Ｗｅｌｂｙ(4438)の株価時系列情報
Ｗｅｌｂｙ(4438)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 | 332 | 338 | 330 | 337 | 6,100 |
| 2024/12/27 | 314 | 339 | 314 | 335 | 10,300 |
| 2024/12/26 | 310 | 316 | 310 | 310 | 36,000 |
| 2024/12/25 | 320 | 321 | 293 | 310 | 34,400 |
| 2024/12/24 | 331 | 331 | 318 | 324 | 14,500 |
| 2024/12/23 | 334 | 335 | 329 | 333 | 15,200 |
| 2024/12/20 | 335 | 342 | 335 | 342 | 7,100 |
| 2024/12/19 | 343 | 344 | 338 | 338 | 5,700 |
| 2024/12/18 | 355 | 355 | 345 | 346 | 4,800 |
| 2024/12/17 | 351 | 354 | 349 | 354 | 12,700 |
| 2024/12/16 | 351 | 369 | 350 | 362 | 15,400 |
| 2024/12/13 | 360 | 362 | 354 | 360 | 6,800 |
| 2024/12/12 | 354 | 355 | 350 | 352 | 4,000 |
| 2024/12/11 | 347 | 366 | 347 | 356 | 8,700 |
| 2024/12/10 | 349 | 365 | 347 | 351 | 6,800 |
| 2024/12/09 | 354 | 354 | 346 | 346 | 7,700 |
| 2024/12/06 | 356 | 356 | 351 | 351 | 9,600 |
| 2024/12/05 | 365 | 365 | 355 | 360 | 8,200 |
| 2024/12/04 | 375 | 375 | 358 | 366 | 5,100 |
| 2024/12/03 | 375 | 379 | 375 | 376 | 3,400 |
| 2024/12/02 | 372 | 378 | 372 | 375 | 7,100 |
| 2024/11/29 | 371 | 373 | 368 | 372 | 1,500 |
| 2024/11/28 | 368 | 376 | 368 | 370 | 2,400 |
| 2024/11/27 | 375 | 375 | 372 | 373 | 2,800 |
| 2024/11/26 | 377 | 378 | 370 | 374 | 3,400 |
| 2024/11/25 | 374 | 379 | 372 | 374 | 2,800 |
| 2024/11/22 | 379 | 379 | 372 | 374 | 6,100 |
| 2024/11/21 | 386 | 386 | 369 | 376 | 38,400 |
| 2024/11/20 | 383 | 384 | 378 | 384 | 3,000 |
| 2024/11/19 | 383 | 384 | 383 | 384 | 1,400 |
| 2024/11/18 | 390 | 390 | 376 | 384 | 8,500 |
| 2024/11/15 | 392 | 394 | 383 | 390 | 3,500 |
| 2024/11/14 | 403 | 407 | 396 | 396 | 6,200 |
| 2024/11/13 | 407 | 407 | 400 | 404 | 1,100 |
| 2024/11/12 | 403 | 404 | 403 | 404 | 600 |
| 2024/11/11 | 406 | 408 | 400 | 403 | 5,000 |
| 2024/11/08 | 413 | 413 | 406 | 411 | 600 |
| 2024/11/07 | 410 | 414 | 409 | 411 | 1,400 |
| 2024/11/06 | 411 | 416 | 409 | 411 | 1,100 |
| 2024/11/05 | 408 | 412 | 406 | 411 | 1,300 |
| 2024/11/01 | 409 | 409 | 409 | 409 | 100 |
| 2024/10/31 | 412 | 412 | 407 | 408 | 800 |
| 2024/10/30 | 406 | 413 | 406 | 413 | 2,000 |
| 2024/10/29 | 414 | 444 | 406 | 409 | 17,600 |
| 2024/10/28 | 406 | 420 | 406 | 414 | 5,700 |
| 2024/10/25 | 402 | 407 | 402 | 407 | 200 |
| 2024/10/24 | 408 | 408 | 400 | 405 | 3,000 |
| 2024/10/23 | 403 | 407 | 401 | 403 | 3,300 |
