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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/09 | 978 | 978 | 965 | 965 | 16,100 |
| 2024/10/08 | 973 | 983 | 969 | 969 | 23,900 |
| 2024/10/07 | 980 | 986 | 975 | 980 | 51,600 |
| 2024/10/04 | 964 | 975 | 958 | 968 | 24,100 |
| 2024/10/03 | 972 | 972 | 952 | 964 | 40,200 |
| 2024/10/02 | 979 | 979 | 961 | 963 | 46,400 |
| 2024/10/01 | 960 | 980 | 956 | 976 | 41,300 |
| 2024/09/30 | 960 | 971 | 953 | 958 | 59,300 |
| 2024/09/27 | 975 | 976 | 963 | 967 | 78,600 |
| 2024/09/26 | 981 | 986 | 969 | 980 | 210,100 |
| 2024/09/25 | 1,001 | 1,001 | 967 | 975 | 108,700 |
| 2024/09/24 | 991 | 1,005 | 989 | 1,001 | 48,700 |
| 2024/09/20 | 1,000 | 1,015 | 988 | 990 | 70,400 |
| 2024/09/19 | 1,000 | 1,009 | 992 | 992 | 53,600 |
| 2024/09/18 | 978 | 1,001 | 974 | 991 | 46,600 |
| 2024/09/17 | 990 | 990 | 964 | 972 | 42,700 |
| 2024/09/13 | 978 | 990 | 972 | 981 | 44,500 |
| 2024/09/12 | 976 | 976 | 960 | 974 | 51,800 |
| 2024/09/11 | 967 | 967 | 941 | 961 | 41,300 |
| 2024/09/10 | 971 | 972 | 956 | 956 | 21,300 |
| 2024/09/09 | 932 | 962 | 930 | 961 | 42,000 |
| 2024/09/06 | 981 | 981 | 940 | 950 | 59,200 |
| 2024/09/05 | 981 | 1,006 | 956 | 966 | 203,300 |
| 2024/09/04 | 947 | 998 | 937 | 980 | 100,900 |
| 2024/09/03 | 955 | 969 | 955 | 958 | 35,000 |
| 2024/09/02 | 946 | 972 | 946 | 955 | 65,500 |
| 2024/08/30 | 913 | 932 | 909 | 925 | 33,700 |
| 2024/08/29 | 911 | 920 | 904 | 904 | 26,500 |
| 2024/08/28 | 920 | 921 | 904 | 914 | 44,300 |
| 2024/08/27 | 926 | 930 | 918 | 925 | 18,300 |
| 2024/08/26 | 918 | 930 | 909 | 925 | 35,000 |
| 2024/08/23 | 921 | 923 | 912 | 916 | 27,400 |
| 2024/08/22 | 924 | 927 | 912 | 915 | 117,600 |
| 2024/08/21 | 923 | 929 | 908 | 923 | 31,100 |
| 2024/08/20 | 903 | 923 | 903 | 923 | 25,700 |
| 2024/08/19 | 894 | 927 | 894 | 903 | 46,300 |
| 2024/08/16 | 863 | 905 | 852 | 903 | 67,000 |
| 2024/08/15 | 881 | 881 | 831 | 848 | 128,800 |
| 2024/08/14 | 886 | 886 | 861 | 885 | 53,500 |
| 2024/08/13 | 839 | 877 | 839 | 871 | 54,500 |
| 2024/08/09 | 830 | 841 | 815 | 832 | 44,600 |
| 2024/08/08 | 793 | 833 | 790 | 806 | 100,800 |
| 2024/08/07 | 770 | 835 | 768 | 799 | 114,300 |
| 2024/08/06 | 770 | 802 | 737 | 770 | 222,100 |
| 2024/08/05 | 819 | 820 | 729 | 729 | 337,900 |
| 2024/08/02 | 937 | 937 | 870 | 879 | 353,800 |
| 2024/08/01 | 1,013 | 1,013 | 945 | 952 | 107,800 |
| 2024/07/31 | 1,016 | 1,016 | 990 | 1,004 | 70,800 |
| 2024/07/30 | 1,012 | 1,028 | 1,011 | 1,025 | 13,900 |
| 2024/07/29 | 1,005 | 1,026 | 1,003 | 1,017 | 47,500 |
| 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 |