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 |
---|---|---|---|---|---|
2015/12/30 | 975 | 998 | 961 | 997 | 12,300 |
2015/12/29 | 979 | 991 | 936 | 978 | 17,900 |
2015/12/28 | 977 | 1,048 | 952 | 1,009 | 28,800 |
2015/12/25 | 894 | 980 | 894 | 947 | 40,400 |
2015/12/24 | 945 | 960 | 874 | 890 | 35,100 |
2015/12/22 | 970 | 975 | 936 | 944 | 8,500 |
2015/12/21 | 1,000 | 1,000 | 900 | 971 | 56,500 |
2015/12/18 | 1,044 | 1,056 | 1,010 | 1,020 | 27,600 |
2015/12/17 | 1,021 | 1,068 | 1,021 | 1,044 | 21,000 |
2015/12/16 | 1,070 | 1,085 | 991 | 1,001 | 34,200 |
2015/12/15 | 1,130 | 1,160 | 1,020 | 1,043 | 46,900 |
2015/12/14 | 1,099 | 1,170 | 1,084 | 1,128 | 42,600 |
2015/12/11 | 1,111 | 1,148 | 1,069 | 1,120 | 44,600 |
2015/12/10 | 1,007 | 1,100 | 1,007 | 1,061 | 30,800 |
2015/12/09 | 1,052 | 1,055 | 1,023 | 1,026 | 28,800 |
2015/12/08 | 1,158 | 1,158 | 1,050 | 1,065 | 39,500 |
2015/12/07 | 1,113 | 1,201 | 1,113 | 1,133 | 53,300 |
2015/12/04 | 1,083 | 1,140 | 1,043 | 1,105 | 69,800 |
2015/12/03 | 1,161 | 1,311 | 1,111 | 1,122 | 195,100 |
2015/12/02 | 1,010 | 1,150 | 999 | 1,150 | 89,600 |
2015/12/01 | 965 | 1,078 | 965 | 1,021 | 125,700 |
2015/11/30 | 988 | 992 | 907 | 950 | 64,300 |
2015/11/27 | 1,060 | 1,100 | 944 | 973 | 257,400 |
2015/11/26 | 899 | 962 | 886 | 950 | 155,500 |
2015/11/25 | 799 | 814 | 790 | 813 | 21,100 |
2015/11/24 | 770 | 816 | 762 | 782 | 35,600 |
2015/11/20 | 735 | 762 | 735 | 762 | 3,900 |
2015/11/19 | 740 | 749 | 729 | 741 | 5,400 |
2015/11/18 | 740 | 750 | 731 | 740 | 10,800 |
2015/11/17 | 780 | 780 | 732 | 741 | 11,100 |
2015/11/16 | 751 | 819 | 748 | 765 | 28,200 |
2015/11/13 | 721 | 758 | 721 | 749 | 8,200 |
2015/11/12 | 737 | 737 | 726 | 732 | 2,600 |
2015/11/11 | 725 | 729 | 723 | 729 | 2,400 |
2015/11/10 | 716 | 730 | 712 | 725 | 7,800 |
2015/11/09 | 710 | 730 | 710 | 726 | 3,000 |
2015/11/06 | 702 | 705 | 702 | 705 | 200 |
2015/11/05 | 708 | 730 | 701 | 702 | 5,700 |
2015/11/04 | 698 | 733 | 696 | 700 | 5,100 |
2015/11/02 | 695 | 695 | 678 | 682 | 1,800 |
2015/10/30 | 694 | 699 | 692 | 692 | 1,100 |
2015/10/29 | 701 | 701 | 690 | 692 | 2,500 |
2015/10/28 | 704 | 704 | 698 | 698 | 1,900 |
2015/10/27 | 700 | 701 | 690 | 694 | 2,200 |
2015/10/26 | 700 | 714 | 690 | 702 | 3,600 |
2015/10/23 | 705 | 712 | 680 | 701 | 5,900 |
2015/10/22 | 702 | 702 | 678 | 682 | 3,600 |
2015/10/21 | 702 | 702 | 701 | 701 | 200 |
2015/10/20 | 715 | 715 | 700 | 709 | 1,200 |
2015/10/19 | 710 | 725 | 707 | 707 | 4,100 |
2015/10/16 | 711 | 721 | 708 | 719 | 4,000 |
2015/10/15 | 697 | 714 | 697 | 710 | 700 |
2015/10/14 | 730 | 730 | 700 | 700 | 2,400 |
2015/10/13 | 710 | 730 | 709 | 730 | 2,300 |
2015/10/09 | 736 | 736 | 718 | 730 | 5,100 |
2015/10/08 | 725 | 750 | 725 | 736 | 11,200 |
2015/10/07 | 710 | 720 | 705 | 710 | 6,500 |
