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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 4,020 | 4,085 | 4,010 | 4,015 | 51,600 |
| 2025/07/15 | 4,060 | 4,085 | 4,015 | 4,020 | 45,500 |
| 2025/07/14 | 4,120 | 4,145 | 4,060 | 4,060 | 52,700 |
| 2025/07/11 | 4,195 | 4,260 | 4,120 | 4,140 | 119,200 |
| 2025/07/10 | 4,195 | 4,240 | 4,070 | 4,165 | 136,300 |
| 2025/07/09 | 4,275 | 4,295 | 4,095 | 4,125 | 223,500 |
| 2025/07/08 | 4,025 | 4,260 | 3,750 | 4,230 | 614,800 |
| 2025/07/07 | 4,045 | 4,100 | 3,920 | 4,015 | 384,200 |
| 2025/07/04 | 3,825 | 3,880 | 3,825 | 3,855 | 52,200 |
| 2025/07/03 | 3,810 | 3,855 | 3,780 | 3,820 | 62,500 |
| 2025/07/02 | 3,885 | 3,890 | 3,810 | 3,810 | 44,800 |
| 2025/07/01 | 3,870 | 3,895 | 3,855 | 3,895 | 33,700 |
| 2025/06/30 | 3,865 | 3,925 | 3,845 | 3,885 | 57,600 |
| 2025/06/27 | 3,870 | 3,890 | 3,825 | 3,855 | 41,100 |
| 2025/06/26 | 3,915 | 3,925 | 3,840 | 3,870 | 49,500 |
| 2025/06/25 | 3,850 | 3,915 | 3,820 | 3,910 | 68,100 |
| 2025/06/24 | 3,815 | 3,860 | 3,800 | 3,850 | 62,500 |
| 2025/06/23 | 3,730 | 3,750 | 3,695 | 3,750 | 37,300 |
| 2025/06/20 | 3,815 | 3,815 | 3,745 | 3,760 | 108,400 |
| 2025/06/19 | 3,795 | 3,855 | 3,795 | 3,815 | 26,400 |
| 2025/06/18 | 3,810 | 3,835 | 3,790 | 3,790 | 34,400 |
| 2025/06/17 | 3,850 | 3,855 | 3,785 | 3,795 | 39,300 |
| 2025/06/16 | 3,845 | 3,855 | 3,810 | 3,850 | 32,400 |
| 2025/06/13 | 3,875 | 3,875 | 3,820 | 3,845 | 48,700 |
| 2025/06/12 | 3,980 | 4,010 | 3,885 | 3,895 | 65,400 |
| 2025/06/11 | 3,970 | 4,000 | 3,950 | 3,985 | 37,300 |
| 2025/06/10 | 3,955 | 3,980 | 3,935 | 3,950 | 30,400 |
| 2025/06/09 | 3,970 | 3,990 | 3,935 | 3,950 | 35,100 |
| 2025/06/06 | 3,920 | 3,990 | 3,920 | 3,955 | 46,500 |
| 2025/06/05 | 3,915 | 3,955 | 3,890 | 3,915 | 54,200 |
| 2025/06/04 | 3,880 | 3,910 | 3,845 | 3,875 | 51,100 |
| 2025/06/03 | 3,915 | 3,945 | 3,880 | 3,880 | 59,000 |
| 2025/06/02 | 3,960 | 4,020 | 3,930 | 3,955 | 86,600 |
| 2025/05/30 | 3,975 | 4,030 | 3,940 | 3,985 | 85,300 |
| 2025/05/29 | 3,880 | 4,030 | 3,875 | 4,030 | 174,700 |
| 2025/05/28 | 3,860 | 3,970 | 3,820 | 3,920 | 279,100 |
| 2025/05/27 | 3,835 | 3,870 | 3,820 | 3,845 | 113,100 |
| 2025/05/26 | 3,785 | 3,870 | 3,785 | 3,820 | 110,000 |
| 2025/05/23 | 3,845 | 3,870 | 3,775 | 3,780 | 68,000 |
| 2025/05/22 | 3,750 | 3,850 | 3,740 | 3,810 | 78,600 |
| 2025/05/21 | 3,780 | 3,815 | 3,750 | 3,770 | 90,900 |
| 2025/05/20 | 3,755 | 3,755 | 3,715 | 3,735 | 45,100 |
| 2025/05/19 | 3,745 | 3,780 | 3,710 | 3,740 | 63,300 |
| 2025/05/16 | 3,645 | 3,730 | 3,630 | 3,715 | 46,500 |
