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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 1,002 | 1,002 | 986 | 990 | 17,900 |
| 2025/04/24 | 1,000 | 1,000 | 980 | 988 | 26,800 |
| 2025/04/23 | 999 | 1,001 | 988 | 990 | 15,300 |
| 2025/04/22 | 997 | 1,002 | 980 | 994 | 29,200 |
| 2025/04/21 | 984 | 1,042 | 961 | 993 | 193,200 |
| 2025/04/18 | 963 | 981 | 960 | 981 | 37,400 |
| 2025/04/17 | 959 | 969 | 958 | 960 | 42,500 |
| 2025/04/16 | 961 | 1,028 | 931 | 956 | 436,600 |
| 2025/04/15 | 962 | 967 | 956 | 961 | 19,100 |
| 2025/04/14 | 960 | 973 | 957 | 957 | 63,000 |
| 2025/04/11 | 939 | 960 | 926 | 960 | 38,600 |
| 2025/04/10 | 959 | 969 | 949 | 954 | 61,300 |
| 2025/04/09 | 925 | 934 | 899 | 917 | 123,000 |
| 2025/04/08 | 892 | 945 | 892 | 923 | 105,500 |
| 2025/04/07 | 832 | 904 | 832 | 860 | 241,700 |
| 2025/04/04 | 1,000 | 1,003 | 924 | 952 | 173,000 |
| 2025/04/03 | 999 | 1,014 | 985 | 1,008 | 46,300 |
| 2025/04/02 | 1,012 | 1,020 | 1,003 | 1,017 | 17,500 |
| 2025/04/01 | 1,017 | 1,029 | 1,006 | 1,006 | 27,800 |
| 2025/03/31 | 1,027 | 1,027 | 1,011 | 1,019 | 21,300 |
| 2025/03/28 | 1,023 | 1,052 | 1,023 | 1,027 | 26,800 |
| 2025/03/27 | 1,035 | 1,035 | 1,025 | 1,025 | 20,700 |
| 2025/03/26 | 1,035 | 1,040 | 1,030 | 1,039 | 46,000 |
| 2025/03/25 | 1,032 | 1,036 | 1,028 | 1,028 | 28,000 |
| 2025/03/24 | 1,025 | 1,038 | 1,019 | 1,026 | 36,400 |
| 2025/03/21 | 1,010 | 1,026 | 1,010 | 1,019 | 17,500 |
| 2025/03/19 | 1,015 | 1,015 | 1,005 | 1,010 | 18,800 |
| 2025/03/18 | 1,012 | 1,017 | 1,009 | 1,017 | 13,700 |
| 2025/03/17 | 1,018 | 1,023 | 1,010 | 1,010 | 15,400 |
| 2025/03/14 | 1,010 | 1,019 | 1,010 | 1,016 | 15,000 |
| 2025/03/13 | 1,020 | 1,025 | 1,005 | 1,008 | 21,800 |
| 2025/03/12 | 1,003 | 1,032 | 1,003 | 1,016 | 35,300 |
| 2025/03/11 | 999 | 1,009 | 987 | 1,000 | 32,700 |
| 2025/03/10 | 1,010 | 1,010 | 997 | 1,002 | 32,100 |
| 2025/03/07 | 1,001 | 1,005 | 999 | 1,000 | 11,900 |
| 2025/03/06 | 1,007 | 1,011 | 1,001 | 1,005 | 17,200 |
| 2025/03/05 | 1,006 | 1,011 | 994 | 1,005 | 30,500 |
| 2025/03/04 | 1,000 | 1,005 | 986 | 1,005 | 14,900 |
| 2025/03/03 | 992 | 1,005 | 992 | 1,001 | 33,300 |
| 2025/02/28 | 980 | 991 | 972 | 982 | 66,000 |
| 2025/02/27 | 979 | 990 | 972 | 989 | 25,100 |
| 2025/02/26 | 999 | 999 | 966 | 976 | 81,100 |
| 2025/02/25 | 995 | 999 | 993 | 994 | 35,400 |
| 2025/02/21 | 995 | 1,003 | 993 | 1,003 | 17,000 |
| 2025/02/20 | 999 | 1,002 | 992 | 996 | 29,900 |
