ｅＷｅＬＬ(5038)の株価時系列情報
ｅＷｅＬＬ(5038)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,588 | 2,588 | 2,472 | 2,472 | 42,600 |
| 2025/06/12 | 2,550 | 2,606 | 2,550 | 2,558 | 44,700 |
| 2025/06/11 | 2,545 | 2,565 | 2,516 | 2,535 | 27,100 |
| 2025/06/10 | 2,518 | 2,528 | 2,477 | 2,522 | 38,200 |
| 2025/06/09 | 2,471 | 2,481 | 2,432 | 2,468 | 26,500 |
| 2025/06/06 | 2,505 | 2,534 | 2,442 | 2,450 | 88,300 |
| 2025/06/05 | 2,536 | 2,569 | 2,521 | 2,555 | 77,800 |
| 2025/06/04 | 2,527 | 2,562 | 2,520 | 2,536 | 43,500 |
| 2025/06/03 | 2,564 | 2,574 | 2,526 | 2,549 | 41,000 |
| 2025/06/02 | 2,583 | 2,611 | 2,553 | 2,567 | 78,600 |
| 2025/05/30 | 2,499 | 2,587 | 2,499 | 2,583 | 53,400 |
| 2025/05/29 | 2,480 | 2,503 | 2,455 | 2,497 | 31,000 |
| 2025/05/28 | 2,550 | 2,568 | 2,490 | 2,494 | 40,100 |
| 2025/05/27 | 2,458 | 2,529 | 2,436 | 2,520 | 54,200 |
| 2025/05/26 | 2,421 | 2,534 | 2,420 | 2,436 | 90,800 |
| 2025/05/23 | 2,398 | 2,439 | 2,381 | 2,421 | 65,000 |
| 2025/05/22 | 2,356 | 2,422 | 2,341 | 2,381 | 80,300 |
| 2025/05/21 | 2,439 | 2,439 | 2,361 | 2,378 | 54,300 |
| 2025/05/20 | 2,430 | 2,439 | 2,376 | 2,389 | 58,200 |
| 2025/05/19 | 2,418 | 2,470 | 2,371 | 2,435 | 89,000 |
| 2025/05/16 | 2,300 | 2,488 | 2,288 | 2,401 | 431,300 |
| 2025/05/15 | 2,209 | 2,287 | 2,133 | 2,157 | 113,000 |
| 2025/05/14 | 2,260 | 2,260 | 2,205 | 2,231 | 40,600 |
| 2025/05/13 | 2,284 | 2,285 | 2,245 | 2,265 | 40,100 |
| 2025/05/12 | 2,240 | 2,260 | 2,224 | 2,241 | 39,700 |
| 2025/05/09 | 2,228 | 2,254 | 2,212 | 2,230 | 44,000 |
| 2025/05/08 | 2,253 | 2,281 | 2,233 | 2,244 | 58,100 |
| 2025/05/07 | 2,265 | 2,347 | 2,230 | 2,232 | 70,900 |
| 2025/05/02 | 2,227 | 2,228 | 2,178 | 2,225 | 53,500 |
| 2025/05/01 | 2,216 | 2,226 | 2,185 | 2,204 | 26,100 |
| 2025/04/30 | 2,232 | 2,241 | 2,187 | 2,231 | 62,800 |
| 2025/04/28 | 2,168 | 2,227 | 2,156 | 2,207 | 49,200 |
| 2025/04/25 | 2,195 | 2,200 | 2,150 | 2,168 | 49,700 |
| 2025/04/24 | 2,178 | 2,182 | 2,151 | 2,153 | 43,800 |
| 2025/04/23 | 2,164 | 2,199 | 2,150 | 2,182 | 47,900 |
| 2025/04/22 | 2,161 | 2,181 | 2,114 | 2,155 | 50,000 |
| 2025/04/21 | 2,151 | 2,173 | 2,122 | 2,160 | 54,200 |
| 2025/04/18 | 2,124 | 2,175 | 2,124 | 2,166 | 51,200 |
| 2025/04/17 | 2,065 | 2,120 | 2,051 | 2,110 | 32,600 |