| 2025/05/15 | 3,650 | 3,745 | 3,645 | 3,670 | 70,200 |
| 2025/05/14 | 3,650 | 3,650 | 3,590 | 3,635 | 39,700 |
| 2025/05/13 | 3,690 | 3,700 | 3,640 | 3,655 | 48,200 |
| 2025/05/12 | 3,650 | 3,680 | 3,615 | 3,665 | 54,300 |
| 2025/05/09 | 3,590 | 3,650 | 3,565 | 3,635 | 62,100 |
| 2025/05/08 | 3,540 | 3,580 | 3,515 | 3,575 | 46,900 |
| 2025/05/07 | 3,535 | 3,560 | 3,515 | 3,520 | 43,100 |
| 2025/05/02 | 3,545 | 3,570 | 3,520 | 3,545 | 38,900 |
| 2025/05/01 | 3,550 | 3,555 | 3,495 | 3,540 | 43,700 |
| 2025/04/30 | 3,565 | 3,590 | 3,535 | 3,545 | 70,900 |
| 2025/04/28 | 3,550 | 3,615 | 3,550 | 3,585 | 58,000 |
| 2025/04/25 | 3,500 | 3,555 | 3,500 | 3,535 | 83,400 |
| 2025/04/24 | 3,635 | 3,645 | 3,520 | 3,535 | 64,800 |
| 2025/04/23 | 3,675 | 3,710 | 3,620 | 3,635 | 86,700 |
| 2025/04/22 | 3,780 | 3,810 | 3,665 | 3,680 | 88,800 |
| 2025/04/21 | 3,725 | 3,830 | 3,720 | 3,770 | 136,800 |
| 2025/04/18 | 3,650 | 3,700 | 3,645 | 3,670 | 74,600 |
| 2025/04/17 | 3,580 | 3,625 | 3,580 | 3,620 | 61,700 |
| 2025/04/16 | 3,560 | 3,585 | 3,540 | 3,555 | 60,000 |
| 2025/04/15 | 3,530 | 3,565 | 3,510 | 3,545 | 74,400 |
| 2025/04/14 | 3,400 | 3,530 | 3,390 | 3,510 | 102,500 |
| 2025/04/11 | 3,370 | 3,395 | 3,285 | 3,395 | 87,100 |
| 2025/04/10 | 3,390 | 3,430 | 3,275 | 3,415 | 131,900 |
| 2025/04/09 | 3,190 | 3,270 | 3,165 | 3,260 | 107,700 |
| 2025/04/08 | 3,290 | 3,305 | 3,160 | 3,255 | 250,200 |
| 2025/04/07 | 2,810 | 2,992 | 2,800 | 2,893 | 179,700 |
| 2025/04/04 | 3,090 | 3,110 | 3,045 | 3,100 | 95,000 |
| 2025/04/03 | 3,085 | 3,190 | 3,085 | 3,150 | 83,600 |
| 2025/04/02 | 3,295 | 3,325 | 3,230 | 3,260 | 82,400 |
| 2025/04/01 | 3,345 | 3,385 | 3,255 | 3,255 | 85,500 |
| 2025/03/31 | 3,375 | 3,385 | 3,305 | 3,320 | 72,500 |
| 2025/03/28 | 3,445 | 3,445 | 3,400 | 3,415 | 50,900 |
| 2025/03/27 | 3,400 | 3,435 | 3,395 | 3,435 | 50,200 |
| 2025/03/26 | 3,360 | 3,420 | 3,360 | 3,395 | 42,900 |
| 2025/03/25 | 3,390 | 3,390 | 3,345 | 3,355 | 37,100 |
| 2025/03/24 | 3,410 | 3,410 | 3,360 | 3,380 | 34,600 |
| 2025/03/21 | 3,380 | 3,415 | 3,375 | 3,395 | 44,600 |
| 2025/03/19 | 3,395 | 3,405 | 3,390 | 3,395 | 19,100 |
| 2025/03/18 | 3,380 | 3,410 | 3,360 | 3,390 | 35,400 |
| 2025/03/17 | 3,365 | 3,415 | 3,360 | 3,370 | 37,000 |
| 2025/03/14 | 3,350 | 3,380 | 3,330 | 3,350 | 30,500 |
| 2025/03/13 | 3,355 | 3,395 | 3,330 | 3,360 | 54,300 |
| 2025/03/12 | 3,285 | 3,400 | 3,285 | 3,360 | 94,100 |
| 2025/03/11 | 3,335 | 3,340 | 3,250 | 3,285 | 79,000 |
| 2025/03/10 | 3,435 | 3,440 | 3,355 | 3,395 | 60,600 |
| 2025/03/07 | 3,415 | 3,420 | 3,345 | 3,415 | 71,900 |
