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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,002 | 1,012 | 990 | 995 | 88,500 |
| 2024/07/25 | 1,022 | 1,023 | 995 | 1,001 | 57,000 |
| 2024/07/24 | 1,030 | 1,034 | 1,019 | 1,028 | 21,000 |
| 2024/07/23 | 1,015 | 1,049 | 1,015 | 1,022 | 25,700 |
| 2024/07/22 | 1,020 | 1,026 | 1,010 | 1,014 | 40,000 |
| 2024/07/19 | 1,051 | 1,051 | 1,019 | 1,030 | 30,300 |
| 2024/07/18 | 1,031 | 1,050 | 1,030 | 1,032 | 19,600 |
| 2024/07/17 | 1,040 | 1,054 | 1,040 | 1,048 | 15,200 |
| 2024/07/16 | 1,044 | 1,044 | 1,030 | 1,034 | 16,700 |
| 2024/07/12 | 1,016 | 1,060 | 1,016 | 1,044 | 64,600 |
| 2024/07/11 | 1,022 | 1,031 | 1,010 | 1,025 | 47,300 |
| 2024/07/10 | 1,035 | 1,035 | 1,020 | 1,022 | 15,800 |
| 2024/07/09 | 1,030 | 1,039 | 1,021 | 1,036 | 17,700 |
| 2024/07/08 | 1,062 | 1,062 | 1,019 | 1,030 | 33,800 |
| 2024/07/05 | 1,064 | 1,064 | 1,046 | 1,046 | 34,200 |
| 2024/07/04 | 1,070 | 1,072 | 1,055 | 1,065 | 26,600 |
| 2024/07/03 | 1,070 | 1,081 | 1,064 | 1,072 | 32,300 |
| 2024/07/02 | 1,086 | 1,091 | 1,070 | 1,070 | 29,500 |
| 2024/07/01 | 1,073 | 1,083 | 1,047 | 1,072 | 41,300 |
| 2024/06/28 | 1,070 | 1,087 | 1,067 | 1,072 | 39,600 |
| 2024/06/27 | 1,100 | 1,107 | 1,068 | 1,068 | 123,400 |
| 2024/06/26 | 1,140 | 1,157 | 1,130 | 1,147 | 111,700 |
| 2024/06/25 | 1,149 | 1,160 | 1,133 | 1,144 | 43,400 |
| 2024/06/24 | 1,146 | 1,148 | 1,112 | 1,139 | 52,800 |
| 2024/06/21 | 1,097 | 1,159 | 1,097 | 1,141 | 177,200 |
| 2024/06/20 | 1,067 | 1,099 | 1,067 | 1,092 | 45,800 |
| 2024/06/19 | 1,052 | 1,070 | 1,052 | 1,064 | 17,900 |
| 2024/06/18 | 1,067 | 1,071 | 1,046 | 1,048 | 50,100 |
| 2024/06/17 | 1,069 | 1,083 | 1,063 | 1,069 | 24,400 |
| 2024/06/14 | 1,070 | 1,072 | 1,044 | 1,069 | 38,600 |
| 2024/06/13 | 1,072 | 1,083 | 1,065 | 1,069 | 23,700 |
| 2024/06/12 | 1,076 | 1,094 | 1,064 | 1,067 | 25,200 |
| 2024/06/11 | 1,070 | 1,085 | 1,065 | 1,072 | 19,700 |
| 2024/06/10 | 1,072 | 1,086 | 1,060 | 1,069 | 28,700 |
| 2024/06/07 | 1,069 | 1,071 | 1,062 | 1,067 | 7,400 |
| 2024/06/06 | 1,078 | 1,078 | 1,051 | 1,057 | 17,000 |
| 2024/06/05 | 1,093 | 1,098 | 1,052 | 1,070 | 58,400 |
| 2024/06/04 | 1,077 | 1,085 | 1,061 | 1,083 | 32,500 |
| 2024/06/03 | 1,050 | 1,077 | 1,050 | 1,073 | 38,700 |
| 2024/05/31 | 999 | 1,040 | 999 | 1,031 | 69,000 |
| 2024/05/30 | 987 | 1,005 | 978 | 990 | 44,500 |
| 2024/05/29 | 1,004 | 1,008 | 980 | 987 | 34,900 |
| 2024/05/28 | 988 | 1,009 | 987 | 989 | 43,300 |
| 2024/05/27 | 974 | 986 | 964 | 979 | 24,900 |
| 2024/05/24 | 953 | 971 | 942 | 962 | 43,300 |
| 2024/05/23 | 1,001 | 1,008 | 968 | 972 | 105,800 |
| 2024/05/22 | 1,021 | 1,031 | 999 | 1,002 | 51,200 |