| 2025/04/16 | 2,089 | 2,089 | 2,046 | 2,064 | 28,100 |
| 2025/04/15 | 2,006 | 2,065 | 1,988 | 2,059 | 54,200 |
| 2025/04/14 | 1,999 | 2,038 | 1,978 | 1,988 | 64,300 |
| 2025/04/11 | 1,975 | 1,995 | 1,922 | 1,987 | 67,300 |
| 2025/04/10 | 2,000 | 2,004 | 1,942 | 1,997 | 51,000 |
| 2025/04/09 | 1,867 | 1,867 | 1,787 | 1,850 | 91,200 |
| 2025/04/08 | 1,820 | 1,918 | 1,801 | 1,867 | 70,100 |
| 2025/04/07 | 1,816 | 1,816 | 1,720 | 1,745 | 134,200 |
| 2025/04/04 | 1,921 | 1,999 | 1,878 | 1,914 | 105,700 |
| 2025/04/03 | 1,989 | 2,021 | 1,969 | 1,985 | 78,000 |
| 2025/04/02 | 2,010 | 2,032 | 1,999 | 2,020 | 55,000 |
| 2025/04/01 | 2,030 | 2,046 | 1,985 | 1,985 | 32,600 |
| 2025/03/31 | 2,061 | 2,061 | 2,002 | 2,030 | 46,300 |
| 2025/03/28 | 2,016 | 2,112 | 2,001 | 2,093 | 50,500 |
| 2025/03/27 | 2,039 | 2,080 | 2,005 | 2,025 | 42,400 |
| 2025/03/26 | 2,065 | 2,092 | 2,028 | 2,028 | 44,800 |
| 2025/03/25 | 2,080 | 2,105 | 2,051 | 2,076 | 30,900 |
| 2025/03/24 | 2,131 | 2,143 | 2,063 | 2,080 | 42,400 |
| 2025/03/21 | 2,080 | 2,135 | 2,080 | 2,120 | 82,800 |
| 2025/03/19 | 2,082 | 2,082 | 2,015 | 2,030 | 100,100 |
| 2025/03/18 | 2,132 | 2,139 | 2,106 | 2,132 | 31,000 |
| 2025/03/17 | 2,061 | 2,167 | 2,054 | 2,133 | 117,200 |
| 2025/03/14 | 2,000 | 2,055 | 2,000 | 2,051 | 78,900 |
| 2025/03/13 | 2,090 | 2,143 | 2,038 | 2,043 | 60,000 |
| 2025/03/12 | 1,989 | 2,081 | 1,989 | 2,045 | 54,800 |
| 2025/03/11 | 1,968 | 2,027 | 1,886 | 2,027 | 135,800 |
| 2025/03/10 | 2,122 | 2,122 | 2,041 | 2,052 | 44,900 |
| 2025/03/07 | 2,099 | 2,136 | 2,050 | 2,050 | 70,200 |
| 2025/03/06 | 2,145 | 2,174 | 2,067 | 2,099 | 69,800 |
| 2025/03/05 | 2,049 | 2,140 | 2,016 | 2,124 | 55,400 |
| 2025/03/04 | 2,058 | 2,094 | 1,995 | 2,056 | 77,400 |
| 2025/03/03 | 2,140 | 2,150 | 2,081 | 2,108 | 48,100 |
| 2025/02/28 | 2,100 | 2,133 | 2,070 | 2,109 | 47,300 |
| 2025/02/27 | 2,124 | 2,159 | 2,100 | 2,140 | 42,500 |
| 2025/02/26 | 2,201 | 2,222 | 2,110 | 2,138 | 55,100 |
| 2025/02/25 | 2,162 | 2,247 | 2,150 | 2,202 | 68,900 |
| 2025/02/21 | 2,230 | 2,267 | 2,211 | 2,234 | 62,400 |
| 2025/02/20 | 2,241 | 2,265 | 2,207 | 2,242 | 72,500 |
| 2025/02/19 | 2,164 | 2,294 | 2,125 | 2,279 | 123,900 |
| 2025/02/18 | 2,244 | 2,301 | 2,166 | 2,214 | 193,400 |
