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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 2025/10/20 | 1,034 | 1,042 | 1,032 | 1,035 | 29,500 |
| 2025/10/17 | 1,037 | 1,038 | 1,022 | 1,034 | 46,700 |
| 2025/10/16 | 1,047 | 1,047 | 1,037 | 1,037 | 46,700 |
| 2025/10/15 | 1,041 | 1,048 | 1,032 | 1,048 | 41,200 |
| 2025/10/14 | 1,023 | 1,034 | 1,015 | 1,026 | 52,000 |
| 2025/10/10 | 1,054 | 1,054 | 1,024 | 1,031 | 54,200 |
| 2025/10/09 | 1,056 | 1,056 | 1,040 | 1,046 | 43,700 |
| 2025/10/08 | 1,053 | 1,060 | 1,050 | 1,052 | 23,500 |
| 2025/10/07 | 1,056 | 1,056 | 1,049 | 1,053 | 22,400 |
| 2025/10/06 | 1,080 | 1,080 | 1,052 | 1,056 | 51,900 |
| 2025/10/03 | 1,057 | 1,067 | 1,052 | 1,064 | 15,900 |
| 2025/10/02 | 1,051 | 1,062 | 1,045 | 1,046 | 65,400 |
| 2025/10/01 | 1,080 | 1,080 | 1,051 | 1,051 | 46,100 |
| 2025/09/30 | 1,080 | 1,087 | 1,070 | 1,082 | 57,100 |
| 2025/09/29 | 1,110 | 1,110 | 1,084 | 1,087 | 96,100 |
| 2025/09/26 | 1,126 | 1,140 | 1,124 | 1,140 | 79,400 |
| 2025/09/25 | 1,130 | 1,133 | 1,116 | 1,118 | 76,800 |
| 2025/09/24 | 1,129 | 1,131 | 1,121 | 1,123 | 34,800 |
| 2025/09/22 | 1,127 | 1,137 | 1,121 | 1,126 | 40,500 |
| 2025/09/19 | 1,135 | 1,141 | 1,122 | 1,127 | 39,000 |
| 2025/09/18 | 1,140 | 1,140 | 1,126 | 1,135 | 35,600 |
| 2025/09/17 | 1,145 | 1,145 | 1,130 | 1,140 | 20,300 |
| 2025/09/16 | 1,123 | 1,145 | 1,123 | 1,136 | 39,000 |
| 2025/09/12 | 1,130 | 1,131 | 1,115 | 1,119 | 42,900 |
| 2025/09/11 | 1,142 | 1,142 | 1,125 | 1,125 | 32,200 |
| 2025/09/10 | 1,145 | 1,148 | 1,135 | 1,139 | 16,500 |
| 2025/09/09 | 1,138 | 1,147 | 1,129 | 1,141 | 29,800 |
| 2025/09/08 | 1,125 | 1,144 | 1,123 | 1,138 | 41,600 |
| 2025/09/05 | 1,110 | 1,127 | 1,109 | 1,122 | 43,500 |
| 2025/09/04 | 1,113 | 1,115 | 1,108 | 1,112 | 21,300 |
| 2025/09/03 | 1,104 | 1,119 | 1,100 | 1,112 | 34,800 |
| 2025/09/02 | 1,091 | 1,110 | 1,088 | 1,101 | 28,600 |
| 2025/09/01 | 1,100 | 1,105 | 1,090 | 1,092 | 31,300 |
| 2025/08/29 | 1,104 | 1,107 | 1,099 | 1,099 | 20,100 |
| 2025/08/28 | 1,116 | 1,126 | 1,093 | 1,103 | 45,200 |
| 2025/08/27 | 1,072 | 1,142 | 1,068 | 1,103 | 85,000 |
| 2025/08/26 | 1,078 | 1,078 | 1,070 | 1,070 | 14,700 |
| 2025/08/25 | 1,057 | 1,080 | 1,056 | 1,072 | 57,900 |
