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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,050 | 2,050 | 1,990 | 2,011 | 62,200 |
| 2023/12/28 | 1,965 | 2,035 | 1,964 | 2,035 | 45,500 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 3,940 | 4,030 | 3,880 | 3,950 | 39,200 |
| 2023/12/26 | 3,950 | 3,980 | 3,880 | 3,885 | 22,800 |
| 2023/12/25 | 3,935 | 4,005 | 3,865 | 3,865 | 34,600 |
| 2023/12/22 | 3,910 | 3,910 | 3,800 | 3,905 | 41,200 |
| 2023/12/21 | 3,835 | 3,940 | 3,810 | 3,910 | 19,700 |
| 2023/12/20 | 3,990 | 4,015 | 3,880 | 3,880 | 45,200 |
| 2023/12/19 | 3,845 | 3,935 | 3,780 | 3,935 | 31,700 |
| 2023/12/18 | 3,895 | 3,895 | 3,775 | 3,845 | 38,200 |
| 2023/12/15 | 3,625 | 3,830 | 3,625 | 3,775 | 38,200 |
| 2023/12/14 | 3,720 | 3,780 | 3,590 | 3,620 | 37,200 |
| 2023/12/13 | 3,665 | 3,705 | 3,600 | 3,650 | 26,100 |
| 2023/12/12 | 3,825 | 3,850 | 3,555 | 3,620 | 70,000 |
| 2023/12/11 | 3,755 | 3,885 | 3,725 | 3,755 | 44,700 |
| 2023/12/08 | 3,860 | 3,970 | 3,750 | 3,755 | 74,600 |
| 2023/12/07 | 3,870 | 3,870 | 3,740 | 3,815 | 34,400 |
| 2023/12/06 | 3,705 | 3,825 | 3,635 | 3,825 | 39,700 |
| 2023/12/05 | 3,835 | 3,835 | 3,705 | 3,705 | 39,500 |
| 2023/12/04 | 3,665 | 3,925 | 3,665 | 3,870 | 90,600 |
| 2023/12/01 | 3,700 | 3,730 | 3,635 | 3,680 | 28,100 |
| 2023/11/30 | 3,700 | 3,720 | 3,585 | 3,695 | 37,800 |
| 2023/11/29 | 3,545 | 3,690 | 3,545 | 3,655 | 37,700 |
| 2023/11/28 | 3,625 | 3,645 | 3,495 | 3,540 | 51,500 |
| 2023/11/27 | 3,655 | 3,715 | 3,585 | 3,610 | 36,000 |
| 2023/11/24 | 3,705 | 3,735 | 3,645 | 3,655 | 47,100 |
| 2023/11/22 | 3,650 | 3,705 | 3,600 | 3,690 | 52,900 |
| 2023/11/21 | 3,630 | 3,655 | 3,570 | 3,625 | 44,400 |
| 2023/11/20 | 3,490 | 3,620 | 3,490 | 3,610 | 80,400 |
| 2023/11/17 | 3,500 | 3,510 | 3,365 | 3,495 | 43,800 |
| 2023/11/16 | 3,505 | 3,505 | 3,365 | 3,500 | 40,900 |
| 2023/11/15 | 3,570 | 3,655 | 3,505 | 3,525 | 57,300 |
| 2023/11/14 | 3,605 | 3,630 | 3,385 | 3,430 | 79,200 |
| 2023/11/13 | 3,530 | 3,670 | 3,515 | 3,535 | 98,200 |
| 2023/11/10 | 3,415 | 3,415 | 3,320 | 3,395 | 35,500 |
| 2023/11/09 | 3,470 | 3,470 | 3,395 | 3,415 | 31,200 |
| 2023/11/08 | 3,480 | 3,520 | 3,425 | 3,450 | 66,800 |
| 2023/11/07 | 3,385 | 3,395 | 3,320 | 3,345 | 18,200 |
| 2023/11/06 | 3,330 | 3,435 | 3,290 | 3,385 | 61,500 |
