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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 5,750 | 5,830 | 5,720 | 5,720 | 637,500 |
| 2024/10/18 | 5,790 | 5,970 | 5,780 | 5,810 | 349,300 |
| 2024/10/17 | 5,890 | 5,930 | 5,730 | 5,750 | 446,700 |
| 2024/10/16 | 6,100 | 6,170 | 5,940 | 5,950 | 1,046,600 |
| 2024/10/15 | 6,630 | 6,700 | 6,570 | 6,700 | 81,800 |
| 2024/10/11 | 6,450 | 6,580 | 6,440 | 6,580 | 64,400 |
| 2024/10/10 | 6,510 | 6,590 | 6,420 | 6,470 | 110,300 |
| 2024/10/09 | 6,610 | 6,660 | 6,510 | 6,530 | 151,300 |
| 2024/10/08 | 6,270 | 6,520 | 6,230 | 6,470 | 238,500 |
| 2024/10/07 | 5,940 | 6,300 | 5,940 | 6,270 | 436,500 |
| 2024/10/04 | 5,540 | 5,620 | 5,480 | 5,540 | 122,700 |
| 2024/10/03 | 5,660 | 5,680 | 5,500 | 5,560 | 49,900 |
| 2024/10/02 | 5,790 | 5,790 | 5,540 | 5,560 | 95,000 |
| 2024/10/01 | 5,860 | 5,860 | 5,740 | 5,840 | 52,100 |
| 2024/09/30 | 5,840 | 5,880 | 5,770 | 5,790 | 66,200 |
| 2024/09/27 | 5,850 | 5,930 | 5,830 | 5,860 | 47,700 |
| 2024/09/26 | 5,760 | 5,850 | 5,760 | 5,830 | 37,400 |
| 2024/09/25 | 5,750 | 5,770 | 5,700 | 5,740 | 22,300 |
| 2024/09/24 | 5,720 | 5,770 | 5,670 | 5,730 | 15,900 |
| 2024/09/20 | 5,780 | 5,800 | 5,690 | 5,700 | 29,800 |
| 2024/09/19 | 5,770 | 5,800 | 5,730 | 5,730 | 20,700 |
| 2024/09/18 | 5,750 | 5,820 | 5,740 | 5,770 | 16,700 |
| 2024/09/17 | 5,780 | 5,800 | 5,680 | 5,720 | 21,600 |
| 2024/09/13 | 5,840 | 5,870 | 5,660 | 5,750 | 40,400 |
| 2024/09/12 | 5,750 | 5,900 | 5,750 | 5,830 | 58,900 |
| 2024/09/11 | 5,630 | 5,740 | 5,610 | 5,720 | 41,300 |
| 2024/09/10 | 5,630 | 5,670 | 5,590 | 5,630 | 28,000 |
| 2024/09/09 | 5,520 | 5,660 | 5,510 | 5,640 | 34,900 |
| 2024/09/06 | 5,630 | 5,670 | 5,580 | 5,600 | 20,300 |
| 2024/09/05 | 5,620 | 5,710 | 5,560 | 5,580 | 26,400 |
| 2024/09/04 | 5,610 | 5,710 | 5,610 | 5,650 | 29,800 |
| 2024/09/03 | 5,620 | 5,780 | 5,600 | 5,780 | 26,000 |
| 2024/09/02 | 5,720 | 5,720 | 5,540 | 5,640 | 39,100 |
| 2024/08/30 | 5,840 | 5,840 | 5,690 | 5,740 | 35,200 |
| 2024/08/29 | 5,760 | 5,830 | 5,740 | 5,790 | 28,900 |
| 2024/08/28 | 5,960 | 5,970 | 5,730 | 5,760 | 55,500 |
| 2024/08/27 | 5,780 | 5,880 | 5,710 | 5,880 | 50,000 |
| 2024/08/26 | 5,680 | 5,740 | 5,650 | 5,720 | 35,000 |