| 2024/05/21 | 1,015 | 1,035 | 1,015 | 1,021 | 24,800 |
| 2024/05/20 | 1,011 | 1,044 | 1,003 | 1,009 | 62,900 |
| 2024/05/17 | 1,002 | 1,018 | 998 | 1,006 | 36,100 |
| 2024/05/16 | 1,019 | 1,026 | 994 | 1,004 | 72,000 |
| 2024/05/15 | 1,043 | 1,043 | 1,004 | 1,021 | 64,400 |
| 2024/05/14 | 1,010 | 1,056 | 1,010 | 1,037 | 53,100 |
| 2024/05/13 | 1,033 | 1,074 | 999 | 1,010 | 229,600 |
| 2024/05/10 | 1,140 | 1,140 | 1,110 | 1,123 | 65,600 |
| 2024/05/09 | 1,119 | 1,144 | 1,109 | 1,126 | 53,400 |
| 2024/05/08 | 1,123 | 1,138 | 1,116 | 1,116 | 45,400 |
| 2024/05/07 | 1,120 | 1,129 | 1,105 | 1,115 | 48,800 |
| 2024/05/02 | 1,090 | 1,131 | 1,085 | 1,103 | 72,700 |
| 2024/05/01 | 1,095 | 1,095 | 1,070 | 1,085 | 29,100 |
| 2024/04/30 | 1,094 | 1,111 | 1,085 | 1,099 | 40,900 |
| 2024/04/26 | 1,089 | 1,090 | 1,055 | 1,080 | 51,400 |
| 2024/04/25 | 1,094 | 1,108 | 1,072 | 1,077 | 39,700 |
| 2024/04/24 | 1,104 | 1,126 | 1,093 | 1,094 | 67,100 |
| 2024/04/23 | 1,110 | 1,122 | 1,088 | 1,103 | 29,400 |
| 2024/04/22 | 1,094 | 1,119 | 1,094 | 1,107 | 34,800 |
| 2024/04/19 | 1,112 | 1,112 | 1,073 | 1,094 | 73,700 |
| 2024/04/18 | 1,089 | 1,126 | 1,088 | 1,118 | 79,600 |
| 2024/04/17 | 1,101 | 1,119 | 1,090 | 1,099 | 33,600 |
| 2024/04/16 | 1,132 | 1,146 | 1,086 | 1,101 | 75,900 |
| 2024/04/15 | 1,141 | 1,161 | 1,120 | 1,121 | 65,100 |
| 2024/04/12 | 1,105 | 1,137 | 1,100 | 1,136 | 78,200 |
| 2024/04/11 | 1,100 | 1,113 | 1,088 | 1,105 | 69,900 |
| 2024/04/10 | 1,100 | 1,137 | 1,100 | 1,115 | 285,100 |
| 2024/04/09 | 1,060 | 1,092 | 1,044 | 1,089 | 64,700 |
| 2024/04/08 | 1,028 | 1,064 | 1,028 | 1,064 | 86,200 |
| 2024/04/05 | 1,010 | 1,039 | 1,009 | 1,017 | 47,400 |
| 2024/04/04 | 1,016 | 1,035 | 984 | 1,015 | 94,600 |
| 2024/04/03 | 976 | 1,020 | 972 | 1,010 | 47,500 |
| 2024/04/02 | 1,001 | 1,001 | 970 | 978 | 80,200 |
| 2024/04/01 | 1,034 | 1,039 | 1,005 | 1,010 | 47,600 |
| 2024/03/29 | 1,032 | 1,049 | 1,015 | 1,026 | 66,900 |
| 2024/03/28 | 1,005 | 1,037 | 1,005 | 1,033 | 54,100 |
| 2024/03/27 | 1,059 | 1,077 | 1,024 | 1,025 | 160,600 |
| 2024/03/26 | 1,027 | 1,039 | 1,006 | 1,033 | 75,900 |
| 2024/03/25 | 1,013 | 1,059 | 1,013 | 1,028 | 203,800 |
| 2024/03/22 | 975 | 1,040 | 955 | 1,017 | 121,900 |
| 2024/03/21 | 953 | 1,005 | 936 | 975 | 107,500 |
| 2024/03/19 | 915 | 955 | 894 | 938 | 76,800 |
| 2024/03/18 | 916 | 934 | 913 | 917 | 105,100 |
| 2024/03/15 | 931 | 938 | 914 | 915 | 45,100 |
| 2024/03/14 | 927 | 939 | 914 | 936 | 41,800 |
| 2024/03/13 | 924 | 936 | 907 | 933 | 77,900 |
| 2024/03/12 | 887 | 915 | 881 | 915 | 115,600 |
| 2024/03/11 | 902 | 918 | 879 | 888 | 86,100 |
| 2024/03/08 | 896 | 919 | 882 | 901 | 59,700 |
| 2024/03/07 | 888 | 898 | 881 | 890 | 47,000 |
