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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,232 | 1,339 | 1,232 | 1,319 | 109,000 |
| 2022/12/29 | 1,197 | 1,253 | 1,183 | 1,231 | 158,600 |
| 2022/12/28 | 1,270 | 1,281 | 1,239 | 1,240 | 75,100 |
| 2022/12/27 | 1,242 | 1,282 | 1,238 | 1,270 | 137,300 |
| 2022/12/26 | 1,217 | 1,233 | 1,176 | 1,233 | 155,600 |
| 2022/12/23 | 1,236 | 1,250 | 1,187 | 1,218 | 155,100 |
| 2022/12/22 | 1,240 | 1,254 | 1,228 | 1,250 | 52,400 |
| 2022/12/21 | 1,285 | 1,285 | 1,210 | 1,250 | 140,900 |
| 2022/12/20 | 1,328 | 1,333 | 1,237 | 1,255 | 168,700 |
| 2022/12/19 | 1,300 | 1,332 | 1,290 | 1,324 | 43,000 |
| 2022/12/16 | 1,300 | 1,311 | 1,281 | 1,300 | 38,900 |
| 2022/12/15 | 1,294 | 1,306 | 1,267 | 1,301 | 46,300 |
| 2022/12/14 | 1,299 | 1,299 | 1,267 | 1,291 | 50,800 |
| 2022/12/13 | 1,303 | 1,304 | 1,264 | 1,291 | 60,100 |
| 2022/12/12 | 1,327 | 1,327 | 1,297 | 1,303 | 28,000 |
| 2022/12/09 | 1,346 | 1,346 | 1,301 | 1,321 | 44,700 |
| 2022/12/08 | 1,320 | 1,320 | 1,285 | 1,318 | 38,500 |
| 2022/12/07 | 1,347 | 1,347 | 1,298 | 1,321 | 51,200 |
| 2022/12/06 | 1,336 | 1,347 | 1,317 | 1,335 | 54,600 |
| 2022/12/05 | 1,342 | 1,342 | 1,308 | 1,336 | 49,400 |
| 2022/12/02 | 1,353 | 1,371 | 1,336 | 1,342 | 49,400 |
| 2022/12/01 | 1,370 | 1,371 | 1,348 | 1,353 | 48,900 |
| 2022/11/30 | 1,383 | 1,395 | 1,353 | 1,370 | 47,400 |
| 2022/11/29 | 1,396 | 1,400 | 1,355 | 1,383 | 40,500 |
| 2022/11/28 | 1,419 | 1,420 | 1,393 | 1,396 | 50,800 |
| 2022/11/25 | 1,403 | 1,433 | 1,381 | 1,420 | 50,100 |
| 2022/11/24 | 1,404 | 1,428 | 1,392 | 1,403 | 39,700 |
| 2022/11/22 | 1,398 | 1,405 | 1,364 | 1,396 | 100,900 |
| 2022/11/21 | 1,372 | 1,400 | 1,354 | 1,395 | 79,800 |
| 2022/11/18 | 1,343 | 1,359 | 1,312 | 1,342 | 92,500 |
| 2022/11/17 | 1,294 | 1,352 | 1,275 | 1,342 | 123,900 |
| 2022/11/16 | 1,287 | 1,299 | 1,270 | 1,296 | 34,000 |
| 2022/11/15 | 1,287 | 1,295 | 1,220 | 1,295 | 65,400 |
| 2022/11/14 | 1,287 | 1,319 | 1,270 | 1,289 | 104,600 |
| 2022/11/11 | 1,281 | 1,283 | 1,226 | 1,271 | 172,800 |
| 2022/11/10 | 1,274 | 1,330 | 1,250 | 1,264 | 266,500 |
| 2022/11/09 | 1,274 | 1,275 | 1,236 | 1,253 | 47,600 |
| 2022/11/08 | 1,277 | 1,297 | 1,265 | 1,268 | 63,800 |
| 2022/11/07 | 1,243 | 1,278 | 1,222 | 1,278 | 54,800 |