| 2024/08/23 | 5,620 | 5,660 | 5,570 | 5,620 | 33,400 |
| 2024/08/22 | 5,500 | 5,640 | 5,490 | 5,580 | 31,900 |
| 2024/08/21 | 5,500 | 5,530 | 5,420 | 5,440 | 23,100 |
| 2024/08/20 | 5,450 | 5,600 | 5,450 | 5,540 | 32,800 |
| 2024/08/19 | 5,440 | 5,500 | 5,420 | 5,430 | 26,500 |
| 2024/08/16 | 5,400 | 5,500 | 5,400 | 5,470 | 28,700 |
| 2024/08/15 | 5,350 | 5,360 | 5,300 | 5,330 | 20,700 |
| 2024/08/14 | 5,430 | 5,480 | 5,310 | 5,350 | 32,100 |
| 2024/08/13 | 5,350 | 5,420 | 5,310 | 5,410 | 31,500 |
| 2024/08/09 | 5,470 | 5,490 | 5,250 | 5,310 | 53,300 |
| 2024/08/08 | 5,270 | 5,430 | 5,260 | 5,340 | 36,200 |
| 2024/08/07 | 5,230 | 5,350 | 5,200 | 5,290 | 51,200 |
| 2024/08/06 | 5,120 | 5,390 | 5,120 | 5,330 | 70,700 |
| 2024/08/05 | 5,110 | 5,240 | 4,965 | 5,050 | 144,900 |
| 2024/08/02 | 5,430 | 5,460 | 5,290 | 5,310 | 73,200 |
| 2024/08/01 | 5,670 | 5,690 | 5,460 | 5,530 | 65,100 |
| 2024/07/31 | 5,620 | 5,740 | 5,560 | 5,740 | 45,200 |
| 2024/07/30 | 5,740 | 5,770 | 5,540 | 5,620 | 79,300 |
| 2024/07/29 | 5,660 | 5,720 | 5,610 | 5,720 | 29,200 |
| 2024/07/26 | 5,680 | 5,730 | 5,650 | 5,660 | 31,900 |
| 2024/07/25 | 5,580 | 5,800 | 5,520 | 5,650 | 56,300 |
| 2024/07/24 | 5,600 | 5,720 | 5,590 | 5,680 | 40,500 |
| 2024/07/23 | 5,690 | 5,740 | 5,610 | 5,610 | 33,400 |
| 2024/07/22 | 5,700 | 5,740 | 5,640 | 5,710 | 40,600 |
| 2024/07/19 | 5,710 | 5,740 | 5,650 | 5,730 | 47,100 |
| 2024/07/18 | 5,780 | 5,840 | 5,750 | 5,770 | 52,000 |
| 2024/07/17 | 5,730 | 5,810 | 5,700 | 5,780 | 62,500 |
| 2024/07/16 | 5,800 | 5,810 | 5,630 | 5,670 | 69,500 |
| 2024/07/12 | 5,440 | 5,750 | 5,430 | 5,720 | 173,200 |
| 2024/07/11 | 5,530 | 5,540 | 5,420 | 5,440 | 85,900 |
| 2024/07/10 | 5,360 | 5,580 | 5,260 | 5,430 | 281,400 |
| 2024/07/09 | 5,010 | 5,440 | 5,010 | 5,360 | 539,500 |
| 2024/07/08 | 4,750 | 4,795 | 4,715 | 4,740 | 90,300 |
| 2024/07/05 | 4,720 | 4,735 | 4,680 | 4,720 | 21,200 |
| 2024/07/04 | 4,725 | 4,760 | 4,695 | 4,705 | 28,100 |
| 2024/07/03 | 4,695 | 4,735 | 4,690 | 4,710 | 17,800 |
| 2024/07/02 | 4,705 | 4,705 | 4,660 | 4,680 | 11,200 |
| 2024/07/01 | 4,745 | 4,745 | 4,660 | 4,665 | 20,200 |
| 2024/06/28 | 4,720 | 4,720 | 4,670 | 4,690 | 17,300 |
