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 |
---|---|---|---|---|---|
2016/12/30 | 1,280 | 1,310 | 1,280 | 1,309 | 15,100 |
2016/12/29 | 1,300 | 1,300 | 1,280 | 1,282 | 8,600 |
2016/12/28 | 1,309 | 1,310 | 1,295 | 1,302 | 7,300 |
2016/12/27 | 1,296 | 1,296 | 1,275 | 1,286 | 7,500 |
2016/12/26 | 1,295 | 1,314 | 1,281 | 1,281 | 7,000 |
2016/12/22 | 1,280 | 1,304 | 1,263 | 1,288 | 12,400 |
2016/12/21 | 1,304 | 1,400 | 1,292 | 1,310 | 32,200 |
2016/12/20 | 1,298 | 1,304 | 1,281 | 1,281 | 10,200 |
2016/12/19 | 1,340 | 1,340 | 1,291 | 1,299 | 17,600 |
2016/12/16 | 1,314 | 1,360 | 1,314 | 1,360 | 34,400 |
2016/12/15 | 1,255 | 1,296 | 1,244 | 1,292 | 23,000 |
2016/12/14 | 1,249 | 1,249 | 1,213 | 1,235 | 11,400 |
2016/12/13 | 1,226 | 1,249 | 1,226 | 1,249 | 2,800 |
2016/12/12 | 1,250 | 1,259 | 1,226 | 1,249 | 12,800 |
2016/12/09 | 1,209 | 1,250 | 1,191 | 1,236 | 15,600 |
2016/12/08 | 1,250 | 1,260 | 1,182 | 1,200 | 23,400 |
2016/12/07 | 1,242 | 1,267 | 1,230 | 1,237 | 16,600 |
2016/12/06 | 1,305 | 1,350 | 1,236 | 1,236 | 38,800 |
2016/12/05 | 1,210 | 1,390 | 1,210 | 1,309 | 48,200 |
2016/12/02 | 1,170 | 1,205 | 1,157 | 1,186 | 21,600 |
2016/12/01 | 1,213 | 1,234 | 1,166 | 1,173 | 14,600 |
2016/11/30 | 1,242 | 1,262 | 1,202 | 1,214 | 16,300 |
2016/11/29 | 1,199 | 1,255 | 1,191 | 1,245 | 18,700 |
2016/11/28 | 1,173 | 1,199 | 1,150 | 1,190 | 41,300 |
2016/11/25 | 1,378 | 1,391 | 1,235 | 1,251 | 61,700 |
2016/11/24 | 1,300 | 1,420 | 1,290 | 1,382 | 74,500 |
2016/11/22 | 1,196 | 1,288 | 1,190 | 1,265 | 40,800 |
2016/11/21 | 1,179 | 1,250 | 1,167 | 1,240 | 38,200 |
2016/11/18 | 1,125 | 1,131 | 1,111 | 1,119 | 7,300 |
2016/11/17 | 1,146 | 1,146 | 1,111 | 1,126 | 8,600 |
2016/11/16 | 1,144 | 1,150 | 1,124 | 1,148 | 9,500 |
2016/11/15 | 1,150 | 1,167 | 1,102 | 1,144 | 20,700 |
2016/11/14 | 1,129 | 1,177 | 1,111 | 1,170 | 22,900 |
2016/11/11 | 1,048 | 1,080 | 1,025 | 1,080 | 18,800 |
2016/11/10 | 1,000 | 1,035 | 1,000 | 1,025 | 14,700 |
2016/11/09 | 1,020 | 1,020 | 917 | 959 | 15,500 |
2016/11/08 | 1,060 | 1,060 | 1,000 | 1,019 | 7,900 |
2016/11/07 | 1,002 | 1,049 | 1,002 | 1,030 | 7,800 |
2016/11/04 | 997 | 1,000 | 960 | 999 | 13,000 |
2016/11/02 | 1,013 | 1,033 | 988 | 999 | 11,200 |
2016/11/01 | 1,026 | 1,041 | 1,013 | 1,013 | 7,300 |
2016/10/31 | 1,026 | 1,060 | 1,025 | 1,046 | 9,400 |