| 2023/11/02 | 3,190 | 3,235 | 3,145 | 3,225 | 30,600 |
| 2023/11/01 | 3,165 | 3,165 | 3,050 | 3,085 | 15,300 |
| 2023/10/31 | 3,175 | 3,185 | 3,075 | 3,125 | 37,700 |
| 2023/10/30 | 3,025 | 3,160 | 3,025 | 3,135 | 37,200 |
| 2023/10/27 | 3,010 | 3,085 | 2,995 | 3,060 | 29,300 |
| 2023/10/26 | 2,988 | 3,035 | 2,966 | 3,010 | 30,800 |
| 2023/10/25 | 3,140 | 3,150 | 3,015 | 3,015 | 32,300 |
| 2023/10/24 | 3,050 | 3,110 | 2,905 | 3,080 | 54,900 |
| 2023/10/23 | 3,105 | 3,185 | 3,030 | 3,030 | 36,300 |
| 2023/10/20 | 3,015 | 3,185 | 3,010 | 3,170 | 43,600 |
| 2023/10/19 | 3,150 | 3,175 | 3,075 | 3,085 | 36,500 |
| 2023/10/18 | 3,040 | 3,155 | 3,030 | 3,155 | 52,900 |
| 2023/10/17 | 3,045 | 3,070 | 3,005 | 3,040 | 49,500 |
| 2023/10/16 | 3,000 | 3,065 | 2,893 | 2,957 | 84,300 |
| 2023/10/13 | 3,200 | 3,205 | 3,020 | 3,025 | 81,000 |
| 2023/10/12 | 3,260 | 3,280 | 3,205 | 3,255 | 54,900 |
| 2023/10/11 | 3,405 | 3,425 | 3,315 | 3,315 | 19,800 |
| 2023/10/10 | 3,340 | 3,400 | 3,340 | 3,380 | 12,300 |
| 2023/10/06 | 3,405 | 3,445 | 3,295 | 3,335 | 18,600 |
| 2023/10/05 | 3,300 | 3,420 | 3,295 | 3,405 | 27,100 |
| 2023/10/04 | 3,320 | 3,375 | 3,265 | 3,285 | 55,000 |
| 2023/10/03 | 3,455 | 3,515 | 3,360 | 3,390 | 47,200 |
| 2023/10/02 | 3,575 | 3,580 | 3,455 | 3,455 | 40,500 |
| 2023/09/29 | 3,530 | 3,615 | 3,505 | 3,545 | 42,600 |
| 2023/09/28 | 3,590 | 3,590 | 3,475 | 3,485 | 27,000 |
| 2023/09/27 | 3,510 | 3,590 | 3,480 | 3,590 | 35,000 |
| 2023/09/26 | 3,715 | 3,735 | 3,510 | 3,510 | 65,400 |
| 2023/09/25 | 3,735 | 3,755 | 3,590 | 3,705 | 81,100 |
| 2023/09/22 | 3,590 | 3,770 | 3,540 | 3,735 | 50,600 |
| 2023/09/21 | 3,505 | 3,660 | 3,470 | 3,660 | 83,100 |
| 2023/09/20 | 3,640 | 3,680 | 3,560 | 3,560 | 34,600 |
| 2023/09/19 | 3,695 | 3,705 | 3,610 | 3,640 | 37,500 |
| 2023/09/15 | 3,810 | 3,810 | 3,660 | 3,705 | 66,900 |
| 2023/09/14 | 3,790 | 3,955 | 3,790 | 3,825 | 46,900 |
| 2023/09/13 | 3,835 | 3,855 | 3,720 | 3,775 | 73,200 |
| 2023/09/12 | 4,030 | 4,110 | 3,855 | 3,875 | 133,400 |
| 2023/09/11 | 4,140 | 4,155 | 3,970 | 4,065 | 164,900 |
| 2023/09/08 | 4,145 | 4,225 | 4,095 | 4,210 | 66,700 |
| 2023/09/07 | 4,185 | 4,225 | 4,130 | 4,215 | 54,100 |
| 2023/09/06 | 4,345 | 4,345 | 4,145 | 4,150 | 62,500 |
| 2023/09/05 | 4,230 | 4,370 | 4,190 | 4,360 | 32,600 |
| 2023/09/04 | 4,300 | 4,320 | 4,220 | 4,230 | 24,100 |