| 2025/03/06 | 3,470 | 3,480 | 3,435 | 3,440 | 38,700 |
| 2025/03/05 | 3,490 | 3,490 | 3,445 | 3,460 | 37,200 |
| 2025/03/04 | 3,485 | 3,485 | 3,405 | 3,450 | 43,700 |
| 2025/03/03 | 3,445 | 3,490 | 3,425 | 3,485 | 61,300 |
| 2025/02/28 | 3,425 | 3,460 | 3,390 | 3,445 | 75,800 |
| 2025/02/27 | 3,470 | 3,470 | 3,420 | 3,445 | 49,900 |
| 2025/02/26 | 3,530 | 3,530 | 3,390 | 3,450 | 101,300 |
| 2025/02/25 | 3,525 | 3,560 | 3,500 | 3,560 | 43,100 |
| 2025/02/21 | 3,550 | 3,590 | 3,515 | 3,545 | 51,100 |
| 2025/02/20 | 3,550 | 3,615 | 3,550 | 3,575 | 82,400 |
| 2025/02/19 | 3,500 | 3,575 | 3,495 | 3,575 | 45,800 |
| 2025/02/18 | 3,485 | 3,540 | 3,480 | 3,510 | 46,100 |
| 2025/02/17 | 3,580 | 3,585 | 3,460 | 3,460 | 64,400 |
| 2025/02/14 | 3,555 | 3,580 | 3,520 | 3,520 | 40,900 |
| 2025/02/13 | 3,570 | 3,580 | 3,540 | 3,560 | 38,400 |
| 2025/02/12 | 3,575 | 3,590 | 3,535 | 3,570 | 56,700 |
| 2025/02/10 | 3,460 | 3,565 | 3,460 | 3,535 | 62,400 |
| 2025/02/07 | 3,480 | 3,515 | 3,445 | 3,445 | 48,200 |
| 2025/02/06 | 3,405 | 3,495 | 3,405 | 3,490 | 54,800 |
| 2025/02/05 | 3,420 | 3,460 | 3,385 | 3,415 | 77,500 |
| 2025/02/04 | 3,500 | 3,515 | 3,370 | 3,395 | 93,700 |
| 2025/02/03 | 3,550 | 3,550 | 3,445 | 3,460 | 97,300 |
| 2025/01/31 | 3,550 | 3,550 | 3,475 | 3,535 | 108,500 |
| 2025/01/30 | 3,585 | 3,600 | 3,550 | 3,560 | 416,400 |
| 2025/01/29 | 3,600 | 3,600 | 3,545 | 3,585 | 111,000 |
| 2025/01/28 | 3,535 | 3,595 | 3,510 | 3,595 | 97,300 |
| 2025/01/27 | 3,475 | 3,595 | 3,450 | 3,525 | 156,900 |
| 2025/01/24 | 3,445 | 3,475 | 3,425 | 3,450 | 75,500 |
| 2025/01/23 | 3,445 | 3,495 | 3,440 | 3,440 | 118,100 |
| 2025/01/22 | 3,485 | 3,495 | 3,390 | 3,445 | 107,100 |
| 2025/01/21 | 3,410 | 3,495 | 3,390 | 3,480 | 104,700 |
| 2025/01/20 | 3,400 | 3,430 | 3,390 | 3,405 | 103,800 |
| 2025/01/17 | 3,470 | 3,490 | 3,385 | 3,390 | 102,400 |
| 2025/01/16 | 3,530 | 3,540 | 3,430 | 3,430 | 99,000 |
| 2025/01/15 | 3,535 | 3,570 | 3,500 | 3,520 | 111,200 |
| 2025/01/14 | 3,610 | 3,615 | 3,500 | 3,500 | 136,200 |
| 2025/01/10 | 3,660 | 3,675 | 3,595 | 3,615 | 110,500 |
| 2025/01/09 | 3,705 | 3,720 | 3,625 | 3,640 | 137,100 |
| 2025/01/08 | 3,835 | 3,840 | 3,680 | 3,745 | 213,000 |
| 2025/01/07 | 3,780 | 3,890 | 3,775 | 3,840 | 298,800 |
| 2025/01/06 | 3,890 | 3,940 | 3,720 | 3,720 | 441,600 |
| 2024/12/30 | 3,715 | 3,875 | 3,670 | 3,870 | 952,900 |
| 2024/12/27 | 3,275 | 3,350 | 3,270 | 3,325 | 199,900 |
| 2024/12/26 | 3,245 | 3,305 | 3,245 | 3,285 | 91,700 |
| 2024/12/25 | 3,290 | 3,290 | 3,215 | 3,260 | 84,000 |