| 2024/03/06 | 880 | 905 | 880 | 887 | 44,300 |
| 2024/03/05 | 902 | 902 | 858 | 878 | 97,200 |
| 2024/03/04 | 881 | 910 | 870 | 902 | 70,400 |
| 2024/03/01 | 911 | 911 | 872 | 884 | 67,100 |
| 2024/02/29 | 905 | 905 | 881 | 900 | 66,000 |
| 2024/02/28 | 860 | 915 | 855 | 905 | 114,100 |
| 2024/02/27 | 854 | 863 | 842 | 856 | 62,100 |
| 2024/02/26 | 840 | 855 | 838 | 840 | 93,700 |
| 2024/02/22 | 837 | 846 | 834 | 838 | 39,000 |
| 2024/02/21 | 850 | 850 | 830 | 831 | 37,900 |
| 2024/02/20 | 852 | 853 | 817 | 844 | 98,000 |
| 2024/02/19 | 833 | 859 | 831 | 852 | 120,100 |
| 2024/02/16 | 824 | 838 | 815 | 833 | 114,200 |
| 2024/02/15 | 846 | 868 | 809 | 809 | 172,900 |
| 2024/02/14 | 919 | 919 | 830 | 837 | 257,200 |
| 2024/02/13 | 899 | 945 | 899 | 919 | 123,200 |
| 2024/02/09 | 899 | 909 | 891 | 900 | 70,200 |
| 2024/02/08 | 925 | 926 | 896 | 903 | 140,100 |
| 2024/02/07 | 929 | 929 | 912 | 920 | 77,900 |
| 2024/02/06 | 941 | 941 | 929 | 931 | 71,800 |
| 2024/02/05 | 941 | 954 | 937 | 949 | 39,200 |
| 2024/02/02 | 944 | 952 | 938 | 938 | 33,000 |
| 2024/02/01 | 950 | 950 | 932 | 938 | 29,600 |
| 2024/01/31 | 950 | 956 | 940 | 950 | 40,700 |
| 2024/01/30 | 952 | 956 | 947 | 950 | 51,600 |
| 2024/01/29 | 954 | 969 | 949 | 950 | 63,800 |
| 2024/01/26 | 940 | 956 | 936 | 947 | 55,600 |
| 2024/01/25 | 941 | 950 | 938 | 940 | 53,300 |
| 2024/01/24 | 943 | 955 | 932 | 936 | 31,300 |
| 2024/01/23 | 959 | 963 | 939 | 942 | 63,700 |
| 2024/01/22 | 935 | 957 | 935 | 945 | 58,300 |
| 2024/01/19 | 922 | 941 | 922 | 927 | 92,300 |
| 2024/01/18 | 910 | 924 | 908 | 910 | 52,300 |
| 2024/01/17 | 940 | 941 | 916 | 916 | 84,700 |
| 2024/01/16 | 955 | 969 | 938 | 938 | 78,400 |
| 2024/01/15 | 965 | 970 | 949 | 953 | 71,800 |
| 2024/01/12 | 976 | 976 | 960 | 963 | 66,000 |
| 2024/01/11 | 982 | 988 | 973 | 974 | 44,700 |
| 2024/01/10 | 997 | 998 | 978 | 981 | 87,300 |
| 2024/01/09 | 975 | 1,003 | 972 | 993 | 94,100 |
| 2024/01/05 | 980 | 981 | 965 | 970 | 72,500 |
| 2024/01/04 | 941 | 997 | 940 | 988 | 107,300 |
| 2023/12/29 | 985 | 985 | 942 | 949 | 131,600 |
| 2023/12/28 | 975 | 997 | 948 | 978 | 130,700 |
| 2023/12/27 | 975 | 1,012 | 968 | 1,003 | 202,300 |
| 2023/12/26 | 991 | 995 | 972 | 985 | 242,300 |
| 2023/12/25 | 1,018 | 1,018 | 994 | 995 | 147,600 |
| 2023/12/22 | 988 | 1,018 | 974 | 1,015 | 157,400 |
| 2023/12/21 | 971 | 981 | 966 | 978 | 88,900 |
| 2023/12/20 | 1,010 | 1,017 | 985 | 985 | 100,600 |
| 2023/12/19 | 1,000 | 1,011 | 992 | 1,005 | 101,300 |
| 2023/12/18 | 1,027 | 1,027 | 991 | 1,011 | 159,700 |
| 2023/12/15 | 1,035 | 1,062 | 1,031 | 1,057 | 61,800 |
| 2023/12/14 | 1,048 | 1,059 | 1,019 | 1,025 | 132,100 |
| 2023/12/13 | 1,039 | 1,050 | 1,027 | 1,034 | 93,100 |
