ウェザーニューズ(4825)の株価時系列情報
ウェザーニューズ(4825)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 |
|---|---|---|---|---|---|
| 2026/05/22 | 2,135 | 2,174 | 2,131 | 2,164 | 144,500 |
| 2026/05/21 | 2,117 | 2,149 | 2,113 | 2,135 | 216,800 |
| 2026/05/20 | 2,162 | 2,184 | 2,117 | 2,122 | 298,300 |
| 2026/05/19 | 2,164 | 2,184 | 2,129 | 2,173 | 471,100 |
| 2026/05/18 | 2,093 | 2,097 | 2,052 | 2,056 | 183,000 |
| 2026/05/15 | 2,051 | 2,090 | 2,048 | 2,090 | 168,200 |
| 2026/05/14 | 2,062 | 2,063 | 2,036 | 2,043 | 106,400 |
| 2026/05/13 | 2,038 | 2,063 | 2,037 | 2,047 | 90,500 |
| 2026/05/12 | 2,052 | 2,067 | 2,025 | 2,026 | 159,700 |
| 2026/05/11 | 2,090 | 2,090 | 2,052 | 2,052 | 194,900 |
| 2026/05/08 | 2,068 | 2,108 | 2,062 | 2,103 | 277,100 |
| 2026/05/07 | 2,062 | 2,073 | 2,040 | 2,043 | 211,800 |
| 2026/05/01 | 2,026 | 2,048 | 2,006 | 2,045 | 168,700 |
| 2026/04/30 | 2,049 | 2,058 | 2,027 | 2,035 | 166,600 |
| 2026/04/28 | 2,021 | 2,038 | 2,021 | 2,031 | 168,000 |
| 2026/04/27 | 2,010 | 2,032 | 2,008 | 2,020 | 117,000 |
| 2026/04/24 | 2,009 | 2,028 | 2,000 | 2,003 | 130,200 |
| 2026/04/23 | 2,070 | 2,079 | 2,016 | 2,022 | 186,000 |
| 2026/04/22 | 2,084 | 2,099 | 2,073 | 2,088 | 132,500 |
| 2026/04/21 | 2,133 | 2,140 | 2,089 | 2,089 | 199,100 |
| 2026/04/20 | 2,136 | 2,139 | 2,104 | 2,135 | 116,000 |
| 2026/04/17 | 2,091 | 2,147 | 2,090 | 2,138 | 200,800 |
| 2026/04/16 | 2,110 | 2,117 | 2,084 | 2,096 | 165,000 |
| 2026/04/15 | 2,080 | 2,100 | 2,065 | 2,100 | 208,400 |
| 2026/04/14 | 2,051 | 2,072 | 2,047 | 2,072 | 160,700 |
| 2026/04/13 | 2,048 | 2,062 | 2,020 | 2,041 | 172,900 |
| 2026/04/10 | 2,052 | 2,074 | 2,037 | 2,050 | 278,200 |
| 2026/04/09 | 2,095 | 2,116 | 2,059 | 2,077 | 269,000 |
| 2026/04/08 | 2,100 | 2,135 | 2,090 | 2,129 | 307,000 |
| 2026/04/07 | 1,951 | 2,075 | 1,951 | 2,075 | 663,900 |
| 2026/04/06 | 1,995 | 2,010 | 1,978 | 2,010 | 425,700 |
| 2026/04/03 | 1,939 | 1,974 | 1,928 | 1,974 | 182,400 |
| 2026/03/27 | 1,929 | 1,939 | 1,915 | 1,932 | 159,800 |
| 2026/03/26 | 1,960 | 1,965 | 1,904 | 1,922 | 198,100 |
| 2026/03/25 | 1,935 | 1,970 | 1,935 | 1,954 | 123,300 |
| 2026/03/24 | 1,950 | 1,953 | 1,918 | 1,937 | 150,700 |
| 2026/03/23 | 1,962 | 1,963 | 1,917 | 1,923 | 231,900 |
| 2026/03/19 | 2,015 | 2,026 | 1,980 | 1,980 | 233,000 |