| 2023/09/01 | 4,310 | 4,335 | 4,255 | 4,295 | 46,600 |
| 2023/08/31 | 4,385 | 4,385 | 4,310 | 4,310 | 12,100 |
| 2023/08/30 | 4,480 | 4,480 | 4,350 | 4,385 | 21,200 |
| 2023/08/29 | 4,355 | 4,460 | 4,355 | 4,415 | 38,200 |
| 2023/08/28 | 4,305 | 4,400 | 4,265 | 4,395 | 24,100 |
| 2023/08/25 | 4,175 | 4,385 | 4,165 | 4,245 | 68,900 |
| 2023/08/24 | 4,250 | 4,305 | 4,170 | 4,290 | 66,500 |
| 2023/08/23 | 4,225 | 4,225 | 4,135 | 4,190 | 16,200 |
| 2023/08/22 | 4,255 | 4,315 | 4,130 | 4,160 | 20,900 |
| 2023/08/21 | 4,255 | 4,340 | 4,215 | 4,255 | 34,300 |
| 2023/08/18 | 4,135 | 4,205 | 4,075 | 4,160 | 42,800 |
| 2023/08/17 | 4,280 | 4,280 | 4,070 | 4,190 | 86,300 |
| 2023/08/16 | 4,525 | 4,525 | 4,240 | 4,255 | 82,000 |
| 2023/08/15 | 4,530 | 4,660 | 4,480 | 4,500 | 86,700 |
| 2023/08/14 | 4,300 | 4,585 | 4,275 | 4,400 | 113,400 |
| 2023/08/10 | 4,270 | 4,385 | 4,215 | 4,295 | 97,600 |
| 2023/08/09 | 4,295 | 4,335 | 4,270 | 4,290 | 40,100 |
| 2023/08/08 | 4,345 | 4,435 | 4,310 | 4,320 | 52,600 |
| 2023/08/07 | 4,435 | 4,435 | 4,245 | 4,345 | 139,800 |
| 2023/08/04 | 4,515 | 4,550 | 4,435 | 4,550 | 84,600 |
| 2023/08/03 | 4,530 | 4,575 | 4,520 | 4,535 | 28,300 |
| 2023/08/02 | 4,585 | 4,635 | 4,545 | 4,560 | 34,900 |
| 2023/08/01 | 4,685 | 4,750 | 4,615 | 4,615 | 36,100 |
| 2023/07/31 | 4,690 | 4,760 | 4,615 | 4,695 | 44,900 |
| 2023/07/28 | 4,625 | 4,675 | 4,520 | 4,580 | 60,700 |
| 2023/07/27 | 4,585 | 4,615 | 4,535 | 4,610 | 27,900 |
| 2023/07/26 | 4,620 | 4,620 | 4,530 | 4,535 | 23,200 |
| 2023/07/25 | 4,655 | 4,735 | 4,585 | 4,585 | 32,700 |
| 2023/07/24 | 4,600 | 4,675 | 4,545 | 4,645 | 36,300 |
| 2023/07/21 | 4,640 | 4,665 | 4,530 | 4,560 | 58,500 |
| 2023/07/20 | 4,815 | 4,865 | 4,680 | 4,680 | 80,000 |
| 2023/07/19 | 4,945 | 4,950 | 4,815 | 4,875 | 68,900 |
| 2023/07/18 | 4,810 | 5,020 | 4,810 | 4,875 | 161,400 |
| 2023/07/14 | 4,940 | 4,985 | 4,725 | 4,740 | 115,900 |
| 2023/07/13 | 4,780 | 4,925 | 4,740 | 4,880 | 124,800 |
| 2023/07/12 | 4,715 | 4,880 | 4,675 | 4,780 | 98,900 |
| 2023/07/11 | 4,675 | 4,750 | 4,620 | 4,645 | 60,300 |
| 2023/07/10 | 4,610 | 4,695 | 4,490 | 4,650 | 73,500 |
| 2023/07/07 | 4,515 | 4,650 | 4,470 | 4,590 | 76,900 |
| 2023/07/06 | 4,620 | 4,700 | 4,550 | 4,565 | 102,700 |
| 2023/07/05 | 4,745 | 4,785 | 4,635 | 4,685 | 87,700 |
