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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,600 | 1,635 | 1,564 | 1,592 | 93,700 |
| 2024/08/15 | 1,495 | 1,580 | 1,455 | 1,569 | 185,800 |
| 2024/08/14 | 1,411 | 1,460 | 1,400 | 1,428 | 78,300 |
| 2024/08/13 | 1,296 | 1,410 | 1,296 | 1,410 | 70,100 |
| 2024/08/09 | 1,259 | 1,323 | 1,259 | 1,292 | 28,200 |
| 2024/08/08 | 1,267 | 1,290 | 1,200 | 1,257 | 37,300 |
| 2024/08/07 | 1,190 | 1,274 | 1,190 | 1,237 | 53,300 |
| 2024/08/06 | 1,282 | 1,282 | 1,154 | 1,250 | 79,500 |
| 2024/08/05 | 1,145 | 1,245 | 1,054 | 1,072 | 129,500 |
| 2024/08/02 | 1,391 | 1,394 | 1,309 | 1,309 | 79,800 |
| 2024/08/01 | 1,489 | 1,489 | 1,436 | 1,440 | 47,600 |
| 2024/07/31 | 1,505 | 1,505 | 1,455 | 1,491 | 27,500 |
| 2024/07/30 | 1,496 | 1,496 | 1,451 | 1,459 | 40,000 |
| 2024/07/29 | 1,459 | 1,510 | 1,452 | 1,505 | 46,900 |
| 2024/07/26 | 1,465 | 1,498 | 1,457 | 1,461 | 65,000 |
| 2024/07/25 | 1,444 | 1,457 | 1,426 | 1,435 | 38,300 |
| 2024/07/24 | 1,441 | 1,473 | 1,433 | 1,453 | 49,100 |
| 2024/07/23 | 1,497 | 1,516 | 1,440 | 1,452 | 58,800 |
| 2024/07/22 | 1,498 | 1,498 | 1,450 | 1,470 | 51,300 |
| 2024/07/19 | 1,498 | 1,505 | 1,477 | 1,493 | 33,500 |
| 2024/07/18 | 1,492 | 1,523 | 1,468 | 1,509 | 36,600 |
| 2024/07/17 | 1,461 | 1,524 | 1,461 | 1,515 | 51,400 |
| 2024/07/16 | 1,471 | 1,488 | 1,452 | 1,459 | 43,800 |
| 2024/07/12 | 1,409 | 1,480 | 1,400 | 1,450 | 64,700 |
| 2024/07/11 | 1,440 | 1,441 | 1,381 | 1,413 | 55,400 |
| 2024/07/10 | 1,531 | 1,531 | 1,416 | 1,440 | 69,700 |
| 2024/07/09 | 1,417 | 1,502 | 1,411 | 1,502 | 104,400 |
| 2024/07/08 | 1,440 | 1,440 | 1,412 | 1,417 | 24,800 |
| 2024/07/05 | 1,395 | 1,414 | 1,380 | 1,410 | 58,400 |
| 2024/07/04 | 1,477 | 1,477 | 1,409 | 1,410 | 68,700 |
| 2024/07/03 | 1,413 | 1,454 | 1,400 | 1,449 | 61,900 |
| 2024/07/02 | 1,371 | 1,417 | 1,371 | 1,403 | 54,400 |
| 2024/07/01 | 1,483 | 1,484 | 1,369 | 1,370 | 123,200 |
| 2024/06/28 | 1,500 | 1,520 | 1,473 | 1,482 | 92,700 |
| 2024/06/27 | 1,485 | 1,525 | 1,452 | 1,461 | 134,000 |
| 2024/06/26 | 1,391 | 1,414 | 1,370 | 1,395 | 19,000 |
| 2024/06/25 | 1,364 | 1,415 | 1,364 | 1,391 | 41,700 |
| 2024/06/24 | 1,336 | 1,387 | 1,320 | 1,360 | 41,500 |
| 2024/06/21 | 1,306 | 1,357 | 1,299 | 1,326 | 39,900 |
| 2024/06/20 | 1,268 | 1,310 | 1,268 | 1,306 | 17,900 |
| 2024/06/19 | 1,312 | 1,322 | 1,266 | 1,269 | 36,700 |
| 2024/06/18 | 1,310 | 1,335 | 1,309 | 1,312 | 32,600 |
| 2024/06/17 | 1,276 | 1,324 | 1,259 | 1,317 | 42,900 |
| 2024/06/14 | 1,225 | 1,258 | 1,218 | 1,246 | 31,300 |
| 2024/06/13 | 1,250 | 1,270 | 1,248 | 1,250 | 26,100 |
| 2024/06/12 | 1,250 | 1,272 | 1,249 | 1,264 | 27,700 |
| 2024/06/11 | 1,243 | 1,312 | 1,231 | 1,250 | 138,000 |
| 2024/06/10 | 1,250 | 1,280 | 1,231 | 1,273 | 38,200 |
| 2024/06/07 | 1,247 | 1,280 | 1,244 | 1,280 | 24,900 |
| 2024/06/06 | 1,247 | 1,268 | 1,222 | 1,222 | 25,900 |