| 2026/03/18 | 2,018 | 2,038 | 2,018 | 2,038 | 93,500 |
| 2026/03/17 | 2,021 | 2,044 | 2,015 | 2,018 | 129,500 |
| 2026/03/16 | 2,035 | 2,053 | 2,010 | 2,015 | 143,800 |
| 2026/03/13 | 2,025 | 2,053 | 2,017 | 2,035 | 158,500 |
| 2026/03/12 | 2,059 | 2,077 | 2,047 | 2,056 | 141,800 |
| 2026/03/11 | 2,065 | 2,087 | 2,061 | 2,061 | 145,800 |
| 2026/03/10 | 2,100 | 2,112 | 2,071 | 2,088 | 150,900 |
| 2026/03/09 | 2,075 | 2,120 | 2,053 | 2,080 | 257,900 |
| 2026/03/06 | 2,090 | 2,119 | 2,075 | 2,109 | 256,400 |
| 2026/03/05 | 2,054 | 2,070 | 2,025 | 2,051 | 165,200 |
| 2026/03/04 | 2,016 | 2,028 | 1,982 | 2,011 | 356,500 |
| 2026/03/03 | 2,078 | 2,123 | 2,041 | 2,044 | 295,100 |
| 2026/03/02 | 2,100 | 2,131 | 2,078 | 2,090 | 232,200 |
| 2026/02/27 | 2,149 | 2,149 | 2,112 | 2,136 | 281,600 |
| 2026/02/26 | 2,200 | 2,200 | 2,113 | 2,149 | 235,100 |
| 2026/02/26 | 1 -> 2.00 分割 | ||||
| 2026/02/25 | 4,225 | 4,275 | 4,210 | 4,240 | 111,700 |
| 2026/02/24 | 4,180 | 4,225 | 4,150 | 4,210 | 131,100 |
| 2026/02/20 | 4,200 | 4,200 | 4,125 | 4,145 | 71,000 |
| 2026/02/19 | 4,230 | 4,240 | 4,165 | 4,180 | 102,000 |
| 2026/02/18 | 4,200 | 4,245 | 4,180 | 4,205 | 105,100 |
| 2026/02/17 | 4,100 | 4,180 | 4,070 | 4,145 | 111,000 |
| 2026/02/16 | 4,085 | 4,100 | 4,060 | 4,060 | 78,000 |
| 2026/02/13 | 4,165 | 4,185 | 4,070 | 4,085 | 79,700 |
| 2026/02/12 | 4,185 | 4,210 | 4,170 | 4,190 | 91,000 |
| 2026/02/10 | 4,120 | 4,190 | 4,105 | 4,165 | 113,100 |
| 2026/02/09 | 4,080 | 4,090 | 4,045 | 4,080 | 70,900 |
| 2026/02/06 | 4,100 | 4,110 | 3,990 | 4,040 | 83,700 |
| 2026/02/05 | 4,005 | 4,100 | 3,970 | 4,070 | 124,700 |
| 2026/02/04 | 4,000 | 4,000 | 3,925 | 3,935 | 90,100 |
| 2026/02/03 | 4,010 | 4,050 | 3,990 | 4,000 | 84,300 |
| 2026/02/02 | 4,090 | 4,110 | 3,985 | 4,010 | 133,900 |
| 2026/01/30 | 4,065 | 4,090 | 4,035 | 4,075 | 97,700 |
| 2026/01/29 | 4,075 | 4,095 | 3,995 | 4,065 | 254,900 |
| 2026/01/28 | 4,105 | 4,130 | 4,075 | 4,105 | 80,900 |
| 2026/01/27 | 4,055 | 4,160 | 4,040 | 4,135 | 122,300 |
| 2026/01/26 | 4,060 | 4,105 | 4,045 | 4,055 | 71,200 |
| 2026/01/23 | 4,045 | 4,105 | 4,030 | 4,080 | 59,200 |
| 2026/01/22 | 4,030 | 4,085 | 4,020 | 4,040 | 67,400 |
| 2026/01/21 | 4,005 | 4,045 | 4,000 | 4,035 | 69,100 |
| 2026/01/20 | 4,040 | 4,125 | 4,005 | 4,075 | 80,500 |