| 2025/08/22 | 1,044 | 1,051 | 1,043 | 1,051 | 16,700 |
| 2025/08/21 | 1,050 | 1,051 | 1,043 | 1,043 | 21,800 |
| 2025/08/20 | 1,040 | 1,049 | 1,035 | 1,039 | 26,700 |
| 2025/08/19 | 1,039 | 1,047 | 1,035 | 1,042 | 27,300 |
| 2025/08/18 | 1,032 | 1,042 | 1,026 | 1,037 | 38,200 |
| 2025/08/15 | 1,027 | 1,034 | 1,025 | 1,029 | 29,300 |
| 2025/08/14 | 1,030 | 1,039 | 1,023 | 1,024 | 34,500 |
| 2025/08/13 | 1,027 | 1,031 | 1,022 | 1,023 | 29,300 |
| 2025/08/12 | 1,039 | 1,040 | 1,021 | 1,024 | 28,800 |
| 2025/08/08 | 1,026 | 1,032 | 1,021 | 1,029 | 45,100 |
| 2025/08/07 | 1,025 | 1,026 | 1,019 | 1,022 | 18,800 |
| 2025/08/06 | 1,026 | 1,030 | 1,022 | 1,023 | 19,800 |
| 2025/08/05 | 1,024 | 1,029 | 1,019 | 1,026 | 24,200 |
| 2025/08/04 | 1,015 | 1,021 | 1,010 | 1,018 | 25,000 |
| 2025/08/01 | 1,014 | 1,020 | 1,011 | 1,015 | 19,400 |
| 2025/07/31 | 1,013 | 1,015 | 1,009 | 1,014 | 9,600 |
| 2025/07/30 | 1,008 | 1,011 | 1,004 | 1,006 | 14,700 |
| 2025/07/29 | 1,006 | 1,012 | 1,004 | 1,007 | 18,600 |
| 2025/07/28 | 1,006 | 1,010 | 999 | 1,009 | 18,400 |
| 2025/07/25 | 1,003 | 1,009 | 1,003 | 1,006 | 8,300 |
| 2025/07/24 | 1,012 | 1,012 | 1,002 | 1,003 | 15,100 |
| 2025/07/23 | 998 | 1,006 | 998 | 1,006 | 13,400 |
| 2025/07/22 | 1,004 | 1,006 | 998 | 998 | 17,800 |
| 2025/07/18 | 1,001 | 1,003 | 997 | 999 | 18,200 |
| 2025/07/17 | 1,000 | 1,010 | 999 | 1,003 | 25,500 |
| 2025/07/16 | 1,001 | 1,001 | 993 | 1,001 | 50,700 |
| 2025/07/15 | 1,005 | 1,005 | 1,000 | 1,002 | 9,200 |
| 2025/07/14 | 1,000 | 1,005 | 996 | 1,005 | 20,600 |
| 2025/07/11 | 1,001 | 1,004 | 996 | 1,001 | 21,700 |
| 2025/07/10 | 1,001 | 1,006 | 997 | 1,001 | 21,200 |
| 2025/07/09 | 998 | 1,004 | 998 | 1,001 | 28,400 |
| 2025/07/08 | 1,001 | 1,002 | 996 | 999 | 28,800 |
| 2025/07/07 | 999 | 1,003 | 999 | 1,003 | 10,800 |
| 2025/07/04 | 1,001 | 1,005 | 997 | 998 | 49,600 |
| 2025/07/03 | 1,007 | 1,008 | 1,000 | 1,003 | 20,100 |
| 2025/07/02 | 1,004 | 1,008 | 1,001 | 1,005 | 24,100 |
| 2025/07/01 | 1,010 | 1,011 | 1,002 | 1,004 | 34,000 |
| 2025/06/30 | 1,011 | 1,013 | 1,002 | 1,010 | 57,100 |
| 2025/06/27 | 1,050 | 1,052 | 1,006 | 1,011 | 127,300 |
| 2025/06/26 | 1,038 | 1,052 | 1,036 | 1,042 | 113,000 |