| 2025/02/17 | 2,059 | 2,249 | 1,959 | 2,111 | 336,700 |
| 2025/02/14 | 1,918 | 1,919 | 1,840 | 1,849 | 65,400 |
| 2025/02/13 | 1,898 | 1,903 | 1,865 | 1,897 | 25,200 |
| 2025/02/12 | 1,855 | 1,887 | 1,846 | 1,887 | 33,400 |
| 2025/02/10 | 1,837 | 1,871 | 1,820 | 1,841 | 37,400 |
| 2025/02/07 | 1,883 | 1,900 | 1,840 | 1,877 | 32,000 |
| 2025/02/06 | 1,832 | 1,907 | 1,830 | 1,901 | 38,700 |
| 2025/02/05 | 1,800 | 1,835 | 1,790 | 1,830 | 44,000 |
| 2025/02/04 | 1,855 | 1,855 | 1,794 | 1,800 | 60,700 |
| 2025/02/03 | 1,920 | 1,920 | 1,831 | 1,859 | 32,500 |
| 2025/01/31 | 1,950 | 1,954 | 1,916 | 1,937 | 25,100 |
| 2025/01/30 | 1,921 | 1,962 | 1,919 | 1,954 | 26,800 |
| 2025/01/29 | 1,900 | 1,972 | 1,900 | 1,940 | 58,100 |
| 2025/01/28 | 1,900 | 1,917 | 1,876 | 1,897 | 32,600 |
| 2025/01/27 | 1,878 | 1,941 | 1,867 | 1,912 | 77,900 |
| 2025/01/24 | 1,786 | 1,857 | 1,760 | 1,838 | 47,700 |
| 2025/01/23 | 1,854 | 1,854 | 1,788 | 1,791 | 51,700 |
| 2025/01/22 | 1,851 | 1,880 | 1,842 | 1,868 | 21,900 |
| 2025/01/21 | 1,890 | 1,890 | 1,844 | 1,877 | 19,200 |
| 2025/01/20 | 1,920 | 1,930 | 1,871 | 1,875 | 23,800 |
| 2025/01/17 | 1,873 | 1,896 | 1,848 | 1,894 | 25,300 |
| 2025/01/16 | 1,912 | 1,920 | 1,880 | 1,880 | 20,400 |
| 2025/01/15 | 1,950 | 1,956 | 1,875 | 1,912 | 28,300 |
| 2025/01/14 | 1,920 | 1,951 | 1,917 | 1,943 | 35,300 |
| 2025/01/10 | 1,935 | 1,957 | 1,903 | 1,933 | 46,500 |
| 2025/01/09 | 1,950 | 1,968 | 1,921 | 1,950 | 31,900 |
| 2025/01/08 | 1,949 | 1,958 | 1,918 | 1,944 | 47,700 |
| 2025/01/07 | 1,897 | 1,956 | 1,890 | 1,949 | 42,400 |
| 2025/01/06 | 1,939 | 1,940 | 1,857 | 1,860 | 62,300 |
| 2024/12/30 | 1,988 | 2,007 | 1,956 | 1,965 | 37,900 |
| 2024/12/27 | 1,960 | 1,990 | 1,945 | 1,964 | 48,200 |
| 2024/12/26 | 1,950 | 1,964 | 1,901 | 1,935 | 79,400 |
| 2024/12/25 | 2,047 | 2,060 | 1,961 | 1,990 | 53,400 |
| 2024/12/24 | 2,018 | 2,018 | 1,944 | 1,951 | 38,400 |
| 2024/12/23 | 1,988 | 2,021 | 1,981 | 1,994 | 68,700 |
| 2024/12/20 | 1,998 | 2,015 | 1,906 | 1,911 | 42,600 |
| 2024/12/19 | 1,921 | 1,999 | 1,895 | 1,996 | 58,100 |
| 2024/12/18 | 2,000 | 2,000 | 1,903 | 1,952 | 104,000 |
| 2024/12/17 | 1,875 | 1,994 | 1,865 | 1,977 | 113,400 |
| 2024/12/16 | 1,920 | 1,939 | 1,819 | 1,835 | 63,200 |
| 2024/12/13 | 1,901 | 1,916 | 1,831 | 1,915 | 83,600 |