| 2025/02/19 | 1,000 | 1,010 | 996 | 997 | 38,900 |
| 2025/02/18 | 1,006 | 1,006 | 998 | 999 | 18,200 |
| 2025/02/17 | 996 | 1,006 | 994 | 998 | 35,900 |
| 2025/02/14 | 1,005 | 1,005 | 996 | 996 | 78,700 |
| 2025/02/13 | 1,013 | 1,013 | 1,001 | 1,004 | 36,900 |
| 2025/02/12 | 1,013 | 1,025 | 1,000 | 1,008 | 54,400 |
| 2025/02/10 | 1,018 | 1,034 | 1,017 | 1,030 | 28,300 |
| 2025/02/07 | 1,022 | 1,025 | 1,015 | 1,017 | 10,200 |
| 2025/02/06 | 1,020 | 1,027 | 1,020 | 1,022 | 12,400 |
| 2025/02/05 | 1,032 | 1,034 | 1,015 | 1,015 | 13,100 |
| 2025/02/04 | 1,039 | 1,047 | 1,021 | 1,025 | 30,700 |
| 2025/02/03 | 1,045 | 1,056 | 1,031 | 1,039 | 32,900 |
| 2025/01/31 | 1,066 | 1,066 | 1,041 | 1,044 | 19,100 |
| 2025/01/30 | 1,042 | 1,067 | 1,041 | 1,066 | 20,800 |
| 2025/01/29 | 1,052 | 1,060 | 1,039 | 1,042 | 60,900 |
| 2025/01/28 | 1,022 | 1,055 | 1,020 | 1,051 | 47,100 |
| 2025/01/27 | 1,010 | 1,028 | 1,007 | 1,024 | 46,000 |
| 2025/01/24 | 998 | 1,011 | 991 | 1,009 | 43,600 |
| 2025/01/23 | 1,009 | 1,009 | 995 | 998 | 59,300 |
| 2025/01/22 | 1,018 | 1,018 | 1,007 | 1,010 | 24,400 |
| 2025/01/21 | 1,017 | 1,020 | 1,008 | 1,018 | 26,900 |
| 2025/01/20 | 1,014 | 1,020 | 1,010 | 1,015 | 24,400 |
| 2025/01/17 | 1,018 | 1,018 | 1,004 | 1,013 | 16,000 |
| 2025/01/16 | 1,021 | 1,026 | 1,012 | 1,016 | 29,700 |
| 2025/01/15 | 1,036 | 1,037 | 1,018 | 1,019 | 41,300 |
| 2025/01/14 | 1,050 | 1,051 | 1,028 | 1,036 | 69,700 |
| 2025/01/10 | 1,076 | 1,107 | 1,063 | 1,063 | 49,900 |
| 2025/01/09 | 1,064 | 1,098 | 1,048 | 1,091 | 62,000 |
| 2025/01/08 | 1,079 | 1,082 | 1,063 | 1,072 | 58,000 |
| 2025/01/07 | 1,057 | 1,126 | 1,057 | 1,088 | 140,200 |
| 2025/01/06 | 1,067 | 1,074 | 1,044 | 1,057 | 62,100 |
| 2024/12/30 | 1,083 | 1,114 | 1,068 | 1,071 | 84,700 |
| 2024/12/27 | 1,076 | 1,089 | 1,058 | 1,082 | 152,200 |
| 2024/12/26 | 1,085 | 1,100 | 1,072 | 1,086 | 106,300 |
| 2024/12/25 | 1,088 | 1,093 | 1,065 | 1,078 | 83,500 |
| 2024/12/24 | 1,095 | 1,096 | 1,083 | 1,092 | 34,100 |
| 2024/12/23 | 1,094 | 1,095 | 1,084 | 1,090 | 59,400 |
| 2024/12/20 | 1,095 | 1,108 | 1,089 | 1,094 | 41,100 |
| 2024/12/19 | 1,102 | 1,107 | 1,095 | 1,103 | 39,200 |
| 2024/12/18 | 1,100 | 1,121 | 1,095 | 1,111 | 59,900 |
| 2024/12/17 | 1,095 | 1,099 | 1,088 | 1,098 | 34,400 |
| 2024/12/16 | 1,102 | 1,109 | 1,089 | 1,096 | 50,700 |
| 2024/12/13 | 1,099 | 1,121 | 1,096 | 1,105 | 78,000 |