| 2022/11/04 | 1,246 | 1,261 | 1,220 | 1,241 | 82,300 |
| 2022/11/02 | 1,266 | 1,279 | 1,255 | 1,259 | 39,700 |
| 2022/11/01 | 1,285 | 1,291 | 1,250 | 1,282 | 63,800 |
| 2022/10/31 | 1,325 | 1,326 | 1,261 | 1,272 | 54,200 |
| 2022/10/28 | 1,304 | 1,305 | 1,275 | 1,304 | 55,800 |
| 2022/10/27 | 1,278 | 1,303 | 1,259 | 1,303 | 71,500 |
| 2022/10/26 | 1,279 | 1,288 | 1,240 | 1,275 | 91,800 |
| 2022/10/25 | 1,302 | 1,302 | 1,238 | 1,267 | 97,800 |
| 2022/10/24 | 1,400 | 1,403 | 1,265 | 1,283 | 262,700 |
| 2022/10/21 | 1,458 | 1,458 | 1,386 | 1,386 | 125,400 |
| 2022/10/20 | 1,574 | 1,595 | 1,444 | 1,468 | 261,300 |
| 2022/10/19 | 1,550 | 1,595 | 1,534 | 1,595 | 83,200 |
| 2022/10/18 | 1,565 | 1,565 | 1,517 | 1,539 | 73,200 |
| 2022/10/17 | 1,517 | 1,540 | 1,490 | 1,536 | 85,700 |
| 2022/10/14 | 1,524 | 1,544 | 1,482 | 1,517 | 59,100 |
| 2022/10/13 | 1,549 | 1,549 | 1,484 | 1,509 | 60,500 |
| 2022/10/12 | 1,546 | 1,593 | 1,491 | 1,530 | 93,700 |
| 2022/10/11 | 1,443 | 1,600 | 1,437 | 1,562 | 222,400 |
| 2022/10/07 | 1,442 | 1,475 | 1,405 | 1,433 | 38,800 |
| 2022/10/06 | 1,409 | 1,467 | 1,409 | 1,462 | 38,200 |
| 2022/10/05 | 1,442 | 1,446 | 1,400 | 1,429 | 54,300 |
| 2022/10/04 | 1,464 | 1,486 | 1,413 | 1,447 | 42,000 |
| 2022/10/03 | 1,456 | 1,456 | 1,374 | 1,443 | 90,300 |
| 2022/09/30 | 1,577 | 1,577 | 1,442 | 1,445 | 69,000 |
| 2022/09/29 | 1,649 | 1,673 | 1,542 | 1,562 | 68,600 |
| 2022/09/29 | 1 -> 2.00 分割 | ||||
| 2022/09/28 | 3,305 | 3,320 | 3,165 | 3,200 | 54,900 |
| 2022/09/27 | 3,305 | 3,365 | 3,180 | 3,305 | 50,600 |
| 2022/09/26 | 3,265 | 3,265 | 3,095 | 3,235 | 52,600 |
| 2022/09/22 | 3,300 | 3,300 | 3,150 | 3,195 | 77,600 |
| 2022/09/21 | 3,160 | 3,260 | 3,075 | 3,210 | 88,600 |
| 2022/09/20 | 3,290 | 3,290 | 3,005 | 3,090 | 72,500 |
| 2022/09/16 | 3,295 | 3,390 | 3,165 | 3,220 | 112,200 |
| 2022/09/15 | 2,961 | 3,260 | 2,900 | 3,160 | 135,500 |
| 2022/09/14 | 2,853 | 2,937 | 2,853 | 2,911 | 12,000 |
| 2022/09/13 | 2,972 | 2,972 | 2,888 | 2,931 | 26,400 |
| 2022/09/12 | 2,941 | 3,075 | 2,900 | 2,954 | 74,100 |
| 2022/09/09 | 2,832 | 2,894 | 2,805 | 2,866 | 21,400 |
| 2022/09/08 | 2,891 | 2,900 | 2,842 | 2,842 | 26,900 |
| 2022/09/07 | 2,791 | 2,865 | 2,785 | 2,841 | 15,500 |
| 2022/09/06 | 2,830 | 2,860 | 2,761 | 2,840 | 14,400 |
| 2022/09/05 | 2,826 | 2,881 | 2,760 | 2,830 | 15,800 |