| 2026/01/19 | 4,065 | 4,080 | 4,040 | 4,040 | 46,600 |
| 2026/01/16 | 4,160 | 4,170 | 4,015 | 4,065 | 131,200 |
| 2026/01/15 | 4,090 | 4,180 | 4,080 | 4,150 | 239,300 |
| 2026/01/14 | 3,940 | 4,045 | 3,940 | 4,020 | 218,600 |
| 2026/01/13 | 3,935 | 3,965 | 3,880 | 3,930 | 176,800 |
| 2026/01/09 | 3,885 | 3,905 | 3,860 | 3,895 | 86,200 |
| 2026/01/08 | 3,890 | 3,900 | 3,840 | 3,885 | 138,700 |
| 2026/01/07 | 3,910 | 3,930 | 3,870 | 3,890 | 122,500 |
| 2026/01/06 | 3,920 | 3,970 | 3,910 | 3,920 | 106,700 |
| 2026/01/05 | 3,940 | 3,985 | 3,865 | 3,890 | 179,400 |
| 2025/12/30 | 4,060 | 4,060 | 3,930 | 3,935 | 243,300 |
| 2025/12/29 | 4,205 | 4,295 | 4,045 | 4,065 | 685,600 |
| 2025/12/26 | 3,775 | 3,775 | 3,680 | 3,715 | 198,300 |
| 2025/12/25 | 3,690 | 3,770 | 3,670 | 3,765 | 144,200 |
| 2025/12/24 | 3,680 | 3,695 | 3,650 | 3,670 | 125,800 |
| 2025/12/23 | 3,655 | 3,685 | 3,640 | 3,680 | 145,600 |
| 2025/12/22 | 3,710 | 3,715 | 3,640 | 3,655 | 172,900 |
| 2025/12/19 | 3,705 | 3,735 | 3,680 | 3,725 | 96,400 |
| 2025/12/18 | 3,710 | 3,740 | 3,705 | 3,710 | 88,400 |
| 2025/12/17 | 3,750 | 3,765 | 3,665 | 3,715 | 98,100 |
| 2025/12/16 | 3,810 | 3,810 | 3,760 | 3,770 | 81,900 |
| 2025/12/15 | 3,805 | 3,825 | 3,795 | 3,810 | 58,400 |
| 2025/12/12 | 3,810 | 3,865 | 3,800 | 3,805 | 67,300 |
| 2025/12/11 | 3,795 | 3,810 | 3,760 | 3,785 | 63,800 |
| 2025/12/10 | 3,845 | 3,880 | 3,795 | 3,795 | 69,100 |
| 2025/12/09 | 3,900 | 3,920 | 3,830 | 3,865 | 53,000 |
| 2025/12/08 | 3,840 | 3,885 | 3,840 | 3,865 | 40,500 |
| 2025/12/05 | 3,850 | 3,875 | 3,840 | 3,840 | 79,600 |
| 2025/12/04 | 3,855 | 3,885 | 3,840 | 3,865 | 60,200 |
| 2025/12/03 | 3,860 | 3,890 | 3,840 | 3,850 | 70,300 |
| 2025/12/02 | 3,905 | 3,925 | 3,860 | 3,860 | 80,400 |
| 2025/12/01 | 4,060 | 4,060 | 3,920 | 3,920 | 98,200 |
| 2025/11/28 | 4,040 | 4,065 | 4,020 | 4,065 | 82,600 |
| 2025/11/27 | 3,990 | 4,050 | 3,975 | 4,010 | 122,400 |
| 2025/11/26 | 4,000 | 4,055 | 3,985 | 4,050 | 237,000 |
| 2025/11/25 | 4,000 | 4,015 | 3,970 | 3,975 | 108,600 |
| 2025/11/21 | 3,950 | 4,025 | 3,950 | 4,000 | 83,500 |
| 2025/11/20 | 3,950 | 3,980 | 3,935 | 3,945 | 64,700 |
| 2025/11/19 | 3,905 | 3,965 | 3,905 | 3,925 | 48,200 |
| 2025/11/18 | 3,945 | 3,980 | 3,900 | 3,905 | 87,300 |
| 2025/11/17 | 4,015 | 4,020 | 3,940 | 3,940 | 68,500 |