| 2024/10/22 | 407 | 407 | 405 | 405 | 1,300 |
| 2024/10/21 | 413 | 413 | 409 | 410 | 3,900 |
| 2024/10/18 | 407 | 410 | 407 | 409 | 600 |
| 2024/10/17 | 404 | 411 | 402 | 409 | 3,000 |
| 2024/10/16 | 402 | 407 | 402 | 407 | 4,300 |
| 2024/10/15 | 399 | 414 | 399 | 407 | 13,700 |
| 2024/10/11 | 409 | 412 | 408 | 412 | 3,200 |
| 2024/10/10 | 414 | 414 | 410 | 411 | 1,100 |
| 2024/10/09 | 417 | 417 | 416 | 417 | 2,500 |
| 2024/10/08 | 408 | 415 | 407 | 415 | 2,500 |
| 2024/10/07 | 416 | 416 | 410 | 411 | 1,100 |
| 2024/10/04 | 421 | 421 | 416 | 417 | 1,800 |
| 2024/10/03 | 423 | 423 | 415 | 421 | 2,400 |
| 2024/10/02 | 428 | 428 | 407 | 415 | 2,500 |
| 2024/10/01 | 421 | 421 | 420 | 420 | 2,800 |
| 2024/09/30 | 408 | 420 | 408 | 420 | 3,300 |
| 2024/09/27 | 421 | 421 | 412 | 420 | 2,400 |
| 2024/09/26 | 409 | 422 | 409 | 422 | 2,300 |
| 2024/09/25 | 424 | 424 | 416 | 417 | 2,100 |
| 2024/09/24 | 426 | 427 | 420 | 425 | 3,500 |
| 2024/09/20 | 423 | 423 | 416 | 419 | 3,300 |
| 2024/09/19 | 406 | 422 | 406 | 415 | 1,900 |
| 2024/09/18 | 395 | 409 | 395 | 409 | 4,900 |
| 2024/09/17 | 404 | 436 | 389 | 394 | 31,800 |
| 2024/09/13 | 392 | 392 | 385 | 390 | 1,500 |
| 2024/09/12 | 391 | 391 | 384 | 384 | 4,000 |
| 2024/09/11 | 411 | 411 | 382 | 383 | 16,400 |
| 2024/09/10 | 400 | 402 | 399 | 400 | 2,700 |
| 2024/09/09 | 404 | 406 | 387 | 406 | 7,200 |
| 2024/09/06 | 414 | 414 | 408 | 408 | 400 |
| 2024/09/05 | 414 | 414 | 404 | 406 | 3,400 |
| 2024/09/04 | 408 | 414 | 403 | 414 | 8,600 |
| 2024/09/03 | 420 | 420 | 411 | 419 | 4,400 |
| 2024/09/02 | 423 | 429 | 401 | 420 | 35,600 |
| 2024/08/30 | 420 | 429 | 403 | 415 | 40,400 |
| 2024/08/29 | 428 | 480 | 416 | 430 | 126,200 |
| 2024/08/28 | 432 | 436 | 428 | 428 | 6,600 |
| 2024/08/27 | 430 | 443 | 423 | 432 | 27,000 |
| 2024/08/26 | 429 | 435 | 420 | 430 | 9,200 |
| 2024/08/23 | 433 | 440 | 433 | 437 | 1,200 |
| 2024/08/22 | 438 | 440 | 430 | 437 | 2,000 |
| 2024/08/21 | 438 | 440 | 422 | 440 | 12,000 |
| 2024/08/20 | 420 | 440 | 420 | 440 | 19,400 |
| 2024/08/19 | 434 | 441 | 419 | 428 | 20,300 |
| 2024/08/16 | 426 | 438 | 423 | 434 | 17,400 |
| 2024/08/15 | 440 | 444 | 420 | 426 | 8,500 |
| 2024/08/14 | 426 | 431 | 420 | 424 | 13,300 |
| 2024/08/13 | 445 | 445 | 419 | 442 | 13,300 |
| 2024/08/09 | 413 | 441 | 400 | 413 | 16,400 |