| 2024/12/12 | 1,897 | 1,975 | 1,877 | 1,952 | 91,400 |
| 2024/12/11 | 1,860 | 1,860 | 1,806 | 1,817 | 21,600 |
| 2024/12/10 | 1,864 | 1,864 | 1,820 | 1,838 | 16,200 |
| 2024/12/09 | 1,836 | 1,876 | 1,835 | 1,864 | 32,200 |
| 2024/12/06 | 1,880 | 1,909 | 1,821 | 1,825 | 27,500 |
| 2024/12/05 | 1,902 | 1,942 | 1,887 | 1,897 | 34,500 |
| 2024/12/04 | 1,856 | 1,911 | 1,850 | 1,893 | 30,400 |
| 2024/12/03 | 1,938 | 1,940 | 1,857 | 1,871 | 44,700 |
| 2024/12/02 | 1,909 | 1,926 | 1,868 | 1,920 | 42,300 |
| 2024/11/29 | 1,946 | 1,956 | 1,925 | 1,949 | 31,600 |
| 2024/11/28 | 1,990 | 2,042 | 1,950 | 1,952 | 125,300 |
| 2024/11/27 | 1,985 | 2,004 | 1,918 | 1,964 | 82,400 |
| 2024/11/26 | 1,946 | 1,978 | 1,909 | 1,973 | 86,200 |
| 2024/11/25 | 1,935 | 1,946 | 1,874 | 1,874 | 146,900 |
| 2024/11/22 | 1,858 | 1,889 | 1,811 | 1,889 | 78,500 |
| 2024/11/21 | 1,857 | 1,895 | 1,817 | 1,832 | 80,300 |
| 2024/11/20 | 1,871 | 1,905 | 1,800 | 1,817 | 62,600 |
| 2024/11/19 | 1,800 | 1,886 | 1,799 | 1,864 | 107,500 |
| 2024/11/18 | 1,697 | 1,802 | 1,687 | 1,775 | 62,400 |
| 2024/11/15 | 1,682 | 1,759 | 1,636 | 1,696 | 147,300 |
| 2024/11/14 | 1,630 | 1,649 | 1,592 | 1,602 | 72,000 |
| 2024/11/13 | 1,645 | 1,662 | 1,635 | 1,635 | 13,900 |
| 2024/11/12 | 1,663 | 1,664 | 1,637 | 1,640 | 24,300 |
| 2024/11/11 | 1,639 | 1,663 | 1,634 | 1,663 | 16,200 |
| 2024/11/08 | 1,630 | 1,665 | 1,630 | 1,648 | 22,400 |
| 2024/11/07 | 1,733 | 1,775 | 1,642 | 1,642 | 68,000 |
| 2024/11/06 | 1,610 | 1,650 | 1,602 | 1,646 | 23,700 |
| 2024/11/05 | 1,584 | 1,620 | 1,577 | 1,580 | 17,400 |
| 2024/11/01 | 1,585 | 1,610 | 1,557 | 1,590 | 21,600 |
| 2024/10/31 | 1,597 | 1,614 | 1,575 | 1,604 | 23,700 |
| 2024/10/30 | 1,608 | 1,625 | 1,580 | 1,587 | 43,000 |
| 2024/10/29 | 1,625 | 1,625 | 1,585 | 1,608 | 33,400 |
| 2024/10/28 | 1,482 | 1,593 | 1,450 | 1,585 | 47,300 |
| 2024/10/25 | 1,525 | 1,552 | 1,509 | 1,515 | 42,900 |
| 2024/10/24 | 1,531 | 1,574 | 1,510 | 1,565 | 45,700 |
| 2024/10/23 | 1,570 | 1,595 | 1,554 | 1,595 | 40,200 |
| 2024/10/22 | 1,653 | 1,656 | 1,564 | 1,564 | 139,100 |
| 2024/10/21 | 1,657 | 1,685 | 1,619 | 1,657 | 36,000 |
| 2024/10/18 | 1,640 | 1,653 | 1,635 | 1,651 | 35,600 |
| 2024/10/17 | 1,661 | 1,680 | 1,637 | 1,640 | 37,000 |