| 2022/09/02 | 2,870 | 2,893 | 2,819 | 2,826 | 21,100 |
| 2022/09/01 | 2,826 | 2,922 | 2,792 | 2,904 | 24,600 |
| 2022/08/31 | 2,854 | 2,890 | 2,825 | 2,837 | 12,700 |
| 2022/08/30 | 2,840 | 2,900 | 2,817 | 2,867 | 19,600 |
| 2022/08/29 | 2,790 | 2,840 | 2,762 | 2,840 | 12,700 |
| 2022/08/26 | 2,861 | 2,873 | 2,760 | 2,860 | 29,000 |
| 2022/08/25 | 2,917 | 2,921 | 2,811 | 2,811 | 30,000 |
| 2022/08/24 | 3,020 | 3,055 | 2,865 | 2,874 | 48,400 |
| 2022/08/23 | 2,708 | 2,980 | 2,708 | 2,966 | 82,400 |
| 2022/08/22 | 2,693 | 2,777 | 2,676 | 2,728 | 46,200 |
| 2022/08/19 | 2,631 | 2,744 | 2,630 | 2,702 | 51,300 |
| 2022/08/18 | 2,609 | 2,646 | 2,554 | 2,625 | 20,500 |
| 2022/08/17 | 2,460 | 2,625 | 2,460 | 2,576 | 44,000 |
| 2022/08/16 | 2,532 | 2,575 | 2,448 | 2,478 | 63,500 |
| 2022/08/15 | 2,524 | 2,550 | 2,470 | 2,545 | 53,300 |
| 2022/08/12 | 2,615 | 2,617 | 2,509 | 2,523 | 103,800 |
| 2022/08/10 | 2,754 | 2,754 | 2,683 | 2,699 | 33,700 |
| 2022/08/09 | 2,650 | 2,783 | 2,650 | 2,754 | 57,300 |
| 2022/08/08 | 2,608 | 2,700 | 2,575 | 2,674 | 24,000 |
| 2022/08/05 | 2,611 | 2,639 | 2,591 | 2,629 | 16,300 |
| 2022/08/04 | 2,566 | 2,640 | 2,566 | 2,619 | 26,100 |
| 2022/08/03 | 2,593 | 2,640 | 2,560 | 2,562 | 22,500 |
| 2022/08/02 | 2,650 | 2,676 | 2,588 | 2,606 | 32,400 |
| 2022/08/01 | 2,559 | 2,691 | 2,559 | 2,633 | 34,300 |
| 2022/07/29 | 2,503 | 2,574 | 2,471 | 2,574 | 29,300 |
| 2022/07/28 | 2,596 | 2,639 | 2,551 | 2,586 | 22,200 |
| 2022/07/27 | 2,611 | 2,611 | 2,532 | 2,546 | 13,700 |
| 2022/07/26 | 2,647 | 2,647 | 2,561 | 2,561 | 16,700 |
| 2022/07/25 | 2,680 | 2,726 | 2,590 | 2,612 | 46,100 |
| 2022/07/22 | 2,644 | 2,719 | 2,600 | 2,690 | 65,300 |
| 2022/07/21 | 2,701 | 2,710 | 2,580 | 2,594 | 52,000 |
| 2022/07/20 | 2,586 | 2,667 | 2,565 | 2,624 | 51,700 |
| 2022/07/19 | 2,467 | 2,564 | 2,440 | 2,539 | 56,600 |
| 2022/07/15 | 2,405 | 2,445 | 2,360 | 2,428 | 36,700 |
| 2022/07/14 | 2,380 | 2,434 | 2,368 | 2,431 | 34,700 |
| 2022/07/13 | 2,406 | 2,465 | 2,378 | 2,416 | 37,700 |
| 2022/07/12 | 2,468 | 2,474 | 2,349 | 2,378 | 73,500 |
| 2022/07/11 | 2,481 | 2,516 | 2,420 | 2,439 | 69,100 |
| 2022/07/08 | 2,521 | 2,557 | 2,448 | 2,466 | 91,000 |
| 2022/07/07 | 2,568 | 2,572 | 2,439 | 2,508 | 108,900 |
| 2022/07/06 | 2,831 | 2,849 | 2,577 | 2,618 | 123,800 |