| 2024/06/27 | 4,715 | 4,730 | 4,670 | 4,705 | 20,300 |
| 2024/06/26 | 4,700 | 4,705 | 4,680 | 4,695 | 28,300 |
| 2024/06/25 | 4,590 | 4,690 | 4,590 | 4,665 | 31,000 |
| 2024/06/24 | 4,590 | 4,615 | 4,560 | 4,590 | 16,400 |
| 2024/06/21 | 4,560 | 4,645 | 4,540 | 4,555 | 42,400 |
| 2024/06/20 | 4,555 | 4,610 | 4,555 | 4,565 | 16,700 |
| 2024/06/19 | 4,560 | 4,655 | 4,540 | 4,575 | 71,100 |
| 2024/06/18 | 4,530 | 4,585 | 4,520 | 4,565 | 33,700 |
| 2024/06/17 | 4,500 | 4,500 | 4,420 | 4,480 | 31,900 |
| 2024/06/14 | 4,375 | 4,535 | 4,370 | 4,530 | 52,200 |
| 2024/06/13 | 4,415 | 4,440 | 4,395 | 4,415 | 25,500 |
| 2024/06/12 | 4,450 | 4,480 | 4,405 | 4,405 | 27,900 |
| 2024/06/11 | 4,460 | 4,495 | 4,440 | 4,480 | 23,400 |
| 2024/06/10 | 4,470 | 4,505 | 4,440 | 4,465 | 28,300 |
| 2024/06/07 | 4,450 | 4,500 | 4,440 | 4,470 | 27,800 |
| 2024/06/06 | 4,600 | 4,600 | 4,470 | 4,470 | 32,100 |
| 2024/06/05 | 4,465 | 4,595 | 4,465 | 4,575 | 57,800 |
| 2024/06/04 | 4,460 | 4,530 | 4,420 | 4,500 | 33,300 |
| 2024/06/03 | 4,430 | 4,460 | 4,395 | 4,460 | 43,800 |
| 2024/05/31 | 4,495 | 4,505 | 4,425 | 4,460 | 218,200 |
| 2024/05/30 | 4,455 | 4,520 | 4,405 | 4,510 | 54,100 |
| 2024/05/29 | 4,605 | 4,620 | 4,515 | 4,515 | 137,400 |
| 2024/05/28 | 4,680 | 4,690 | 4,625 | 4,640 | 24,500 |
| 2024/05/27 | 4,645 | 4,675 | 4,635 | 4,665 | 34,700 |
| 2024/05/24 | 4,600 | 4,685 | 4,580 | 4,660 | 16,000 |
| 2024/05/23 | 4,650 | 4,655 | 4,600 | 4,615 | 26,000 |
| 2024/05/22 | 4,660 | 4,710 | 4,645 | 4,670 | 20,100 |
| 2024/05/21 | 4,670 | 4,710 | 4,660 | 4,665 | 22,800 |
| 2024/05/20 | 4,550 | 4,650 | 4,545 | 4,645 | 50,600 |
| 2024/05/17 | 4,510 | 4,570 | 4,475 | 4,570 | 51,300 |
| 2024/05/16 | 4,565 | 4,565 | 4,490 | 4,530 | 58,500 |
| 2024/05/15 | 4,700 | 4,700 | 4,515 | 4,515 | 95,700 |
| 2024/05/14 | 4,770 | 4,770 | 4,695 | 4,715 | 21,200 |
| 2024/05/13 | 4,720 | 4,725 | 4,680 | 4,700 | 29,800 |
| 2024/05/10 | 4,780 | 4,790 | 4,710 | 4,720 | 26,600 |
| 2024/05/09 | 4,775 | 4,810 | 4,750 | 4,805 | 25,500 |
| 2024/05/08 | 4,705 | 4,775 | 4,705 | 4,730 | 26,500 |
| 2024/05/07 | 4,635 | 4,705 | 4,630 | 4,705 | 22,700 |
| 2024/05/02 | 4,600 | 4,620 | 4,575 | 4,605 | 16,200 |
| 2024/05/01 | 4,605 | 4,645 | 4,585 | 4,600 | 15,600 |