| 2024/08/08 | 395 | 430 | 395 | 426 | 13,800 |
| 2024/08/07 | 379 | 406 | 366 | 403 | 30,600 |
| 2024/08/06 | 407 | 435 | 335 | 386 | 382,500 |
| 2024/08/05 | 501 | 505 | 415 | 415 | 54,800 |
| 2024/08/02 | 530 | 533 | 510 | 515 | 82,400 |
| 2024/08/01 | 547 | 548 | 532 | 536 | 9,000 |
| 2024/07/31 | 547 | 554 | 542 | 547 | 5,900 |
| 2024/07/30 | 542 | 552 | 540 | 547 | 1,900 |
| 2024/07/29 | 541 | 559 | 539 | 542 | 10,600 |
| 2024/07/26 | 531 | 555 | 530 | 538 | 11,900 |
| 2024/07/25 | 538 | 551 | 533 | 533 | 12,400 |
| 2024/07/24 | 540 | 551 | 540 | 544 | 2,000 |
| 2024/07/23 | 546 | 550 | 540 | 542 | 3,200 |
| 2024/07/22 | 566 | 567 | 546 | 546 | 4,800 |
| 2024/07/19 | 560 | 564 | 550 | 558 | 4,700 |
| 2024/07/18 | 554 | 572 | 554 | 562 | 19,800 |
| 2024/07/17 | 554 | 558 | 550 | 554 | 10,700 |
| 2024/07/16 | 545 | 556 | 545 | 550 | 7,000 |
| 2024/07/12 | 534 | 546 | 534 | 546 | 3,800 |
| 2024/07/11 | 535 | 540 | 533 | 536 | 4,700 |
| 2024/07/10 | 544 | 544 | 536 | 537 | 1,200 |
| 2024/07/09 | 544 | 548 | 540 | 544 | 4,700 |
| 2024/07/08 | 548 | 548 | 537 | 543 | 5,300 |
| 2024/07/05 | 549 | 549 | 539 | 540 | 7,000 |
| 2024/07/04 | 541 | 542 | 537 | 539 | 3,800 |
| 2024/07/03 | 533 | 540 | 532 | 540 | 3,600 |
| 2024/07/02 | 534 | 543 | 532 | 534 | 3,800 |
| 2024/07/01 | 544 | 544 | 534 | 534 | 4,800 |
| 2024/06/28 | 530 | 543 | 530 | 538 | 16,200 |
| 2024/06/27 | 531 | 540 | 530 | 531 | 13,900 |
| 2024/06/26 | 534 | 541 | 534 | 537 | 10,400 |
| 2024/06/25 | 541 | 542 | 540 | 541 | 3,300 |
| 2024/06/24 | 543 | 548 | 540 | 546 | 4,500 |
| 2024/06/21 | 556 | 578 | 540 | 543 | 57,500 |
| 2024/06/20 | 550 | 555 | 546 | 549 | 3,200 |
| 2024/06/19 | 555 | 562 | 545 | 546 | 9,400 |
| 2024/06/18 | 545 | 559 | 545 | 555 | 9,900 |
| 2024/06/17 | 556 | 556 | 544 | 544 | 9,400 |
| 2024/06/14 | 551 | 576 | 550 | 550 | 51,500 |
| 2024/06/13 | 560 | 566 | 551 | 551 | 30,800 |
| 2024/06/12 | 563 | 573 | 557 | 560 | 23,300 |
| 2024/06/11 | 596 | 635 | 556 | 566 | 221,000 |
| 2024/06/10 | 616 | 621 | 582 | 596 | 92,400 |
| 2024/06/07 | 660 | 700 | 588 | 592 | 717,400 |
| 2024/06/06 | 526 | 630 | 526 | 630 | 370,200 |
| 2024/06/05 | 534 | 536 | 530 | 530 | 27,600 |
| 2024/06/04 | 533 | 537 | 533 | 536 | 3,800 |
| 2024/06/03 | 540 | 545 | 531 | 539 | 7,100 |
| 2024/05/31 | 547 | 549 | 537 | 545 | 2,700 |