2015/10/06 | 697 | 719 | 695 | 706 | 5,400 |
2015/10/05 | 690 | 700 | 689 | 700 | 1,200 |
2015/10/02 | 707 | 707 | 691 | 696 | 2,200 |
2015/10/01 | 693 | 697 | 690 | 697 | 1,600 |
2015/09/30 | 725 | 725 | 690 | 691 | 1,800 |
2015/09/29 | 701 | 702 | 685 | 693 | 6,100 |
2015/09/28 | 693 | 743 | 690 | 706 | 16,700 |
2015/09/25 | 680 | 694 | 653 | 683 | 7,800 |
2015/09/24 | 651 | 698 | 650 | 680 | 10,400 |
2015/09/18 | 679 | 679 | 652 | 673 | 6,400 |
2015/09/17 | 654 | 679 | 654 | 679 | 4,600 |
2015/09/16 | 672 | 673 | 662 | 664 | 2,700 |
2015/09/15 | 660 | 680 | 650 | 662 | 4,800 |
2015/09/14 | 654 | 666 | 646 | 648 | 10,500 |
2015/09/11 | 614 | 634 | 614 | 629 | 3,800 |
2015/09/10 | 614 | 624 | 604 | 614 | 3,400 |
2015/09/09 | 618 | 635 | 618 | 624 | 9,000 |
2015/09/08 | 594 | 620 | 594 | 598 | 4,100 |
2015/09/07 | 599 | 609 | 583 | 595 | 4,100 |
2015/09/04 | 642 | 642 | 600 | 603 | 14,700 |
2015/09/03 | 667 | 670 | 631 | 631 | 12,800 |
2015/09/02 | 610 | 650 | 610 | 647 | 14,400 |
2015/09/01 | 655 | 660 | 636 | 647 | 10,800 |
2015/08/31 | 746 | 757 | 647 | 667 | 73,200 |
2015/08/28 | 676 | 676 | 676 | 676 | 13,300 |
2015/08/27 | 566 | 634 | 566 | 576 | 43,000 |
2015/08/26 | 523 | 576 | 523 | 576 | 35,700 |
2015/08/25 | 503 | 618 | 503 | 542 | 84,400 |
2015/08/24 | 610 | 660 | 600 | 603 | 48,000 |
2015/08/21 | 708 | 709 | 660 | 660 | 34,400 |
2015/08/20 | 751 | 751 | 726 | 738 | 8,000 |
2015/08/19 | 760 | 767 | 742 | 756 | 4,700 |
2015/08/18 | 770 | 770 | 735 | 760 | 32,800 |
2015/08/17 | 867 | 868 | 780 | 783 | 174,400 |
2015/08/14 | 870 | 870 | 870 | 870 | 28,500 |
2015/08/13 | 723 | 732 | 718 | 720 | 4,500 |
2015/08/12 | 720 | 730 | 720 | 723 | 3,100 |
2015/08/11 | 731 | 737 | 720 | 720 | 13,900 |
2015/08/10 | 743 | 746 | 722 | 746 | 17,400 |
2015/08/07 | 726 | 734 | 706 | 710 | 8,500 |
2015/08/06 | 735 | 735 | 722 | 722 | 5,000 |
2015/08/05 | 729 | 734 | 716 | 734 | 8,200 |
2015/08/04 | 729 | 729 | 711 | 728 | 3,100 |
2015/08/03 | 735 | 737 | 715 | 718 | 4,100 |
2015/07/31 | 696 | 725 | 696 | 720 | 5,000 |
2015/07/30 | 710 | 711 | 701 | 711 | 1,400 |
2015/07/29 | 709 | 724 | 702 | 711 | 3,000 |
2015/07/28 | 702 | 709 | 693 | 705 | 3,700 |
2015/07/27 | 706 | 722 | 701 | 702 | 4,300 |
2015/07/24 | 706 | 708 | 699 | 699 | 7,000 |
2015/07/23 | 716 | 716 | 697 | 705 | 12,400 |
2015/07/22 | 725 | 725 | 715 | 718 | 2,400 |
2015/07/21 | 718 | 726 | 715 | 724 | 4,500 |
2015/07/17 | 714 | 714 | 706 | 708 | 3,700 |
2015/07/16 | 715 | 715 | 700 | 702 | 12,200 |
2015/07/15 | 725 | 725 | 707 | 712 | 21,000 |
2015/07/14 | 740 | 745 | 720 | 724 | 40,000 |
2015/07/13 | 703 | 799 | 695 | 715 | 199,100 |
2015/07/10 | 875 | 875 | 699 | 699 | 180,900 |
2015/07/09 | 780 | 894 | 651 | 845 | 343,200 |
2015/07/08 | 765 | 765 | 765 | 765 | 16,300 |
2015/07/07 | 669 | 669 | 662 | 665 | 2,100 |