| 2025/11/14 | 4,080 | 4,095 | 4,015 | 4,015 | 102,100 |
| 2025/11/13 | 4,100 | 4,105 | 4,030 | 4,035 | 84,000 |
| 2025/11/12 | 4,060 | 4,110 | 4,045 | 4,065 | 100,200 |
| 2025/11/11 | 4,065 | 4,070 | 4,000 | 4,035 | 85,700 |
| 2025/11/10 | 3,950 | 4,020 | 3,945 | 3,995 | 61,500 |
| 2025/11/07 | 3,850 | 3,955 | 3,850 | 3,940 | 72,600 |
| 2025/11/06 | 3,910 | 3,935 | 3,880 | 3,880 | 105,300 |
| 2025/11/05 | 3,960 | 3,970 | 3,865 | 3,920 | 117,300 |
| 2025/11/04 | 4,000 | 4,015 | 3,935 | 3,940 | 105,300 |
| 2025/10/31 | 4,000 | 4,045 | 3,990 | 4,020 | 75,000 |
| 2025/10/30 | 3,945 | 4,020 | 3,935 | 4,000 | 119,500 |
| 2025/10/29 | 4,085 | 4,090 | 3,960 | 3,970 | 167,800 |
| 2025/10/28 | 4,165 | 4,190 | 4,105 | 4,105 | 136,300 |
| 2025/10/27 | 4,130 | 4,190 | 4,130 | 4,165 | 75,900 |
| 2025/10/24 | 4,140 | 4,170 | 4,115 | 4,120 | 102,400 |
| 2025/10/23 | 4,240 | 4,255 | 4,140 | 4,160 | 177,500 |
| 2025/10/22 | 4,275 | 4,305 | 4,240 | 4,275 | 99,400 |
| 2025/10/21 | 4,240 | 4,305 | 4,200 | 4,285 | 141,200 |
| 2025/10/20 | 4,230 | 4,245 | 4,200 | 4,245 | 108,200 |
| 2025/10/17 | 4,180 | 4,200 | 4,155 | 4,175 | 107,300 |
| 2025/10/16 | 4,230 | 4,245 | 4,185 | 4,200 | 102,400 |
| 2025/10/15 | 4,200 | 4,260 | 4,155 | 4,230 | 140,600 |
| 2025/10/14 | 4,220 | 4,315 | 4,190 | 4,200 | 290,500 |
| 2025/10/10 | 4,385 | 4,390 | 4,240 | 4,290 | 431,800 |
| 2025/10/09 | 4,780 | 4,790 | 4,305 | 4,315 | 1,009,000 |
| 2025/10/08 | 4,705 | 4,790 | 4,690 | 4,790 | 253,300 |
| 2025/10/07 | 4,700 | 4,740 | 4,640 | 4,705 | 163,300 |
| 2025/10/06 | 4,670 | 4,685 | 4,615 | 4,675 | 87,500 |
| 2025/10/03 | 4,455 | 4,555 | 4,455 | 4,545 | 56,400 |
| 2025/10/02 | 4,540 | 4,590 | 4,450 | 4,460 | 84,300 |
| 2025/10/01 | 4,670 | 4,675 | 4,540 | 4,550 | 70,400 |
| 2025/09/30 | 4,685 | 4,715 | 4,605 | 4,715 | 75,100 |
| 2025/09/29 | 4,735 | 4,760 | 4,625 | 4,685 | 76,600 |
| 2025/09/26 | 4,700 | 4,745 | 4,695 | 4,745 | 49,100 |
| 2025/09/25 | 4,710 | 4,745 | 4,700 | 4,705 | 52,100 |
| 2025/09/24 | 4,725 | 4,765 | 4,705 | 4,720 | 51,200 |
| 2025/09/22 | 4,800 | 4,805 | 4,750 | 4,760 | 36,800 |
| 2025/09/19 | 4,840 | 4,845 | 4,715 | 4,765 | 77,900 |
| 2025/09/18 | 4,740 | 4,870 | 4,735 | 4,825 | 79,800 |
| 2025/09/17 | 4,755 | 4,770 | 4,700 | 4,745 | 49,500 |