| 2022/07/05 | 2,935 | 2,964 | 2,860 | 2,904 | 54,100 |
| 2022/07/04 | 3,400 | 3,445 | 2,963 | 2,985 | 122,500 |
| 2022/07/01 | 3,520 | 3,570 | 3,325 | 3,365 | 84,100 |
| 2022/06/30 | 3,515 | 3,580 | 3,485 | 3,520 | 34,900 |
| 2022/06/29 | 3,580 | 3,735 | 3,505 | 3,575 | 54,100 |
| 2022/06/28 | 3,500 | 3,640 | 3,440 | 3,560 | 48,900 |
| 2022/06/27 | 3,590 | 3,670 | 3,335 | 3,545 | 76,600 |
| 2022/06/24 | 3,570 | 3,610 | 3,330 | 3,605 | 99,100 |
| 2022/06/23 | 3,350 | 3,560 | 3,340 | 3,465 | 109,700 |
| 2022/06/22 | 3,400 | 3,510 | 3,270 | 3,340 | 112,200 |
| 2022/06/21 | 3,040 | 3,215 | 3,040 | 3,175 | 69,300 |
| 2022/06/20 | 3,075 | 3,080 | 2,940 | 2,958 | 58,000 |
| 2022/06/17 | 2,880 | 2,971 | 2,810 | 2,933 | 57,100 |
| 2022/06/16 | 2,921 | 3,005 | 2,892 | 2,930 | 30,100 |
| 2022/06/15 | 2,986 | 3,070 | 2,868 | 2,892 | 50,900 |
| 2022/06/14 | 2,877 | 3,015 | 2,786 | 2,965 | 90,600 |
| 2022/06/13 | 2,901 | 2,986 | 2,851 | 2,904 | 75,700 |
| 2022/06/10 | 2,661 | 3,030 | 2,601 | 2,951 | 163,200 |
| 2022/06/09 | 2,566 | 2,680 | 2,491 | 2,675 | 32,900 |
| 2022/06/08 | 2,578 | 2,592 | 2,512 | 2,560 | 31,600 |
| 2022/06/07 | 2,428 | 2,580 | 2,420 | 2,552 | 45,900 |
| 2022/06/06 | 2,357 | 2,458 | 2,350 | 2,428 | 28,000 |
| 2022/06/03 | 2,384 | 2,424 | 2,340 | 2,359 | 26,700 |
| 2022/06/02 | 2,401 | 2,401 | 2,341 | 2,389 | 26,900 |
| 2022/06/01 | 2,398 | 2,440 | 2,390 | 2,425 | 13,600 |
| 2022/05/31 | 2,407 | 2,408 | 2,363 | 2,398 | 12,100 |
| 2022/05/30 | 2,476 | 2,476 | 2,409 | 2,412 | 17,600 |
| 2022/05/27 | 2,420 | 2,469 | 2,409 | 2,439 | 18,100 |
| 2022/05/26 | 2,337 | 2,425 | 2,337 | 2,420 | 11,100 |
| 2022/05/25 | 2,494 | 2,494 | 2,345 | 2,387 | 33,200 |
| 2022/05/24 | 2,487 | 2,504 | 2,403 | 2,444 | 30,200 |
| 2022/05/23 | 2,349 | 2,425 | 2,320 | 2,424 | 19,000 |
| 2022/05/20 | 2,356 | 2,429 | 2,264 | 2,310 | 37,300 |
| 2022/05/19 | 2,217 | 2,345 | 2,176 | 2,327 | 34,900 |
| 2022/05/18 | 2,254 | 2,298 | 2,240 | 2,257 | 18,800 |
| 2022/05/17 | 2,201 | 2,330 | 2,165 | 2,254 | 47,100 |
| 2022/05/16 | 2,138 | 2,167 | 2,078 | 2,164 | 31,400 |
| 2022/05/13 | 2,128 | 2,221 | 2,100 | 2,102 | 29,500 |
| 2022/05/12 | 2,365 | 2,365 | 2,132 | 2,132 | 46,600 |
| 2022/05/11 | 2,265 | 2,322 | 2,221 | 2,265 | 26,100 |
| 2022/05/10 | 2,297 | 2,297 | 2,180 | 2,243 | 27,600 |