2015/07/06 | 659 | 659 | 649 | 650 | 1,000 |
2015/07/03 | 647 | 648 | 647 | 648 | 900 |
2015/07/02 | 660 | 660 | 650 | 657 | 3,400 |
2015/07/01 | 641 | 646 | 636 | 637 | 1,100 |
2015/06/30 | 638 | 659 | 638 | 651 | 700 |
2015/06/29 | 640 | 650 | 638 | 638 | 3,700 |
2015/06/26 | 670 | 670 | 663 | 663 | 1,500 |
2015/06/25 | 677 | 677 | 649 | 670 | 7,600 |
2015/06/24 | 643 | 660 | 643 | 657 | 3,100 |
2015/06/23 | 664 | 664 | 643 | 643 | 1,400 |
2015/06/22 | 655 | 660 | 652 | 655 | 3,900 |
2015/06/19 | 645 | 653 | 642 | 653 | 400 |
2015/06/18 | 644 | 655 | 643 | 655 | 1,300 |
2015/06/17 | 640 | 651 | 640 | 644 | 3,200 |
2015/06/16 | 646 | 646 | 639 | 640 | 800 |
2015/06/15 | 640 | 645 | 640 | 645 | 300 |
2015/06/12 | 645 | 651 | 642 | 648 | 2,800 |
2015/06/11 | 635 | 656 | 635 | 655 | 2,500 |
2015/06/10 | 657 | 657 | 640 | 640 | 2,300 |
2015/06/09 | 677 | 677 | 627 | 655 | 13,600 |
2015/06/08 | 657 | 670 | 640 | 668 | 15,900 |
2015/06/05 | 670 | 679 | 666 | 667 | 2,600 |
2015/06/04 | 675 | 676 | 671 | 671 | 1,800 |
2015/06/03 | 678 | 680 | 666 | 680 | 2,600 |
2015/06/02 | 678 | 678 | 672 | 678 | 300 |
2015/06/01 | 669 | 680 | 669 | 678 | 1,900 |
2015/05/29 | 688 | 688 | 670 | 675 | 5,900 |
2015/05/28 | 687 | 690 | 685 | 690 | 3,300 |
2015/05/27 | 690 | 693 | 686 | 686 | 10,000 |
2015/05/26 | 695 | 695 | 685 | 687 | 3,000 |
2015/05/25 | 689 | 708 | 689 | 701 | 2,100 |
2015/05/22 | 702 | 702 | 690 | 699 | 1,500 |
2015/05/21 | 696 | 700 | 696 | 699 | 900 |
2015/05/20 | 700 | 700 | 686 | 686 | 2,500 |
2015/05/19 | 680 | 699 | 673 | 699 | 3,800 |
2015/05/18 | 681 | 681 | 670 | 670 | 6,800 |
2015/05/15 | 702 | 719 | 665 | 679 | 19,000 |
2015/05/14 | 701 | 701 | 701 | 701 | 500 |
2015/05/13 | 700 | 710 | 700 | 700 | 1,700 |
2015/05/12 | 702 | 705 | 700 | 700 | 1,700 |
2015/05/11 | 724 | 724 | 700 | 700 | 2,700 |
2015/05/08 | 729 | 729 | 700 | 703 | 1,900 |
2015/05/07 | 700 | 714 | 700 | 714 | 4,500 |
2015/05/01 | 710 | 713 | 696 | 705 | 9,500 |
2015/04/30 | 720 | 720 | 708 | 708 | 5,500 |
2015/04/28 | 730 | 730 | 710 | 711 | 1,700 |
2015/04/27 | 710 | 728 | 709 | 718 | 4,100 |
2015/04/24 | 730 | 730 | 710 | 716 | 8,800 |
2015/04/23 | 745 | 745 | 727 | 730 | 2,200 |
2015/04/22 | 753 | 753 | 727 | 734 | 4,400 |
2015/04/21 | 759 | 760 | 753 | 753 | 1,600 |
2015/04/20 | 780 | 780 | 762 | 763 | 3,700 |
2015/04/17 | 789 | 789 | 767 | 772 | 3,300 |
2015/04/16 | 754 | 797 | 744 | 789 | 11,200 |
2015/04/15 | 730 | 755 | 730 | 755 | 6,900 |
2015/04/14 | 732 | 741 | 726 | 736 | 5,400 |
2015/04/13 | 737 | 738 | 725 | 735 | 5,900 |
2015/04/10 | 720 | 735 | 720 | 735 | 5,000 |
2015/04/09 | 718 | 727 | 718 | 720 | 4,800 |
2015/04/08 | 720 | 731 | 710 | 720 | 18,100 |
2015/04/07 | 726 | 726 | 715 | 715 | 6,000 |
2015/04/06 | 715 | 728 | 707 | 723 | 14,500 |