| 2024/12/12 | 1,112 | 1,118 | 1,092 | 1,092 | 116,700 |
| 2024/12/11 | 1,084 | 1,104 | 1,080 | 1,098 | 63,500 |
| 2024/12/10 | 1,087 | 1,091 | 1,073 | 1,080 | 28,900 |
| 2024/12/09 | 1,095 | 1,103 | 1,076 | 1,081 | 59,200 |
| 2024/12/06 | 1,090 | 1,094 | 1,079 | 1,093 | 26,800 |
| 2024/12/05 | 1,072 | 1,105 | 1,072 | 1,091 | 69,900 |
| 2024/12/04 | 1,056 | 1,074 | 1,056 | 1,072 | 54,700 |
| 2024/12/03 | 1,051 | 1,060 | 1,047 | 1,054 | 39,300 |
| 2024/12/02 | 1,045 | 1,056 | 1,040 | 1,051 | 30,900 |
| 2024/11/29 | 1,035 | 1,050 | 1,028 | 1,039 | 33,500 |
| 2024/11/28 | 1,055 | 1,060 | 1,035 | 1,037 | 66,500 |
| 2024/11/27 | 1,087 | 1,087 | 1,050 | 1,055 | 41,100 |
| 2024/11/26 | 1,074 | 1,097 | 1,068 | 1,088 | 49,700 |
| 2024/11/25 | 1,072 | 1,093 | 1,072 | 1,076 | 103,400 |
| 2024/11/22 | 1,070 | 1,079 | 1,058 | 1,069 | 42,000 |
| 2024/11/21 | 1,056 | 1,069 | 1,048 | 1,068 | 33,300 |
| 2024/11/20 | 1,045 | 1,073 | 1,045 | 1,055 | 55,100 |
| 2024/11/19 | 1,018 | 1,049 | 1,018 | 1,045 | 130,200 |
| 2024/11/18 | 995 | 1,027 | 986 | 1,020 | 74,400 |
| 2024/11/15 | 1,038 | 1,049 | 995 | 997 | 196,600 |
| 2024/11/14 | 1,056 | 1,071 | 1,030 | 1,040 | 55,100 |
| 2024/11/13 | 1,079 | 1,082 | 1,030 | 1,051 | 134,800 |
| 2024/11/12 | 1,075 | 1,098 | 1,022 | 1,078 | 283,800 |
| 2024/11/11 | 1,084 | 1,105 | 1,083 | 1,091 | 102,300 |
| 2024/11/08 | 1,099 | 1,099 | 1,084 | 1,089 | 39,000 |
| 2024/11/07 | 1,098 | 1,109 | 1,084 | 1,099 | 67,500 |
| 2024/11/06 | 1,080 | 1,103 | 1,072 | 1,084 | 45,100 |
| 2024/11/05 | 1,080 | 1,085 | 1,076 | 1,078 | 23,400 |
| 2024/11/01 | 1,086 | 1,094 | 1,078 | 1,080 | 28,600 |
| 2024/10/31 | 1,089 | 1,096 | 1,078 | 1,093 | 23,700 |
| 2024/10/30 | 1,110 | 1,115 | 1,084 | 1,085 | 46,400 |
| 2024/10/29 | 1,098 | 1,109 | 1,078 | 1,107 | 41,300 |
| 2024/10/28 | 1,070 | 1,107 | 1,070 | 1,101 | 56,700 |
| 2024/10/25 | 1,099 | 1,108 | 1,064 | 1,068 | 77,500 |
| 2024/10/24 | 1,085 | 1,104 | 1,077 | 1,100 | 48,900 |
| 2024/10/23 | 1,108 | 1,113 | 1,096 | 1,096 | 57,200 |
| 2024/10/22 | 1,091 | 1,109 | 1,077 | 1,105 | 113,600 |
| 2024/10/21 | 1,068 | 1,103 | 1,068 | 1,086 | 146,200 |
| 2024/10/18 | 1,083 | 1,088 | 1,055 | 1,059 | 80,400 |
| 2024/10/17 | 1,085 | 1,095 | 1,075 | 1,088 | 89,900 |
| 2024/10/16 | 1,029 | 1,068 | 1,027 | 1,060 | 97,600 |
| 2024/10/15 | 1,042 | 1,056 | 1,007 | 1,033 | 160,500 |
| 2024/10/11 | 962 | 1,010 | 954 | 997 | 91,200 |
| 2024/10/10 | 969 | 973 | 956 | 962 | 32,900 |