| 2024/04/30 | 4,645 | 4,700 | 4,620 | 4,635 | 40,000 |
| 2024/04/26 | 4,600 | 4,645 | 4,545 | 4,640 | 32,500 |
| 2024/04/25 | 4,635 | 4,655 | 4,610 | 4,620 | 21,600 |
| 2024/04/24 | 4,570 | 4,605 | 4,550 | 4,605 | 18,000 |
| 2024/04/23 | 4,515 | 4,580 | 4,515 | 4,550 | 24,200 |
| 2024/04/22 | 4,450 | 4,515 | 4,440 | 4,500 | 49,200 |
| 2024/04/19 | 4,555 | 4,560 | 4,405 | 4,405 | 60,400 |
| 2024/04/18 | 4,500 | 4,575 | 4,500 | 4,560 | 27,800 |
| 2024/04/17 | 4,575 | 4,575 | 4,480 | 4,500 | 43,100 |
| 2024/04/16 | 4,505 | 4,605 | 4,500 | 4,580 | 39,300 |
| 2024/04/15 | 4,690 | 4,690 | 4,555 | 4,555 | 92,600 |
| 2024/04/12 | 4,695 | 4,805 | 4,685 | 4,725 | 56,300 |
| 2024/04/11 | 4,740 | 4,750 | 4,675 | 4,675 | 78,700 |
| 2024/04/10 | 4,780 | 4,820 | 4,760 | 4,760 | 39,200 |
| 2024/04/09 | 4,840 | 4,855 | 4,745 | 4,785 | 140,500 |
| 2024/04/08 | 4,950 | 4,975 | 4,850 | 4,935 | 169,100 |
| 2024/04/05 | 5,000 | 5,080 | 5,000 | 5,070 | 31,300 |
| 2024/04/04 | 5,050 | 5,070 | 4,995 | 5,050 | 29,800 |
| 2024/04/03 | 4,995 | 5,060 | 4,955 | 5,030 | 45,000 |
| 2024/04/02 | 5,140 | 5,140 | 4,990 | 5,020 | 46,200 |
| 2024/04/01 | 5,180 | 5,210 | 5,130 | 5,130 | 25,600 |
| 2024/03/29 | 5,100 | 5,130 | 5,080 | 5,120 | 11,000 |
| 2024/03/28 | 5,070 | 5,150 | 5,070 | 5,100 | 19,500 |
| 2024/03/27 | 5,120 | 5,120 | 5,070 | 5,080 | 19,200 |
| 2024/03/26 | 5,070 | 5,090 | 5,060 | 5,070 | 14,600 |
| 2024/03/25 | 5,150 | 5,150 | 5,080 | 5,080 | 19,200 |
| 2024/03/22 | 5,120 | 5,180 | 5,100 | 5,150 | 14,800 |
| 2024/03/21 | 5,180 | 5,200 | 5,100 | 5,100 | 25,500 |
| 2024/03/19 | 5,150 | 5,190 | 5,140 | 5,170 | 14,100 |
| 2024/03/18 | 5,130 | 5,180 | 5,120 | 5,150 | 15,500 |
| 2024/03/15 | 5,150 | 5,150 | 5,100 | 5,130 | 22,700 |
| 2024/03/14 | 5,130 | 5,190 | 5,090 | 5,150 | 30,300 |
| 2024/03/13 | 5,250 | 5,250 | 5,150 | 5,150 | 20,100 |
| 2024/03/12 | 5,200 | 5,280 | 5,140 | 5,280 | 40,800 |
| 2024/03/11 | 5,090 | 5,200 | 5,090 | 5,200 | 50,300 |
| 2024/03/08 | 5,020 | 5,120 | 5,000 | 5,100 | 37,900 |
| 2024/03/07 | 5,060 | 5,080 | 5,010 | 5,020 | 14,200 |
| 2024/03/06 | 4,990 | 5,070 | 4,990 | 5,060 | 21,400 |
| 2024/03/05 | 5,010 | 5,030 | 4,965 | 5,030 | 29,200 |