| 2024/05/30 | 552 | 552 | 540 | 548 | 4,000 |
| 2024/05/29 | 562 | 566 | 552 | 552 | 4,400 |
| 2024/05/28 | 562 | 566 | 554 | 562 | 4,000 |
| 2024/05/27 | 566 | 566 | 554 | 559 | 4,400 |
| 2024/05/24 | 541 | 546 | 541 | 546 | 1,800 |
| 2024/05/23 | 546 | 546 | 541 | 544 | 2,400 |
| 2024/05/22 | 547 | 550 | 544 | 544 | 1,500 |
| 2024/05/21 | 548 | 551 | 545 | 550 | 3,000 |
| 2024/05/20 | 540 | 552 | 540 | 551 | 7,600 |
| 2024/05/17 | 545 | 551 | 542 | 551 | 5,100 |
| 2024/05/16 | 551 | 555 | 541 | 549 | 8,900 |
| 2024/05/15 | 560 | 564 | 550 | 551 | 11,200 |
| 2024/05/14 | 572 | 575 | 563 | 575 | 8,300 |
| 2024/05/13 | 567 | 569 | 560 | 569 | 3,300 |
| 2024/05/10 | 554 | 564 | 554 | 564 | 1,900 |
| 2024/05/09 | 560 | 578 | 560 | 564 | 3,300 |
| 2024/05/08 | 563 | 570 | 560 | 560 | 2,000 |
| 2024/05/07 | 555 | 570 | 555 | 560 | 2,500 |
| 2024/05/02 | 557 | 557 | 554 | 555 | 700 |
| 2024/05/01 | 551 | 562 | 551 | 560 | 3,800 |
| 2024/04/30 | 556 | 560 | 546 | 551 | 5,500 |
| 2024/04/26 | 554 | 563 | 553 | 553 | 1,700 |
| 2024/04/25 | 567 | 569 | 556 | 556 | 6,600 |
| 2024/04/24 | 563 | 576 | 554 | 565 | 10,500 |
| 2024/04/23 | 561 | 588 | 559 | 563 | 14,600 |
| 2024/04/22 | 570 | 580 | 557 | 558 | 19,300 |
| 2024/04/19 | 603 | 616 | 568 | 575 | 48,900 |
| 2024/04/18 | 629 | 629 | 601 | 619 | 19,000 |
| 2024/04/17 | 628 | 648 | 606 | 619 | 50,500 |
| 2024/04/16 | 658 | 667 | 622 | 627 | 106,100 |
| 2024/04/15 | 715 | 756 | 645 | 670 | 481,400 |
| 2024/04/12 | 714 | 834 | 642 | 680 | 946,100 |
| 2024/04/11 | 729 | 729 | 698 | 729 | 165,500 |
| 2024/04/10 | 531 | 629 | 525 | 629 | 19,200 |
| 2024/04/08 | 536 | 542 | 529 | 529 | 1,300 |
| 2024/04/05 | 535 | 536 | 499 | 536 | 65,800 |
| 2024/04/04 | 540 | 555 | 536 | 541 | 3,200 |
| 2024/04/03 | 533 | 541 | 532 | 538 | 5,200 |
| 2024/04/02 | 541 | 546 | 536 | 536 | 5,900 |
| 2024/04/01 | 550 | 550 | 542 | 543 | 2,000 |
| 2024/03/29 | 552 | 558 | 538 | 550 | 5,200 |
| 2024/03/28 | 563 | 565 | 545 | 556 | 10,500 |
| 2024/03/27 | 563 | 569 | 561 | 568 | 2,300 |
| 2024/03/26 | 565 | 566 | 565 | 566 | 800 |
| 2024/03/25 | 569 | 570 | 566 | 569 | 900 |
| 2024/03/22 | 586 | 586 | 561 | 567 | 9,700 |
| 2024/03/21 | 539 | 595 | 535 | 583 | 21,600 |
| 2024/03/19 | 531 | 540 | 531 | 539 | 5,600 |
| 2024/03/18 | 528 | 540 | 528 | 537 | 7,100 |