| 2023/12/12 | 1,066 | 1,076 | 1,041 | 1,042 | 66,900 |
| 2023/12/11 | 1,062 | 1,130 | 1,060 | 1,063 | 104,700 |
| 2023/12/08 | 1,103 | 1,103 | 1,060 | 1,062 | 118,100 |
| 2023/12/07 | 1,135 | 1,138 | 1,111 | 1,111 | 112,400 |
| 2023/12/06 | 1,134 | 1,151 | 1,132 | 1,145 | 47,200 |
| 2023/12/05 | 1,119 | 1,155 | 1,118 | 1,135 | 77,100 |
| 2023/12/04 | 1,120 | 1,137 | 1,099 | 1,127 | 114,000 |
| 2023/12/01 | 1,131 | 1,137 | 1,114 | 1,120 | 117,900 |
| 2023/11/30 | 1,155 | 1,156 | 1,128 | 1,135 | 91,500 |
| 2023/11/29 | 1,140 | 1,163 | 1,136 | 1,147 | 116,200 |
| 2023/11/28 | 1,213 | 1,225 | 1,146 | 1,153 | 318,300 |
| 2023/11/27 | 1,275 | 1,288 | 1,270 | 1,284 | 47,200 |
| 2023/11/24 | 1,275 | 1,275 | 1,253 | 1,262 | 40,000 |
| 2023/11/22 | 1,252 | 1,271 | 1,232 | 1,260 | 68,400 |
| 2023/11/21 | 1,237 | 1,274 | 1,220 | 1,253 | 77,800 |
| 2023/11/20 | 1,169 | 1,222 | 1,169 | 1,212 | 87,700 |
| 2023/11/17 | 1,154 | 1,160 | 1,136 | 1,156 | 74,800 |
| 2023/11/16 | 1,210 | 1,210 | 1,145 | 1,160 | 148,100 |
| 2023/11/15 | 1,196 | 1,213 | 1,176 | 1,206 | 90,800 |
| 2023/11/14 | 1,207 | 1,207 | 1,164 | 1,174 | 190,600 |
| 2023/11/13 | 1,228 | 1,228 | 1,171 | 1,177 | 128,000 |
| 2023/11/10 | 1,270 | 1,270 | 1,187 | 1,228 | 151,900 |
| 2023/11/09 | 1,281 | 1,282 | 1,268 | 1,274 | 29,400 |
| 2023/11/08 | 1,310 | 1,312 | 1,279 | 1,286 | 38,500 |
| 2023/11/07 | 1,310 | 1,310 | 1,292 | 1,294 | 19,300 |
| 2023/11/06 | 1,310 | 1,314 | 1,292 | 1,310 | 26,200 |
| 2023/11/02 | 1,269 | 1,287 | 1,265 | 1,286 | 33,200 |
| 2023/11/01 | 1,295 | 1,295 | 1,267 | 1,270 | 24,700 |
| 2023/10/31 | 1,260 | 1,279 | 1,245 | 1,275 | 38,800 |
| 2023/10/30 | 1,277 | 1,277 | 1,255 | 1,263 | 36,800 |
| 2023/10/27 | 1,279 | 1,286 | 1,261 | 1,282 | 24,700 |
| 2023/10/26 | 1,285 | 1,299 | 1,265 | 1,266 | 49,900 |
| 2023/10/25 | 1,304 | 1,314 | 1,290 | 1,290 | 34,800 |
| 2023/10/24 | 1,284 | 1,302 | 1,260 | 1,295 | 81,200 |
| 2023/10/23 | 1,294 | 1,304 | 1,277 | 1,295 | 61,300 |
| 2023/10/20 | 1,284 | 1,311 | 1,267 | 1,300 | 45,500 |
| 2023/10/19 | 1,294 | 1,307 | 1,287 | 1,290 | 28,400 |
| 2023/10/18 | 1,285 | 1,318 | 1,271 | 1,318 | 36,400 |
| 2023/10/17 | 1,270 | 1,295 | 1,264 | 1,277 | 47,700 |
| 2023/10/16 | 1,282 | 1,285 | 1,250 | 1,266 | 70,800 |
| 2023/10/13 | 1,326 | 1,326 | 1,284 | 1,284 | 40,400 |
| 2023/10/12 | 1,326 | 1,326 | 1,283 | 1,318 | 56,600 |
| 2023/10/11 | 1,346 | 1,346 | 1,304 | 1,313 | 39,100 |
| 2023/10/10 | 1,324 | 1,359 | 1,316 | 1,325 | 53,800 |
| 2023/10/06 | 1,296 | 1,324 | 1,290 | 1,321 | 56,100 |
| 2023/10/05 | 1,270 | 1,291 | 1,251 | 1,284 | 70,100 |
| 2023/10/04 | 1,260 | 1,267 | 1,236 | 1,240 | 108,500 |
| 2023/10/03 | 1,306 | 1,331 | 1,276 | 1,276 | 139,500 |