| 2022/05/09 | 2,301 | 2,301 | 2,225 | 2,262 | 30,300 |
| 2022/05/06 | 2,236 | 2,342 | 2,184 | 2,301 | 39,900 |
| 2022/05/02 | 2,123 | 2,245 | 2,123 | 2,231 | 27,800 |
| 2022/04/28 | 2,098 | 2,173 | 2,082 | 2,162 | 15,400 |
| 2022/04/27 | 2,088 | 2,088 | 1,967 | 2,081 | 36,100 |
| 2022/04/26 | 2,081 | 2,153 | 2,081 | 2,105 | 29,300 |
| 2022/04/25 | 2,170 | 2,170 | 2,040 | 2,107 | 52,000 |
| 2022/04/22 | 2,183 | 2,215 | 2,149 | 2,190 | 18,800 |
| 2022/04/21 | 2,240 | 2,240 | 2,178 | 2,217 | 21,300 |
| 2022/04/20 | 2,179 | 2,249 | 2,178 | 2,190 | 24,900 |
| 2022/04/19 | 2,229 | 2,231 | 2,175 | 2,186 | 12,400 |
| 2022/04/18 | 2,183 | 2,221 | 2,178 | 2,210 | 11,200 |
| 2022/04/15 | 2,208 | 2,246 | 2,195 | 2,202 | 14,700 |
| 2022/04/14 | 2,243 | 2,271 | 2,213 | 2,232 | 10,700 |
| 2022/04/13 | 2,171 | 2,300 | 2,171 | 2,247 | 27,300 |
| 2022/04/12 | 2,171 | 2,244 | 2,169 | 2,198 | 17,400 |
| 2022/04/11 | 2,168 | 2,265 | 2,150 | 2,218 | 36,800 |
| 2022/04/08 | 2,181 | 2,222 | 2,170 | 2,181 | 20,000 |
| 2022/04/07 | 2,255 | 2,306 | 2,184 | 2,214 | 20,100 |
| 2022/04/06 | 2,320 | 2,320 | 2,266 | 2,284 | 15,400 |
| 2022/04/05 | 2,311 | 2,367 | 2,311 | 2,339 | 8,400 |
| 2022/04/04 | 2,359 | 2,359 | 2,295 | 2,306 | 10,100 |
| 2022/04/01 | 2,311 | 2,338 | 2,259 | 2,338 | 18,700 |
| 2022/03/31 | 2,391 | 2,391 | 2,315 | 2,344 | 25,800 |
| 2022/03/30 | 2,343 | 2,407 | 2,333 | 2,392 | 22,500 |
| 2022/03/29 | 2,365 | 2,410 | 2,332 | 2,363 | 28,400 |
| 2022/03/28 | 2,356 | 2,356 | 2,292 | 2,334 | 17,600 |
| 2022/03/25 | 2,412 | 2,412 | 2,320 | 2,354 | 16,800 |
| 2022/03/24 | 2,306 | 2,368 | 2,285 | 2,362 | 25,700 |
| 2022/03/23 | 2,392 | 2,510 | 2,355 | 2,356 | 51,400 |
| 2022/03/22 | 2,222 | 2,367 | 2,189 | 2,326 | 55,400 |
| 2022/03/18 | 2,174 | 2,234 | 2,094 | 2,209 | 31,100 |
| 2022/03/17 | 2,209 | 2,243 | 2,133 | 2,174 | 32,200 |
| 2022/03/16 | 2,077 | 2,198 | 2,070 | 2,168 | 25,900 |
| 2022/03/15 | 2,084 | 2,084 | 1,990 | 2,050 | 19,800 |
| 2022/03/14 | 1,996 | 2,089 | 1,996 | 2,054 | 45,800 |
| 2022/03/11 | 2,019 | 2,036 | 1,950 | 1,984 | 27,100 |
| 2022/03/10 | 2,032 | 2,119 | 2,032 | 2,075 | 36,700 |
| 2022/03/09 | 1,919 | 2,011 | 1,890 | 1,972 | 44,000 |
| 2022/03/08 | 1,951 | 2,014 | 1,905 | 1,905 | 39,300 |
| 2022/03/07 | 1,999 | 2,000 | 1,901 | 1,990 | 73,100 |