2015/04/03 | 698 | 713 | 698 | 710 | 2,800 |
2015/04/02 | 718 | 718 | 699 | 713 | 5,500 |
2015/04/01 | 710 | 720 | 700 | 717 | 6,600 |
2015/03/31 | 723 | 723 | 706 | 720 | 3,300 |
2015/03/30 | 729 | 729 | 706 | 723 | 9,600 |
2015/03/27 | 715 | 740 | 680 | 703 | 45,200 |
2015/03/26 | 770 | 820 | 758 | 775 | 19,700 |
2015/03/25 | 758 | 785 | 755 | 785 | 17,000 |
2015/03/24 | 765 | 782 | 760 | 760 | 21,400 |
2015/03/23 | 805 | 820 | 770 | 775 | 45,200 |
2015/03/20 | 718 | 865 | 718 | 790 | 335,100 |
2015/03/19 | 700 | 720 | 696 | 715 | 2,100 |
2015/03/18 | 720 | 720 | 695 | 700 | 2,900 |
2015/03/17 | 730 | 730 | 711 | 711 | 3,700 |
2015/03/16 | 710 | 710 | 700 | 704 | 4,700 |
2015/03/13 | 698 | 704 | 698 | 704 | 4,000 |
2015/03/12 | 687 | 699 | 686 | 689 | 2,800 |
2015/03/11 | 695 | 699 | 689 | 690 | 400 |
2015/03/10 | 700 | 700 | 697 | 697 | 400 |
2015/03/09 | 698 | 698 | 684 | 690 | 5,000 |
2015/03/06 | 703 | 709 | 697 | 709 | 1,700 |
2015/03/05 | 709 | 719 | 702 | 703 | 1,800 |
2015/03/04 | 698 | 705 | 698 | 705 | 3,200 |
2015/03/03 | 732 | 732 | 696 | 699 | 6,300 |
2015/03/02 | 702 | 732 | 700 | 730 | 5,000 |
2015/02/27 | 709 | 710 | 701 | 701 | 900 |
2015/02/26 | 703 | 709 | 703 | 709 | 5,400 |
2015/02/25 | 701 | 707 | 698 | 699 | 4,900 |
2015/02/24 | 704 | 705 | 695 | 695 | 900 |
2015/02/23 | 717 | 719 | 692 | 694 | 7,900 |
2015/02/20 | 709 | 709 | 693 | 702 | 1,400 |
2015/02/19 | 688 | 697 | 687 | 689 | 600 |
2015/02/18 | 685 | 697 | 685 | 696 | 800 |
2015/02/17 | 686 | 700 | 685 | 690 | 700 |
2015/02/16 | 703 | 703 | 664 | 690 | 7,700 |
2015/02/13 | 711 | 750 | 711 | 718 | 7,900 |
2015/02/12 | 694 | 722 | 694 | 711 | 4,500 |
2015/02/10 | 690 | 700 | 688 | 688 | 1,300 |
2015/02/09 | 684 | 690 | 684 | 686 | 2,100 |
2015/02/06 | 695 | 699 | 682 | 684 | 2,300 |
2015/02/05 | 699 | 700 | 680 | 680 | 3,600 |
2015/02/04 | 692 | 700 | 690 | 699 | 1,800 |
2015/02/03 | 697 | 700 | 692 | 692 | 2,200 |
2015/02/02 | 705 | 729 | 693 | 697 | 11,800 |
2015/01/30 | 702 | 721 | 701 | 720 | 3,400 |
2015/01/29 | 707 | 708 | 702 | 708 | 1,600 |
2015/01/28 | 703 | 718 | 703 | 705 | 1,100 |
2015/01/27 | 716 | 717 | 698 | 705 | 8,200 |
2015/01/26 | 740 | 740 | 720 | 720 | 700 |
2015/01/23 | 720 | 733 | 720 | 721 | 800 |
2015/01/22 | 739 | 740 | 733 | 735 | 2,300 |
2015/01/21 | 715 | 724 | 715 | 724 | 200 |
2015/01/20 | 710 | 724 | 710 | 715 | 2,100 |
2015/01/19 | 724 | 724 | 712 | 712 | 2,600 |
2015/01/16 | 768 | 768 | 723 | 724 | 5,000 |
2015/01/15 | 733 | 760 | 731 | 760 | 12,400 |
2015/01/14 | 731 | 739 | 723 | 733 | 1,800 |
2015/01/13 | 735 | 741 | 732 | 741 | 2,700 |
2015/01/09 | 741 | 750 | 734 | 735 | 2,700 |
2015/01/08 | 720 | 740 | 720 | 739 | 2,700 |
2015/01/07 | 730 | 730 | 720 | 725 | 3,900 |
2015/01/06 | 722 | 729 | 718 | 729 | 2,000 |
2015/01/05 | 727 | 733 | 721 | 733 | 2,100 |