| 2025/09/16 | 4,740 | 4,795 | 4,680 | 4,785 | 56,900 |
| 2025/09/12 | 4,775 | 4,785 | 4,735 | 4,745 | 53,900 |
| 2025/09/11 | 4,835 | 4,840 | 4,720 | 4,740 | 63,500 |
| 2025/09/10 | 4,825 | 4,850 | 4,745 | 4,825 | 74,500 |
| 2025/09/09 | 4,795 | 4,830 | 4,740 | 4,775 | 50,100 |
| 2025/09/08 | 4,735 | 4,795 | 4,725 | 4,765 | 60,700 |
| 2025/09/05 | 4,705 | 4,730 | 4,660 | 4,700 | 76,900 |
| 2025/09/04 | 4,725 | 4,740 | 4,670 | 4,715 | 56,900 |
| 2025/09/03 | 4,645 | 4,735 | 4,640 | 4,675 | 78,700 |
| 2025/09/02 | 4,650 | 4,720 | 4,610 | 4,645 | 73,000 |
| 2025/09/01 | 4,555 | 4,665 | 4,535 | 4,645 | 82,100 |
| 2025/08/29 | 4,600 | 4,600 | 4,530 | 4,530 | 31,300 |
| 2025/08/28 | 4,650 | 4,650 | 4,530 | 4,600 | 51,400 |
| 2025/08/27 | 4,570 | 4,715 | 4,570 | 4,650 | 97,200 |
| 2025/08/26 | 4,540 | 4,660 | 4,510 | 4,595 | 96,000 |
| 2025/08/25 | 4,525 | 4,580 | 4,495 | 4,550 | 36,400 |
| 2025/08/22 | 4,565 | 4,565 | 4,525 | 4,525 | 30,000 |
| 2025/08/21 | 4,590 | 4,595 | 4,540 | 4,555 | 28,600 |
| 2025/08/20 | 4,610 | 4,645 | 4,560 | 4,590 | 68,400 |
| 2025/08/19 | 4,700 | 4,700 | 4,600 | 4,645 | 87,600 |
| 2025/08/18 | 4,565 | 4,740 | 4,495 | 4,715 | 179,600 |
| 2025/08/15 | 4,450 | 4,460 | 4,405 | 4,425 | 53,000 |
| 2025/08/14 | 4,405 | 4,490 | 4,400 | 4,455 | 42,200 |
| 2025/08/13 | 4,430 | 4,480 | 4,380 | 4,470 | 46,900 |
| 2025/08/12 | 4,465 | 4,475 | 4,360 | 4,420 | 75,100 |
| 2025/08/08 | 4,520 | 4,535 | 4,465 | 4,495 | 66,800 |
| 2025/08/07 | 4,550 | 4,590 | 4,510 | 4,510 | 59,200 |
| 2025/08/06 | 4,520 | 4,550 | 4,475 | 4,535 | 71,000 |
| 2025/08/05 | 4,545 | 4,590 | 4,510 | 4,520 | 101,600 |
| 2025/08/04 | 4,520 | 4,555 | 4,455 | 4,505 | 63,300 |
| 2025/08/01 | 4,495 | 4,560 | 4,465 | 4,550 | 113,400 |
| 2025/07/31 | 4,430 | 4,465 | 4,355 | 4,440 | 133,900 |
| 2025/07/30 | 4,350 | 4,360 | 4,215 | 4,290 | 68,100 |
| 2025/07/29 | 4,295 | 4,345 | 4,245 | 4,335 | 69,300 |
| 2025/07/28 | 4,390 | 4,415 | 4,300 | 4,325 | 78,100 |
| 2025/07/25 | 4,205 | 4,400 | 4,190 | 4,375 | 198,500 |
| 2025/07/24 | 4,035 | 4,180 | 4,020 | 4,175 | 81,100 |
| 2025/07/23 | 4,010 | 4,035 | 3,955 | 4,025 | 60,300 |
| 2025/07/22 | 4,050 | 4,115 | 4,000 | 4,000 | 49,900 |
| 2025/07/18 | 4,090 | 4,140 | 4,030 | 4,040 | 38,600 |
| 2025/07/17 | 4,010 | 4,110 | 4,005 | 4,085 | 42,900 |