| 2023/07/04 | 4,875 | 4,900 | 4,730 | 4,785 | 93,900 |
| 2023/07/03 | 5,020 | 5,030 | 4,850 | 4,905 | 82,400 |
| 2023/06/30 | 4,930 | 4,985 | 4,810 | 4,975 | 74,600 |
| 2023/06/29 | 4,895 | 4,945 | 4,750 | 4,905 | 90,400 |
| 2023/06/28 | 5,090 | 5,090 | 4,785 | 4,910 | 65,700 |
| 2023/06/27 | 4,960 | 4,995 | 4,775 | 4,935 | 55,900 |
| 2023/06/26 | 5,050 | 5,150 | 4,925 | 5,040 | 68,900 |
| 2023/06/23 | 5,340 | 5,350 | 4,975 | 5,020 | 101,100 |
| 2023/06/22 | 5,670 | 5,670 | 5,240 | 5,240 | 89,100 |
| 2023/06/21 | 5,570 | 5,730 | 5,490 | 5,670 | 72,500 |
| 2023/06/20 | 5,540 | 5,560 | 5,370 | 5,550 | 56,700 |
| 2023/06/19 | 5,460 | 5,670 | 5,410 | 5,550 | 107,100 |
| 2023/06/16 | 5,190 | 5,450 | 5,150 | 5,420 | 80,600 |
| 2023/06/15 | 5,070 | 5,160 | 5,000 | 5,120 | 33,700 |
| 2023/06/14 | 5,160 | 5,250 | 5,080 | 5,160 | 65,200 |
| 2023/06/13 | 5,160 | 5,280 | 5,110 | 5,150 | 107,200 |
| 2023/06/12 | 5,030 | 5,130 | 4,870 | 5,130 | 106,200 |
| 2023/06/09 | 4,710 | 5,110 | 4,695 | 5,010 | 195,600 |
| 2023/06/08 | 4,810 | 4,810 | 4,550 | 4,675 | 116,900 |
| 2023/06/07 | 4,970 | 5,030 | 4,800 | 4,845 | 78,800 |
| 2023/06/06 | 4,955 | 5,020 | 4,865 | 4,900 | 93,300 |
| 2023/06/05 | 4,805 | 4,920 | 4,725 | 4,885 | 72,400 |
| 2023/06/02 | 4,700 | 4,755 | 4,630 | 4,740 | 48,200 |
| 2023/06/01 | 4,850 | 4,865 | 4,680 | 4,740 | 69,600 |
| 2023/05/31 | 5,000 | 5,010 | 4,875 | 4,920 | 62,800 |
| 2023/05/30 | 4,840 | 5,020 | 4,840 | 5,000 | 71,600 |
| 2023/05/29 | 4,910 | 4,930 | 4,815 | 4,910 | 41,500 |
| 2023/05/26 | 4,795 | 4,940 | 4,690 | 4,890 | 114,500 |
| 2023/05/25 | 4,950 | 4,950 | 4,645 | 4,745 | 92,800 |
| 2023/05/24 | 4,860 | 4,940 | 4,760 | 4,900 | 48,400 |
| 2023/05/23 | 4,625 | 4,975 | 4,615 | 4,900 | 128,000 |
| 2023/05/22 | 4,785 | 4,805 | 4,635 | 4,670 | 58,200 |
| 2023/05/19 | 4,845 | 4,965 | 4,750 | 4,780 | 93,100 |
| 2023/05/18 | 4,780 | 4,885 | 4,690 | 4,860 | 96,800 |
| 2023/05/17 | 4,645 | 4,940 | 4,625 | 4,805 | 174,900 |
| 2023/05/16 | 4,650 | 4,780 | 4,540 | 4,610 | 112,900 |
| 2023/05/15 | 4,480 | 4,715 | 4,385 | 4,660 | 254,800 |
| 2023/05/12 | 4,105 | 4,180 | 4,055 | 4,130 | 80,700 |
| 2023/05/11 | 4,115 | 4,160 | 4,095 | 4,105 | 43,700 |
| 2023/05/10 | 4,235 | 4,235 | 4,095 | 4,095 | 49,500 |
| 2023/05/09 | 4,225 | 4,305 | 4,185 | 4,185 | 63,100 |
| 2023/05/08 | 4,090 | 4,210 | 4,060 | 4,195 | 60,100 |