2016/10/28 | 1,062 | 1,062 | 1,026 | 1,031 | 10,600 |
2016/10/27 | 1,063 | 1,099 | 1,051 | 1,062 | 14,200 |
2016/10/26 | 1,091 | 1,119 | 1,069 | 1,072 | 15,900 |
2016/10/25 | 1,154 | 1,194 | 1,070 | 1,090 | 52,700 |
2016/10/24 | 1,100 | 1,260 | 1,100 | 1,195 | 134,900 |
2016/10/21 | 979 | 1,040 | 949 | 1,010 | 62,800 |
2016/10/20 | 1,040 | 1,063 | 940 | 980 | 125,000 |
2016/10/19 | 835 | 990 | 835 | 990 | 47,800 |
2016/10/18 | 847 | 847 | 835 | 840 | 7,700 |
2016/10/17 | 881 | 885 | 830 | 848 | 34,800 |
2016/10/14 | 806 | 813 | 804 | 806 | 3,200 |
2016/10/13 | 805 | 809 | 800 | 809 | 2,900 |
2016/10/12 | 805 | 810 | 802 | 802 | 2,800 |
2016/10/11 | 801 | 814 | 801 | 804 | 4,300 |
2016/10/07 | 807 | 807 | 800 | 800 | 4,000 |
2016/10/06 | 800 | 800 | 791 | 800 | 4,600 |
2016/10/05 | 795 | 797 | 787 | 795 | 4,300 |
2016/10/04 | 815 | 818 | 796 | 797 | 8,700 |
2016/10/03 | 804 | 825 | 801 | 810 | 10,400 |
2016/09/30 | 787 | 803 | 780 | 803 | 6,800 |
2016/09/29 | 799 | 805 | 790 | 798 | 6,100 |
2016/09/28 | 785 | 800 | 785 | 799 | 1,900 |
2016/09/27 | 796 | 810 | 786 | 806 | 5,800 |
2016/09/26 | 805 | 808 | 770 | 796 | 22,200 |
2016/09/23 | 794 | 830 | 794 | 815 | 11,100 |
2016/09/21 | 792 | 795 | 775 | 784 | 5,100 |
2016/09/20 | 815 | 815 | 781 | 798 | 18,700 |
2016/09/16 | 856 | 860 | 835 | 835 | 10,900 |
2016/09/15 | 860 | 860 | 842 | 852 | 6,300 |
2016/09/14 | 857 | 860 | 841 | 846 | 7,400 |
2016/09/13 | 826 | 848 | 822 | 846 | 5,600 |
2016/09/12 | 842 | 848 | 820 | 830 | 5,100 |
2016/09/09 | 822 | 848 | 814 | 848 | 6,100 |
2016/09/08 | 815 | 830 | 812 | 827 | 2,600 |
2016/09/07 | 818 | 825 | 805 | 820 | 4,300 |
2016/09/06 | 808 | 825 | 808 | 825 | 4,900 |
2016/09/05 | 841 | 842 | 770 | 796 | 18,300 |
2016/09/02 | 851 | 851 | 840 | 841 | 2,600 |
2016/09/01 | 833 | 851 | 833 | 851 | 6,300 |
2016/08/31 | 850 | 854 | 825 | 831 | 15,200 |
2016/08/30 | 828 | 851 | 828 | 835 | 7,900 |
2016/08/29 | 819 | 862 | 819 | 827 | 12,300 |
2016/08/26 | 822 | 849 | 807 | 819 | 7,500 |
2016/08/25 | 791 | 807 | 791 | 807 | 3,500 |
2016/08/24 | 796 | 797 | 791 | 791 | 3,300 |
2016/08/23 | 788 | 808 | 787 | 796 | 6,200 |
2016/08/22 | 786 | 788 | 760 | 773 | 8,000 |
2016/08/19 | 759 | 785 | 754 | 765 | 7,500 |
2016/08/18 | 775 | 775 | 750 | 750 | 900 |
2016/08/17 | 740 | 774 | 740 | 750 | 4,800 |