| 2024/10/16 | 1,632 | 1,689 | 1,632 | 1,670 | 17,400 |
| 2024/10/15 | 1,650 | 1,678 | 1,627 | 1,662 | 38,200 |
| 2024/10/11 | 1,662 | 1,662 | 1,618 | 1,636 | 40,300 |
| 2024/10/10 | 1,731 | 1,731 | 1,677 | 1,677 | 41,000 |
| 2024/10/09 | 1,749 | 1,782 | 1,724 | 1,731 | 64,000 |
| 2024/10/08 | 1,712 | 1,746 | 1,700 | 1,730 | 69,700 |
| 2024/10/07 | 1,800 | 1,842 | 1,745 | 1,752 | 146,600 |
| 2024/10/04 | 1,672 | 1,689 | 1,641 | 1,661 | 71,800 |
| 2024/10/03 | 1,710 | 1,716 | 1,656 | 1,695 | 72,700 |
| 2024/10/02 | 1,743 | 1,778 | 1,700 | 1,700 | 37,300 |
| 2024/10/01 | 1,749 | 1,755 | 1,689 | 1,716 | 38,000 |
| 2024/09/30 | 1,685 | 1,779 | 1,677 | 1,763 | 70,500 |
| 2024/09/27 | 1,719 | 1,735 | 1,687 | 1,723 | 58,600 |
| 2024/09/26 | 1,774 | 1,774 | 1,676 | 1,705 | 76,600 |
| 2024/09/25 | 1,774 | 1,800 | 1,757 | 1,774 | 49,300 |
| 2024/09/24 | 1,801 | 1,803 | 1,743 | 1,757 | 59,600 |
| 2024/09/20 | 1,810 | 1,829 | 1,774 | 1,809 | 93,600 |
| 2024/09/19 | 1,834 | 1,877 | 1,809 | 1,810 | 77,100 |
| 2024/09/18 | 1,780 | 1,800 | 1,752 | 1,754 | 65,300 |
| 2024/09/17 | 1,854 | 1,880 | 1,709 | 1,767 | 110,100 |
| 2024/09/13 | 1,783 | 1,856 | 1,754 | 1,814 | 150,300 |
| 2024/09/12 | 1,760 | 1,770 | 1,689 | 1,720 | 118,100 |
| 2024/09/11 | 1,775 | 1,797 | 1,717 | 1,747 | 91,900 |
| 2024/09/10 | 1,768 | 1,773 | 1,722 | 1,735 | 58,800 |
| 2024/09/09 | 1,658 | 1,780 | 1,658 | 1,777 | 97,300 |
| 2024/09/06 | 1,766 | 1,840 | 1,736 | 1,768 | 176,300 |
| 2024/09/05 | 1,600 | 1,715 | 1,600 | 1,686 | 66,400 |
| 2024/09/04 | 1,651 | 1,668 | 1,601 | 1,607 | 133,100 |
| 2024/09/03 | 1,611 | 1,763 | 1,610 | 1,763 | 160,300 |
| 2024/09/02 | 1,622 | 1,646 | 1,619 | 1,619 | 33,300 |
| 2024/08/30 | 1,610 | 1,636 | 1,571 | 1,619 | 66,400 |
| 2024/08/29 | 1,621 | 1,658 | 1,608 | 1,630 | 36,000 |
| 2024/08/28 | 1,620 | 1,673 | 1,619 | 1,661 | 59,300 |
| 2024/08/27 | 1,630 | 1,642 | 1,620 | 1,635 | 41,800 |
| 2024/08/26 | 1,559 | 1,639 | 1,532 | 1,634 | 88,100 |
| 2024/08/23 | 1,558 | 1,583 | 1,503 | 1,540 | 88,500 |
| 2024/08/22 | 1,570 | 1,605 | 1,513 | 1,575 | 125,000 |
| 2024/08/21 | 1,640 | 1,645 | 1,588 | 1,603 | 46,600 |
| 2024/08/20 | 1,609 | 1,668 | 1,578 | 1,665 | 43,100 |
| 2024/08/19 | 1,572 | 1,630 | 1,563 | 1,585 | 62,100 |