| 2025/06/25 | 1,045 | 1,048 | 1,038 | 1,041 | 46,300 |
| 2025/06/24 | 1,053 | 1,056 | 1,045 | 1,047 | 39,800 |
| 2025/06/23 | 1,050 | 1,054 | 1,032 | 1,050 | 50,200 |
| 2025/06/20 | 1,047 | 1,054 | 1,045 | 1,050 | 23,500 |
| 2025/06/19 | 1,045 | 1,047 | 1,040 | 1,047 | 12,800 |
| 2025/06/18 | 1,042 | 1,043 | 1,036 | 1,042 | 11,600 |
| 2025/06/17 | 1,033 | 1,044 | 1,032 | 1,042 | 13,000 |
| 2025/06/16 | 1,031 | 1,042 | 1,031 | 1,033 | 19,300 |
| 2025/06/13 | 1,047 | 1,047 | 1,023 | 1,036 | 46,400 |
| 2025/06/12 | 1,040 | 1,048 | 1,040 | 1,048 | 17,600 |
| 2025/06/11 | 1,037 | 1,045 | 1,037 | 1,043 | 11,000 |
| 2025/06/10 | 1,035 | 1,043 | 1,028 | 1,039 | 13,900 |
| 2025/06/09 | 1,024 | 1,036 | 1,023 | 1,035 | 19,600 |
| 2025/06/06 | 1,019 | 1,023 | 1,016 | 1,021 | 21,600 |
| 2025/06/05 | 1,038 | 1,038 | 1,020 | 1,020 | 42,000 |
| 2025/06/04 | 1,046 | 1,046 | 1,034 | 1,038 | 31,400 |
| 2025/06/03 | 1,048 | 1,055 | 1,039 | 1,039 | 41,600 |
| 2025/06/02 | 1,045 | 1,049 | 1,045 | 1,048 | 15,500 |
| 2025/05/30 | 1,048 | 1,051 | 1,040 | 1,045 | 39,100 |
| 2025/05/29 | 1,042 | 1,049 | 1,040 | 1,048 | 15,600 |
| 2025/05/28 | 1,049 | 1,055 | 1,041 | 1,042 | 16,300 |
| 2025/05/27 | 1,046 | 1,050 | 1,038 | 1,039 | 22,600 |
| 2025/05/26 | 1,041 | 1,047 | 1,036 | 1,037 | 11,300 |
| 2025/05/23 | 1,034 | 1,047 | 1,025 | 1,031 | 36,900 |
| 2025/05/22 | 1,040 | 1,047 | 1,033 | 1,033 | 37,200 |
| 2025/05/21 | 1,046 | 1,052 | 1,043 | 1,050 | 12,800 |
| 2025/05/20 | 1,050 | 1,055 | 1,044 | 1,047 | 39,200 |
| 2025/05/19 | 1,055 | 1,073 | 1,046 | 1,048 | 70,600 |
| 2025/05/16 | 1,069 | 1,069 | 1,049 | 1,064 | 44,100 |
| 2025/05/15 | 1,069 | 1,080 | 1,066 | 1,074 | 25,900 |
| 2025/05/14 | 1,070 | 1,087 | 1,050 | 1,077 | 92,300 |
| 2025/05/13 | 1,061 | 1,071 | 1,054 | 1,068 | 32,300 |
| 2025/05/12 | 1,065 | 1,067 | 1,052 | 1,059 | 27,200 |
| 2025/05/09 | 1,055 | 1,068 | 1,048 | 1,057 | 33,000 |
| 2025/05/08 | 1,061 | 1,066 | 1,034 | 1,055 | 60,300 |
| 2025/05/07 | 1,046 | 1,080 | 1,042 | 1,061 | 68,200 |
| 2025/05/02 | 1,044 | 1,048 | 1,020 | 1,029 | 69,600 |
| 2025/05/01 | 1,028 | 1,069 | 1,013 | 1,038 | 183,400 |
| 2025/04/30 | 1,010 | 1,046 | 1,001 | 1,017 | 134,300 |
| 2025/04/28 | 999 | 1,034 | 993 | 1,010 | 93,000 |