| 2024/12/24 | 3,290 | 3,300 | 3,245 | 3,250 | 67,200 |
| 2024/12/23 | 3,270 | 3,310 | 3,255 | 3,285 | 95,300 |
| 2024/12/20 | 3,260 | 3,270 | 3,215 | 3,215 | 135,100 |
| 2024/12/19 | 3,200 | 3,295 | 3,200 | 3,280 | 87,800 |
| 2024/12/18 | 3,315 | 3,315 | 3,250 | 3,265 | 93,000 |
| 2024/12/17 | 3,280 | 3,330 | 3,275 | 3,315 | 128,000 |
| 2024/12/16 | 3,260 | 3,305 | 3,220 | 3,265 | 136,300 |
| 2024/12/13 | 3,180 | 3,310 | 3,180 | 3,235 | 252,800 |
| 2024/12/12 | 3,150 | 3,155 | 3,105 | 3,125 | 58,700 |
| 2024/12/11 | 3,140 | 3,150 | 3,080 | 3,140 | 106,100 |
| 2024/12/10 | 3,105 | 3,150 | 3,085 | 3,130 | 122,500 |
| 2024/12/09 | 3,015 | 3,100 | 3,015 | 3,050 | 137,700 |
| 2024/12/06 | 2,923 | 3,030 | 2,923 | 2,977 | 176,800 |
| 2024/12/05 | 2,947 | 2,974 | 2,918 | 2,937 | 74,800 |
| 2024/12/04 | 2,930 | 2,947 | 2,900 | 2,933 | 99,400 |
| 2024/12/03 | 2,893 | 2,940 | 2,875 | 2,939 | 144,900 |
| 2024/12/02 | 2,810 | 2,916 | 2,810 | 2,897 | 191,400 |
| 2024/11/29 | 2,823 | 2,823 | 2,776 | 2,783 | 154,900 |
| 2024/11/28 | 2,779 | 2,858 | 2,766 | 2,837 | 185,800 |
| 2024/11/28 | 1 -> 2.00 分割 | ||||
| 2024/11/27 | 5,670 | 5,680 | 5,590 | 5,650 | 136,500 |
| 2024/11/26 | 5,620 | 5,690 | 5,590 | 5,670 | 97,400 |
| 2024/11/25 | 5,840 | 5,850 | 5,660 | 5,660 | 118,900 |
| 2024/11/22 | 5,740 | 5,880 | 5,710 | 5,820 | 74,400 |
| 2024/11/21 | 5,910 | 5,930 | 5,710 | 5,740 | 92,100 |
| 2024/11/20 | 5,940 | 5,970 | 5,890 | 5,900 | 30,000 |
| 2024/11/19 | 5,920 | 5,950 | 5,880 | 5,900 | 42,700 |
| 2024/11/18 | 5,950 | 5,970 | 5,820 | 5,900 | 79,000 |
| 2024/11/15 | 6,050 | 6,060 | 5,970 | 6,010 | 67,700 |
| 2024/11/14 | 6,060 | 6,070 | 5,940 | 5,980 | 69,300 |
| 2024/11/13 | 6,150 | 6,190 | 6,060 | 6,090 | 43,100 |
| 2024/11/12 | 6,200 | 6,280 | 6,090 | 6,170 | 79,500 |
| 2024/11/11 | 6,150 | 6,270 | 6,150 | 6,240 | 52,600 |
| 2024/11/08 | 6,050 | 6,170 | 5,980 | 6,130 | 88,800 |
| 2024/11/07 | 6,130 | 6,250 | 6,050 | 6,060 | 80,800 |
| 2024/11/06 | 5,940 | 6,110 | 5,930 | 6,070 | 60,000 |
| 2024/11/05 | 6,030 | 6,080 | 5,920 | 5,940 | 56,000 |
| 2024/11/01 | 6,000 | 6,110 | 5,970 | 6,020 | 54,400 |
| 2024/10/31 | 5,980 | 6,120 | 5,930 | 6,050 | 102,900 |
| 2024/10/30 | 5,970 | 5,990 | 5,860 | 5,950 | 136,200 |
| 2024/10/29 | 5,850 | 6,030 | 5,800 | 6,020 | 88,300 |
| 2024/10/28 | 5,810 | 5,960 | 5,800 | 5,860 | 78,600 |
| 2024/10/25 | 6,060 | 6,080 | 5,830 | 5,860 | 216,800 |
| 2024/10/24 | 5,750 | 6,030 | 5,750 | 5,960 | 1,029,000 |
| 2024/10/23 | 5,720 | 5,810 | 5,610 | 5,800 | 304,900 |
| 2024/10/22 | 5,720 | 5,880 | 5,670 | 5,730 | 763,900 |