2016/08/16 | 780 | 780 | 706 | 738 | 18,700 |
2016/08/15 | 862 | 863 | 781 | 781 | 33,900 |
2016/08/12 | 800 | 816 | 781 | 802 | 10,800 |
2016/08/10 | 741 | 805 | 738 | 797 | 17,900 |
2016/08/09 | 720 | 730 | 708 | 730 | 11,200 |
2016/08/08 | 712 | 720 | 711 | 711 | 4,900 |
2016/08/05 | 711 | 712 | 705 | 706 | 5,500 |
2016/08/04 | 719 | 719 | 695 | 708 | 5,700 |
2016/08/03 | 693 | 714 | 689 | 694 | 6,900 |
2016/08/02 | 687 | 734 | 685 | 706 | 15,100 |
2016/08/01 | 723 | 765 | 688 | 692 | 42,300 |
2016/07/29 | 860 | 860 | 712 | 738 | 421,200 |
2016/07/28 | 710 | 710 | 710 | 710 | 6,100 |
2016/07/27 | 619 | 619 | 601 | 610 | 1,100 |
2016/07/26 | 615 | 615 | 611 | 612 | 1,600 |
2016/07/25 | 602 | 605 | 602 | 604 | 1,300 |
2016/07/22 | 624 | 624 | 611 | 611 | 2,000 |
2016/07/21 | 611 | 625 | 607 | 625 | 2,800 |
2016/07/20 | 604 | 608 | 597 | 601 | 4,200 |
2016/07/19 | 628 | 628 | 607 | 607 | 2,000 |
2016/07/15 | 624 | 624 | 608 | 609 | 1,300 |
2016/07/14 | 611 | 620 | 610 | 610 | 2,300 |
2016/07/13 | 616 | 644 | 616 | 620 | 3,400 |
2016/07/12 | 618 | 628 | 615 | 626 | 1,800 |
2016/07/11 | 615 | 615 | 615 | 615 | 100 |
2016/07/08 | 600 | 610 | 595 | 595 | 2,300 |
2016/07/07 | 615 | 616 | 600 | 600 | 7,300 |
2016/07/06 | 617 | 624 | 610 | 615 | 2,000 |
2016/07/05 | 629 | 629 | 616 | 617 | 2,700 |
2016/07/04 | 641 | 641 | 629 | 629 | 1,600 |
2016/07/01 | 642 | 646 | 630 | 632 | 4,500 |
2016/06/30 | 643 | 650 | 636 | 640 | 4,700 |
2016/06/29 | 633 | 674 | 601 | 649 | 15,700 |
2016/06/28 | 561 | 575 | 560 | 575 | 4,300 |
2016/06/27 | 562 | 580 | 561 | 561 | 5,400 |
2016/06/24 | 674 | 674 | 560 | 561 | 23,600 |
2016/06/23 | 665 | 675 | 641 | 654 | 8,100 |
2016/06/22 | 676 | 698 | 661 | 665 | 3,500 |
2016/06/21 | 676 | 681 | 660 | 668 | 7,900 |
2016/06/20 | 680 | 694 | 668 | 694 | 3,600 |
2016/06/17 | 638 | 668 | 638 | 655 | 3,400 |
2016/06/16 | 700 | 715 | 623 | 657 | 10,300 |
2016/06/15 | 690 | 700 | 690 | 692 | 3,400 |
2016/06/14 | 727 | 727 | 690 | 690 | 16,300 |
2016/06/13 | 730 | 743 | 727 | 727 | 5,800 |
2016/06/10 | 744 | 744 | 729 | 730 | 5,300 |
2016/06/09 | 744 | 750 | 733 | 733 | 2,500 |
2016/06/08 | 721 | 739 | 721 | 729 | 4,000 |
2016/06/07 | 741 | 753 | 722 | 729 | 12,100 |
2016/06/06 | 750 | 759 | 741 | 749 | 7,300 |
2016/06/03 | 767 | 768 | 756 | 759 | 8,300 |