| 2022/03/04 | 2,107 | 2,107 | 2,008 | 2,018 | 47,800 |
| 2022/03/03 | 2,200 | 2,210 | 2,120 | 2,135 | 20,200 |
| 2022/03/02 | 2,218 | 2,218 | 2,125 | 2,150 | 23,800 |
| 2022/03/01 | 2,198 | 2,269 | 2,169 | 2,240 | 17,700 |
| 2022/02/28 | 2,201 | 2,300 | 2,155 | 2,198 | 33,600 |
| 2022/02/25 | 2,050 | 2,200 | 2,020 | 2,150 | 39,300 |
| 2022/02/24 | 2,114 | 2,114 | 2,001 | 2,025 | 58,500 |
| 2022/02/22 | 2,100 | 2,192 | 2,088 | 2,114 | 34,400 |
| 2022/02/21 | 2,239 | 2,239 | 2,119 | 2,135 | 41,400 |
| 2022/02/18 | 2,186 | 2,290 | 2,141 | 2,239 | 37,700 |
| 2022/02/17 | 2,349 | 2,350 | 2,231 | 2,231 | 42,500 |
| 2022/02/16 | 2,399 | 2,410 | 2,333 | 2,360 | 25,100 |
| 2022/02/15 | 2,385 | 2,419 | 2,336 | 2,368 | 25,300 |
| 2022/02/14 | 2,450 | 2,527 | 2,388 | 2,390 | 30,500 |
| 2022/02/10 | 2,541 | 2,578 | 2,425 | 2,515 | 37,900 |
| 2022/02/09 | 2,560 | 2,602 | 2,503 | 2,562 | 15,800 |
| 2022/02/08 | 2,720 | 2,720 | 2,499 | 2,527 | 28,700 |
| 2022/02/07 | 2,733 | 2,753 | 2,658 | 2,718 | 13,800 |
| 2022/02/04 | 2,624 | 2,769 | 2,582 | 2,743 | 22,100 |
| 2022/02/03 | 2,700 | 2,750 | 2,640 | 2,658 | 23,100 |
| 2022/02/02 | 2,631 | 2,751 | 2,631 | 2,706 | 25,300 |
| 2022/02/01 | 2,579 | 2,648 | 2,560 | 2,581 | 51,200 |
| 2022/01/31 | 2,438 | 2,625 | 2,438 | 2,529 | 36,700 |
| 2022/01/28 | 2,451 | 2,479 | 2,331 | 2,392 | 25,100 |
| 2022/01/27 | 2,551 | 2,599 | 2,396 | 2,401 | 36,000 |
| 2022/01/26 | 2,504 | 2,623 | 2,504 | 2,551 | 11,000 |
| 2022/01/25 | 2,575 | 2,641 | 2,462 | 2,524 | 28,900 |
| 2022/01/24 | 2,707 | 2,739 | 2,534 | 2,572 | 29,300 |
| 2022/01/21 | 2,579 | 2,668 | 2,494 | 2,660 | 34,400 |
| 2022/01/20 | 2,504 | 2,595 | 2,470 | 2,579 | 23,500 |
| 2022/01/19 | 2,550 | 2,594 | 2,505 | 2,523 | 19,500 |
| 2022/01/18 | 2,475 | 2,649 | 2,475 | 2,560 | 36,600 |
| 2022/01/17 | 2,578 | 2,592 | 2,470 | 2,506 | 25,900 |
| 2022/01/14 | 2,633 | 2,633 | 2,482 | 2,530 | 42,400 |
| 2022/01/13 | 2,687 | 2,694 | 2,594 | 2,633 | 36,200 |
| 2022/01/12 | 2,919 | 2,919 | 2,661 | 2,723 | 122,000 |
| 2022/01/11 | 2,412 | 2,495 | 2,412 | 2,483 | 23,700 |
| 2022/01/07 | 2,540 | 2,542 | 2,415 | 2,460 | 35,800 |
| 2022/01/06 | 2,569 | 2,586 | 2,472 | 2,515 | 25,600 |
| 2022/01/05 | 2,663 | 2,663 | 2,570 | 2,589 | 26,900 |
| 2022/01/04 | 2,781 | 2,782 | 2,580 | 2,663 | 37,400 |