| 2023/05/02 | 4,030 | 4,035 | 3,965 | 4,035 | 43,100 |
| 2023/05/01 | 4,075 | 4,180 | 4,050 | 4,050 | 50,100 |
| 2023/04/28 | 4,095 | 4,105 | 3,970 | 4,010 | 88,300 |
| 2023/04/27 | 4,050 | 4,095 | 3,990 | 4,070 | 42,900 |
| 2023/04/26 | 4,160 | 4,220 | 4,055 | 4,065 | 53,000 |
| 2023/04/25 | 4,185 | 4,235 | 4,135 | 4,195 | 32,900 |
| 2023/04/24 | 4,260 | 4,260 | 4,125 | 4,180 | 48,100 |
| 2023/04/21 | 4,415 | 4,425 | 4,215 | 4,280 | 87,000 |
| 2023/04/20 | 4,470 | 4,530 | 4,435 | 4,445 | 52,300 |
| 2023/04/19 | 4,650 | 4,655 | 4,415 | 4,510 | 138,100 |
| 2023/04/18 | 4,690 | 4,815 | 4,685 | 4,685 | 66,900 |
| 2023/04/17 | 4,570 | 4,665 | 4,535 | 4,635 | 82,700 |
| 2023/04/14 | 4,995 | 4,995 | 4,565 | 4,565 | 176,800 |
| 2023/04/13 | 4,790 | 4,980 | 4,725 | 4,965 | 121,000 |
| 2023/04/12 | 4,705 | 4,750 | 4,600 | 4,750 | 55,900 |
| 2023/04/11 | 4,655 | 4,845 | 4,655 | 4,750 | 69,400 |
| 2023/04/10 | 4,520 | 4,720 | 4,445 | 4,655 | 74,900 |
| 2023/04/07 | 4,745 | 4,750 | 4,515 | 4,540 | 82,200 |
| 2023/04/06 | 4,635 | 4,770 | 4,635 | 4,695 | 85,000 |
| 2023/04/05 | 4,745 | 4,745 | 4,555 | 4,590 | 87,800 |
| 2023/04/04 | 4,875 | 4,950 | 4,740 | 4,790 | 89,500 |
| 2023/04/03 | 4,710 | 4,850 | 4,600 | 4,835 | 113,200 |
| 2023/03/31 | 4,965 | 5,000 | 4,695 | 4,710 | 116,400 |
| 2023/03/30 | 4,755 | 4,950 | 4,750 | 4,895 | 93,900 |
| 2023/03/29 | 4,750 | 4,800 | 4,610 | 4,750 | 71,700 |
| 2023/03/28 | 4,845 | 4,945 | 4,710 | 4,775 | 71,900 |
| 2023/03/27 | 4,980 | 4,980 | 4,720 | 4,800 | 63,000 |
| 2023/03/24 | 5,090 | 5,120 | 4,860 | 4,930 | 66,900 |
| 2023/03/23 | 5,040 | 5,060 | 4,910 | 5,040 | 63,200 |
| 2023/03/22 | 5,280 | 5,340 | 5,070 | 5,140 | 75,300 |
| 2023/03/20 | 5,480 | 5,520 | 5,110 | 5,120 | 110,600 |
| 2023/03/17 | 5,150 | 5,580 | 5,150 | 5,480 | 209,200 |
| 2023/03/16 | 4,920 | 5,130 | 4,865 | 5,080 | 136,200 |
| 2023/03/15 | 4,600 | 5,070 | 4,570 | 5,020 | 262,400 |
| 2023/03/14 | 4,600 | 4,685 | 4,480 | 4,600 | 78,200 |
| 2023/03/13 | 4,490 | 4,760 | 4,480 | 4,640 | 147,600 |
| 2023/03/10 | 4,405 | 4,575 | 4,370 | 4,560 | 85,200 |
| 2023/03/09 | 4,395 | 4,500 | 4,240 | 4,460 | 112,100 |
| 2023/03/08 | 4,395 | 4,530 | 4,360 | 4,395 | 89,800 |
| 2023/03/07 | 4,400 | 4,495 | 4,340 | 4,465 | 135,000 |
| 2023/03/06 | 4,130 | 4,375 | 4,065 | 4,345 | 169,500 |