2016/06/02 | 798 | 798 | 765 | 766 | 7,100 |
2016/06/01 | 793 | 800 | 783 | 783 | 4,300 |
2016/05/31 | 796 | 798 | 790 | 798 | 4,400 |
2016/05/30 | 820 | 839 | 796 | 796 | 30,700 |
2016/05/27 | 786 | 790 | 771 | 775 | 1,800 |
2016/05/26 | 787 | 805 | 786 | 795 | 4,500 |
2016/05/25 | 799 | 800 | 786 | 786 | 1,300 |
2016/05/24 | 779 | 797 | 772 | 797 | 4,300 |
2016/05/23 | 777 | 794 | 772 | 773 | 3,800 |
2016/05/20 | 750 | 770 | 750 | 768 | 8,100 |
2016/05/19 | 754 | 770 | 750 | 756 | 7,200 |
2016/05/18 | 760 | 780 | 735 | 762 | 10,900 |
2016/05/17 | 760 | 770 | 750 | 760 | 15,300 |
2016/05/16 | 780 | 784 | 770 | 773 | 7,800 |
2016/05/13 | 812 | 813 | 780 | 799 | 7,300 |
2016/05/12 | 815 | 819 | 801 | 819 | 4,500 |
2016/05/11 | 810 | 822 | 810 | 822 | 3,000 |
2016/05/10 | 815 | 831 | 806 | 822 | 5,100 |
2016/05/09 | 808 | 813 | 796 | 813 | 3,000 |
2016/05/06 | 805 | 815 | 788 | 796 | 6,500 |
2016/05/02 | 799 | 808 | 792 | 808 | 5,500 |
2016/04/28 | 788 | 809 | 788 | 809 | 3,000 |
2016/04/27 | 792 | 800 | 783 | 800 | 2,900 |
2016/04/26 | 806 | 810 | 791 | 791 | 9,800 |
2016/04/25 | 792 | 853 | 792 | 805 | 22,400 |
2016/04/22 | 790 | 800 | 786 | 790 | 5,000 |
2016/04/21 | 784 | 799 | 782 | 786 | 8,100 |
2016/04/20 | 799 | 799 | 770 | 782 | 11,600 |
2016/04/19 | 800 | 807 | 790 | 790 | 6,300 |
2016/04/18 | 810 | 810 | 789 | 803 | 7,000 |
2016/04/15 | 806 | 823 | 806 | 823 | 5,900 |
2016/04/14 | 820 | 825 | 795 | 814 | 10,900 |
2016/04/13 | 835 | 835 | 818 | 821 | 5,800 |
2016/04/12 | 815 | 848 | 808 | 814 | 17,400 |
2016/04/11 | 807 | 808 | 783 | 808 | 11,500 |
2016/04/08 | 755 | 786 | 735 | 777 | 8,700 |
2016/04/07 | 771 | 811 | 761 | 780 | 6,200 |
2016/04/06 | 765 | 780 | 763 | 774 | 2,100 |
2016/04/05 | 800 | 808 | 750 | 761 | 21,300 |
2016/04/04 | 810 | 860 | 800 | 800 | 40,800 |
2016/04/01 | 787 | 799 | 750 | 768 | 17,200 |
2016/03/31 | 795 | 804 | 777 | 786 | 11,200 |
2016/03/30 | 783 | 801 | 776 | 782 | 5,800 |
2016/03/29 | 775 | 799 | 775 | 798 | 5,500 |
2016/03/28 | 826 | 826 | 791 | 793 | 13,500 |
2016/03/25 | 836 | 838 | 824 | 827 | 6,400 |
2016/03/24 | 828 | 845 | 826 | 836 | 8,100 |
2016/03/23 | 821 | 840 | 820 | 840 | 5,100 |
2016/03/22 | 858 | 860 | 819 | 834 | 28,300 |
2016/03/18 | 873 | 889 | 846 | 858 | 66,700 |
2016/03/17 | 918 | 918 | 905 | 918 | 77,200 |