| 2024/03/15 | 559 | 559 | 533 | 537 | 9,200 |
| 2024/03/14 | 550 | 561 | 550 | 559 | 6,400 |
| 2024/03/13 | 562 | 565 | 551 | 564 | 2,000 |
| 2024/03/12 | 552 | 565 | 548 | 565 | 8,800 |
| 2024/03/11 | 571 | 572 | 551 | 559 | 9,600 |
| 2024/03/08 | 566 | 576 | 565 | 575 | 4,800 |
| 2024/03/07 | 572 | 578 | 564 | 566 | 6,500 |
| 2024/03/06 | 556 | 577 | 552 | 570 | 9,000 |
| 2024/03/05 | 569 | 570 | 556 | 563 | 11,200 |
| 2024/03/04 | 570 | 575 | 560 | 569 | 16,000 |
| 2024/03/01 | 574 | 577 | 573 | 574 | 2,000 |
| 2024/02/29 | 575 | 577 | 570 | 574 | 12,400 |
| 2024/02/28 | 582 | 585 | 574 | 585 | 8,800 |
| 2024/02/27 | 583 | 590 | 576 | 582 | 6,600 |
| 2024/02/26 | 574 | 633 | 565 | 582 | 45,800 |
| 2024/02/22 | 580 | 588 | 568 | 574 | 14,000 |
| 2024/02/21 | 609 | 609 | 575 | 580 | 41,400 |
| 2024/02/20 | 605 | 608 | 589 | 604 | 24,000 |
| 2024/02/19 | 593 | 611 | 587 | 603 | 9,800 |
| 2024/02/16 | 574 | 593 | 570 | 590 | 5,800 |
| 2024/02/15 | 590 | 595 | 562 | 582 | 15,400 |
| 2024/02/14 | 595 | 611 | 595 | 610 | 6,000 |
| 2024/02/13 | 590 | 609 | 590 | 605 | 10,200 |
| 2024/02/09 | 604 | 606 | 586 | 591 | 10,000 |
| 2024/02/08 | 600 | 602 | 588 | 597 | 6,100 |
| 2024/02/07 | 612 | 612 | 596 | 601 | 10,100 |
| 2024/02/06 | 581 | 614 | 581 | 612 | 28,200 |
| 2024/02/05 | 599 | 599 | 577 | 577 | 17,700 |
| 2024/02/02 | 597 | 605 | 593 | 598 | 7,000 |
| 2024/02/01 | 612 | 612 | 591 | 594 | 45,500 |
| 2024/01/31 | 621 | 623 | 613 | 621 | 9,500 |
| 2024/01/30 | 627 | 662 | 614 | 618 | 110,900 |
| 2024/01/29 | 643 | 643 | 623 | 623 | 11,800 |
| 2024/01/26 | 630 | 643 | 629 | 636 | 8,600 |
| 2024/01/25 | 632 | 635 | 624 | 625 | 11,400 |
| 2024/01/24 | 619 | 634 | 618 | 634 | 18,400 |
| 2024/01/23 | 647 | 653 | 622 | 625 | 24,400 |
| 2024/01/22 | 628 | 656 | 619 | 650 | 32,800 |
| 2024/01/19 | 624 | 637 | 614 | 624 | 27,900 |
| 2024/01/18 | 600 | 650 | 596 | 625 | 61,400 |
| 2024/01/17 | 642 | 642 | 606 | 606 | 35,800 |
| 2024/01/16 | 656 | 660 | 642 | 646 | 31,400 |
| 2024/01/15 | 653 | 671 | 653 | 660 | 25,700 |
| 2024/01/12 | 676 | 679 | 653 | 653 | 29,500 |
| 2024/01/11 | 687 | 687 | 675 | 676 | 20,100 |
| 2024/01/10 | 667 | 698 | 666 | 678 | 70,100 |
| 2024/01/09 | 660 | 675 | 648 | 675 | 41,900 |
| 2024/01/05 | 655 | 700 | 632 | 653 | 149,000 |
| 2024/01/04 | 657 | 660 | 627 | 645 | 70,900 |