| 2023/03/03 | 4,135 | 4,200 | 4,050 | 4,060 | 116,300 |
| 2023/03/02 | 4,125 | 4,210 | 4,005 | 4,140 | 104,200 |
| 2023/03/01 | 4,230 | 4,245 | 4,040 | 4,065 | 72,800 |
| 2023/02/28 | 4,165 | 4,220 | 4,020 | 4,170 | 128,800 |
| 2023/02/27 | 4,450 | 4,525 | 4,140 | 4,155 | 157,300 |
| 2023/02/24 | 4,395 | 4,580 | 4,380 | 4,580 | 229,300 |
| 2023/02/22 | 4,145 | 4,400 | 4,130 | 4,275 | 293,700 |
| 2023/02/21 | 4,005 | 4,015 | 3,910 | 3,950 | 86,600 |
| 2023/02/20 | 4,110 | 4,110 | 3,985 | 4,045 | 84,700 |
| 2023/02/17 | 4,200 | 4,235 | 4,085 | 4,095 | 97,700 |
| 2023/02/16 | 4,425 | 4,425 | 4,220 | 4,250 | 107,600 |
| 2023/02/15 | 4,675 | 4,690 | 4,400 | 4,425 | 159,100 |
| 2023/02/14 | 4,235 | 4,800 | 4,100 | 4,775 | 411,900 |
| 2023/02/13 | 4,300 | 4,410 | 4,200 | 4,375 | 148,400 |
| 2023/02/10 | 4,660 | 4,660 | 4,400 | 4,460 | 127,600 |
| 2023/02/09 | 4,680 | 4,705 | 4,580 | 4,660 | 83,600 |
| 2023/02/08 | 4,595 | 4,740 | 4,565 | 4,730 | 76,300 |
| 2023/02/07 | 4,535 | 4,715 | 4,530 | 4,575 | 106,700 |
| 2023/02/06 | 4,630 | 4,700 | 4,495 | 4,535 | 65,500 |
| 2023/02/03 | 4,475 | 4,650 | 4,475 | 4,560 | 68,700 |
| 2023/02/02 | 4,450 | 4,600 | 4,420 | 4,475 | 92,900 |
| 2023/02/01 | 4,345 | 4,545 | 4,305 | 4,440 | 101,700 |
| 2023/01/31 | 4,400 | 4,430 | 4,335 | 4,345 | 43,600 |
| 2023/01/30 | 4,450 | 4,520 | 4,355 | 4,410 | 73,400 |
| 2023/01/27 | 4,500 | 4,510 | 4,305 | 4,410 | 154,000 |
| 2023/01/26 | 4,310 | 4,420 | 4,235 | 4,400 | 117,800 |
| 2023/01/25 | 4,085 | 4,330 | 4,085 | 4,260 | 80,200 |
| 2023/01/24 | 4,215 | 4,300 | 4,040 | 4,135 | 94,900 |
| 2023/01/23 | 4,010 | 4,195 | 3,985 | 4,195 | 86,200 |
| 2023/01/20 | 4,000 | 4,115 | 3,940 | 4,010 | 116,200 |
| 2023/01/19 | 3,765 | 3,965 | 3,725 | 3,960 | 90,500 |
| 2023/01/18 | 3,585 | 3,780 | 3,540 | 3,765 | 84,700 |
| 2023/01/17 | 3,705 | 3,755 | 3,610 | 3,610 | 54,300 |
| 2023/01/16 | 3,650 | 3,955 | 3,610 | 3,715 | 143,400 |
| 2023/01/13 | 3,760 | 3,850 | 3,690 | 3,715 | 59,500 |
| 2023/01/12 | 3,800 | 3,875 | 3,635 | 3,760 | 91,500 |
| 2023/01/11 | 3,730 | 3,820 | 3,690 | 3,800 | 64,200 |
| 2023/01/10 | 3,585 | 3,720 | 3,585 | 3,635 | 118,800 |
| 2023/01/06 | 3,415 | 3,600 | 3,350 | 3,530 | 127,500 |
| 2023/01/05 | 3,520 | 3,520 | 3,310 | 3,425 | 110,600 |
| 2023/01/04 | 3,635 | 3,650 | 3,395 | 3,405 | 105,400 |