2016/03/16 | 753 | 788 | 752 | 768 | 10,200 |
2016/03/15 | 803 | 803 | 752 | 752 | 8,300 |
2016/03/14 | 789 | 803 | 758 | 790 | 24,800 |
2016/03/11 | 789 | 879 | 774 | 784 | 152,800 |
2016/03/10 | 701 | 734 | 697 | 729 | 6,100 |
2016/03/09 | 701 | 712 | 695 | 696 | 20,200 |
2016/03/08 | 733 | 733 | 698 | 708 | 10,700 |
2016/03/07 | 725 | 737 | 714 | 736 | 12,300 |
2016/03/04 | 686 | 713 | 683 | 713 | 11,400 |
2016/03/03 | 697 | 705 | 686 | 687 | 12,700 |
2016/03/02 | 702 | 704 | 677 | 697 | 12,600 |
2016/03/01 | 701 | 701 | 676 | 685 | 6,800 |
2016/02/29 | 716 | 716 | 697 | 699 | 8,600 |
2016/02/26 | 715 | 717 | 711 | 715 | 2,900 |
2016/02/25 | 712 | 721 | 710 | 719 | 4,200 |
2016/02/24 | 715 | 725 | 710 | 712 | 5,500 |
2016/02/23 | 738 | 738 | 715 | 715 | 4,500 |
2016/02/22 | 712 | 739 | 712 | 730 | 2,400 |
2016/02/19 | 699 | 725 | 699 | 712 | 6,200 |
2016/02/18 | 715 | 717 | 700 | 714 | 11,100 |
2016/02/17 | 731 | 757 | 700 | 700 | 11,200 |
2016/02/16 | 745 | 770 | 678 | 721 | 28,100 |
2016/02/15 | 761 | 771 | 716 | 769 | 10,300 |
2016/02/12 | 793 | 793 | 701 | 701 | 22,900 |
2016/02/10 | 868 | 868 | 783 | 823 | 10,000 |
2016/02/09 | 855 | 882 | 819 | 831 | 18,600 |
2016/02/08 | 847 | 917 | 837 | 900 | 7,500 |
2016/02/05 | 841 | 849 | 780 | 847 | 32,000 |
2016/02/04 | 843 | 848 | 830 | 840 | 7,600 |
2016/02/03 | 846 | 864 | 821 | 828 | 9,900 |
2016/02/02 | 933 | 933 | 850 | 875 | 14,800 |
2016/02/01 | 940 | 988 | 908 | 918 | 31,800 |
2016/01/29 | 875 | 913 | 850 | 911 | 25,300 |
2016/01/28 | 820 | 888 | 820 | 875 | 13,000 |
2016/01/27 | 810 | 823 | 801 | 820 | 10,000 |
2016/01/26 | 770 | 798 | 770 | 780 | 15,300 |
2016/01/25 | 800 | 819 | 791 | 795 | 12,300 |
2016/01/22 | 745 | 815 | 734 | 800 | 24,200 |
2016/01/21 | 780 | 807 | 710 | 717 | 21,100 |
2016/01/20 | 847 | 850 | 805 | 806 | 7,800 |
2016/01/19 | 820 | 873 | 820 | 847 | 5,100 |
2016/01/18 | 820 | 834 | 794 | 817 | 13,600 |
2016/01/15 | 865 | 884 | 849 | 850 | 6,800 |
2016/01/14 | 900 | 900 | 840 | 867 | 8,200 |
2016/01/13 | 933 | 945 | 900 | 907 | 3,100 |
2016/01/12 | 910 | 932 | 858 | 858 | 9,400 |
2016/01/08 | 945 | 951 | 909 | 930 | 8,400 |
2016/01/07 | 961 | 976 | 943 | 950 | 7,400 |
2016/01/06 | 1,008 | 1,020 | 971 | 971 | 7,700 |
2016/01/05 | 953 | 1,006 | 953 | 985 | 7,900 |
2016/01/04 | 997 | 1,017 | 950 | 968 | 14,900 |