| 2024/03/04 | 5,050 | 5,080 | 5,020 | 5,030 | 20,600 |
| 2024/03/01 | 5,100 | 5,100 | 5,020 | 5,020 | 19,500 |
| 2024/02/29 | 5,100 | 5,130 | 5,050 | 5,060 | 25,600 |
| 2024/02/28 | 5,120 | 5,170 | 5,120 | 5,120 | 16,700 |
| 2024/02/27 | 5,170 | 5,170 | 5,130 | 5,150 | 11,800 |
| 2024/02/26 | 5,150 | 5,190 | 5,110 | 5,160 | 27,400 |
| 2024/02/22 | 5,130 | 5,140 | 5,080 | 5,130 | 15,200 |
| 2024/02/21 | 5,110 | 5,130 | 5,070 | 5,120 | 12,200 |
| 2024/02/20 | 5,150 | 5,160 | 5,120 | 5,130 | 14,400 |
| 2024/02/19 | 5,050 | 5,120 | 5,040 | 5,110 | 28,100 |
| 2024/02/16 | 4,955 | 5,080 | 4,950 | 5,070 | 44,100 |
| 2024/02/15 | 5,010 | 5,020 | 4,955 | 4,970 | 42,000 |
| 2024/02/14 | 5,080 | 5,080 | 5,000 | 5,000 | 39,900 |
| 2024/02/13 | 5,090 | 5,150 | 5,090 | 5,120 | 33,700 |
| 2024/02/09 | 5,080 | 5,130 | 5,070 | 5,070 | 29,600 |
| 2024/02/08 | 5,090 | 5,110 | 5,020 | 5,090 | 59,700 |
| 2024/02/07 | 5,230 | 5,250 | 5,090 | 5,110 | 66,200 |
| 2024/02/06 | 5,280 | 5,280 | 5,210 | 5,250 | 38,300 |
| 2024/02/05 | 5,260 | 5,330 | 5,250 | 5,280 | 29,900 |
| 2024/02/02 | 5,290 | 5,300 | 5,250 | 5,250 | 25,900 |
| 2024/02/01 | 5,320 | 5,320 | 5,240 | 5,280 | 31,800 |
| 2024/01/31 | 5,310 | 5,360 | 5,250 | 5,360 | 35,500 |
| 2024/01/30 | 5,390 | 5,410 | 5,320 | 5,320 | 22,300 |
| 2024/01/29 | 5,450 | 5,450 | 5,380 | 5,380 | 28,800 |
| 2024/01/26 | 5,450 | 5,470 | 5,430 | 5,450 | 19,700 |
| 2024/01/25 | 5,440 | 5,490 | 5,410 | 5,450 | 26,800 |
| 2024/01/24 | 5,370 | 5,440 | 5,350 | 5,440 | 41,500 |
| 2024/01/23 | 5,350 | 5,420 | 5,350 | 5,410 | 34,900 |
| 2024/01/22 | 5,290 | 5,370 | 5,280 | 5,350 | 31,000 |
| 2024/01/19 | 5,260 | 5,290 | 5,260 | 5,280 | 20,700 |
| 2024/01/18 | 5,280 | 5,320 | 5,240 | 5,250 | 38,600 |
| 2024/01/17 | 5,290 | 5,350 | 5,290 | 5,290 | 34,700 |
| 2024/01/16 | 5,340 | 5,360 | 5,290 | 5,320 | 28,100 |
| 2024/01/15 | 5,300 | 5,360 | 5,260 | 5,350 | 45,900 |
| 2024/01/12 | 5,380 | 5,390 | 5,270 | 5,300 | 91,000 |
| 2024/01/11 | 5,470 | 5,500 | 5,380 | 5,380 | 63,100 |
| 2024/01/10 | 5,430 | 5,480 | 5,400 | 5,460 | 37,700 |
| 2024/01/09 | 5,490 | 5,570 | 5,410 | 5,430 | 48,900 |
| 2024/01/05 | 5,490 | 5,510 | 5,430 | 5,470 | 50,200 |
| 2024/01/04 | 5,690 | 5,690 | 5,440 | 5,510 | 112,100 |