | 1,059 | 1,050 | 1,053 | 20,800 |
| 2026/01/09 | 1,050 | 1,055 | 1,048 | 1,051 | 22,800 |
| 2026/01/08 | 1,052 | 1,060 | 1,049 | 1,049 | 32,800 |
| 2026/01/07 | 1,053 | 1,059 | 1,047 | 1,056 | 22,200 |
| 2026/01/06 | 1,059 | 1,059 | 1,049 | 1,051 | 47,000 |
| 2026/01/05 | 1,042 | 1,060 | 1,042 | 1,051 | 57,000 |
| 2025/12/30 | 1,056 | 1,056 | 1,041 | 1,041 | 51,800 |
| 2025/12/29 | 1,088 | 1,089 | 1,051 | 1,056 | 135,800 |
| 2025/12/26 | 1,092 | 1,096 | 1,085 | 1,092 | 72,300 |
| 2025/12/25 | 1,085 | 1,087 | 1,078 | 1,086 | 40,000 |
| 2025/12/24 | 1,080 | 1,088 | 1,080 | 1,080 | 33,000 |
| 2025/12/23 | 1,083 | 1,090 | 1,078 | 1,079 | 31,500 |
| 2025/12/22 | 1,085 | 1,086 | 1,072 | 1,076 | 51,700 |
| 2025/12/19 | 1,086 | 1,087 | 1,079 | 1,084 | 24,600 |
| 2025/12/18 | 1,083 | 1,091 | 1,075 | 1,085 | 30,500 |
| 2025/12/17 | 1,086 | 1,100 | 1,080 | 1,083 | 37,100 |
| 2025/12/16 | 1,094 | 1,095 | 1,084 | 1,086 | 25,300 |
| 2025/12/15 | 1,074 | 1,094 | 1,074 | 1,092 | 49,000 |
| 2025/12/12 | 1,070 | 1,074 | 1,060 | 1,067 | 33,900 |
| 2025/12/11 | 1,074 | 1,080 | 1,065 | 1,067 | 41,000 |
| 2025/12/10 | 1,073 | 1,077 | 1,068 | 1,071 | 25,000 |
| 2025/12/09 | 1,078 | 1,079 | 1,066 | 1,068 | 25,300 |
| 2025/12/08 | 1,070 | 1,078 | 1,070 | 1,077 | 44,700 |
| 2025/12/05 | 1,075 | 1,080 | 1,069 | 1,070 | 24,500 |
| 2025/12/04 | 1,072 | 1,080 | 1,058 | 1,072 | 64,400 |
| 2025/12/03 | 1,070 | 1,072 | 1,058 | 1,061 | 34,100 |
| 2025/12/02 | 1,079 | 1,082 | 1,070 | 1,070 | 48,900 |
| 2025/12/01 | 1,099 | 1,100 | 1,074 | 1,076 | 47,700 |
| 2025/11/28 | 1,079 | 1,100 | 1,070 | 1,095 | 40,500 |
| 2025/11/27 | 1,058 | 1,078 | 1,058 | 1,076 | 78,700 |
| 2025/11/26 | 1,050 | 1,074 | 1,050 | 1,069 | 35,700 |
| 2025/11/25 | 1,052 | 1,060 | 1,046 | 1,048 | 24,100 |
| 2025/11/21 | 1,045 | 1,059 | 1,045 | 1,053 | 19,700 |
| 2025/11/20 | 1,050 | 1,063 | 1,048 | 1,049 | 24,100 |
| 2025/11/19 | 1,043 | 1,056 | 1,030 | 1,045 | 58,700 |
| 2025/11/18 | 1,065 | 1,065 | 1,043 | 1,049 | 61,300 |
| 2025/11/17 | 1,089 | 1,089 | 1,063 | 1,067 | 75,200 |
| 2025/11/14 | 1,089 | 1,095 | 1,081 | 1,086 | 31,800 |
| 2025/11/13 | 1,081 | 1,093 | 1,081 | 1,090 | 30,900 |
| 2025/11/12 | 1,060 | 1,090 | 1,060 | 1,082 | 56,500 |
| 2025/11/11 | 1,060 | 1,075 | 1,045 | 1,059 | 158,700 |
| 2025/11/10 | 1,087 | 1,101 | 1,081 | 1,100 | 40,500 |
| 2025/11/07 | 1,075 | 1,085 | 1,071 | 1,084 | 38,000 |
| 2025/11/06 | 1,088 | 1,088 | 1,076 | 1,077 | 22,700 |
| 2025/11/05 | 1,093 | 1,093 | 1,059 | 1,081 | 55,600 |
| 2025/11/04 | 1,117 | 1,117 | 1,090 | 1,099 | 42,200 |
| 2025/10/31 | 1,111 | 1,120 | 1,093 | 1,100 | 33,000 |
| 2025/10/30 | 1,087 | 1,108 | 1,087 | 1,108 | 41,300 |
| 2025/10/29 | 1,123 | 1,123 | 1,086 | 1,088 | 114,500 |
| 2025/10/28 | 1,120 | 1,128 | 1,113 | 1,123 | 70,900 |
| 2025/10/27 | 1,133 | 1,164 | 1,118 | 1,139 | 406,700 |
| 2025/10/24 | 1,045 | 1,046 | 1,040 | 1,043 | 17,600 |
| 2025/10/23 | 1,045 | 1,048 | 1,035 | 1,043 | 22,700 |
| 2025/10/22 | 1,049 | 1,057 | 1,045 | 1,045 | 29,000 |
| 2025/10/21 | 1,042 | 1,047 | 1,036 | 1,043 | 23,500 |