| 2024/06/05 | 1,285 | 1,287 | 1,218 | 1,218 | 51,100 |
| 2024/06/04 | 1,204 | 1,297 | 1,204 | 1,292 | 42,200 |
| 2024/06/03 | 1,233 | 1,234 | 1,204 | 1,204 | 22,400 |
| 2024/05/31 | 1,200 | 1,241 | 1,197 | 1,233 | 47,900 |
| 2024/05/30 | 1,121 | 1,206 | 1,114 | 1,206 | 68,900 |
| 2024/05/29 | 1,234 | 1,234 | 1,134 | 1,141 | 120,300 |
| 2024/05/28 | 1,233 | 1,263 | 1,233 | 1,245 | 25,000 |
| 2024/05/27 | 1,170 | 1,232 | 1,169 | 1,229 | 62,800 |
| 2024/05/24 | 1,173 | 1,197 | 1,162 | 1,166 | 64,800 |
| 2024/05/23 | 1,262 | 1,262 | 1,193 | 1,211 | 110,700 |
| 2024/05/22 | 1,282 | 1,292 | 1,264 | 1,277 | 105,600 |
| 2024/05/21 | 1,302 | 1,310 | 1,270 | 1,282 | 52,700 |
| 2024/05/20 | 1,263 | 1,311 | 1,263 | 1,302 | 37,500 |
| 2024/05/17 | 1,285 | 1,289 | 1,245 | 1,265 | 87,500 |
| 2024/05/16 | 1,350 | 1,364 | 1,286 | 1,290 | 91,300 |
| 2024/05/15 | 1,412 | 1,417 | 1,348 | 1,350 | 202,300 |
| 2024/05/14 | 1,442 | 1,505 | 1,439 | 1,502 | 125,300 |
| 2024/05/13 | 1,466 | 1,466 | 1,414 | 1,439 | 158,400 |
| 2024/05/10 | 1,447 | 1,471 | 1,440 | 1,457 | 50,500 |
| 2024/05/09 | 1,427 | 1,455 | 1,414 | 1,447 | 83,200 |
| 2024/05/08 | 1,387 | 1,457 | 1,369 | 1,406 | 86,800 |
| 2024/05/07 | 1,364 | 1,403 | 1,356 | 1,392 | 88,400 |
| 2024/05/02 | 1,360 | 1,364 | 1,330 | 1,343 | 72,000 |
| 2024/05/01 | 1,380 | 1,386 | 1,357 | 1,360 | 52,900 |
| 2024/04/30 | 1,402 | 1,402 | 1,359 | 1,378 | 27,400 |
| 2024/04/26 | 1,357 | 1,380 | 1,324 | 1,372 | 79,200 |
| 2024/04/25 | 1,401 | 1,428 | 1,356 | 1,356 | 68,800 |
| 2024/04/24 | 1,418 | 1,453 | 1,399 | 1,427 | 55,400 |
| 2024/04/23 | 1,363 | 1,417 | 1,361 | 1,414 | 58,000 |
| 2024/04/22 | 1,370 | 1,375 | 1,336 | 1,352 | 48,100 |
| 2024/04/19 | 1,405 | 1,412 | 1,350 | 1,369 | 41,700 |
| 2024/04/18 | 1,380 | 1,457 | 1,374 | 1,424 | 55,800 |
| 2024/04/17 | 1,429 | 1,449 | 1,374 | 1,380 | 65,600 |
| 2024/04/16 | 1,401 | 1,436 | 1,390 | 1,418 | 49,200 |
| 2024/04/15 | 1,401 | 1,437 | 1,392 | 1,423 | 47,700 |
| 2024/04/12 | 1,422 | 1,470 | 1,421 | 1,421 | 58,800 |
| 2024/04/11 | 1,423 | 1,423 | 1,387 | 1,416 | 49,900 |
| 2024/04/10 | 1,460 | 1,487 | 1,440 | 1,440 | 18,300 |
| 2024/04/09 | 1,446 | 1,477 | 1,446 | 1,460 | 22,700 |
| 2024/04/08 | 1,447 | 1,462 | 1,425 | 1,450 | 34,900 |
| 2024/04/05 | 1,399 | 1,458 | 1,386 | 1,458 | 79,600 |
| 2024/04/04 | 1,420 | 1,457 | 1,380 | 1,429 | 102,200 |
| 2024/04/03 | 1,480 | 1,481 | 1,378 | 1,390 | 214,800 |
| 2024/04/02 | 1,620 | 1,620 | 1,471 | 1,507 | 197,000 |
| 2024/04/01 | 1,650 | 1,650 | 1,618 | 1,634 | 54,200 |
| 2024/03/29 | 1,611 | 1,662 | 1,611 | 1,653 | 54,300 |
| 2024/03/28 | 1,609 | 1,655 | 1,590 | 1,606 | 37,500 |
| 2024/03/27 | 1,610 | 1,635 | 1,582 | 1,609 | 64,200 |
| 2024/03/26 | 1,602 | 1,612 | 1,524 | 1,602 | 116,600 |
| 2024/03/25 | 1,617 | 1,650 | 1,609 | 1,621 | 91,900 |
| 2024/03/22 | 1,657 | 1,665 | 1,625 | 1,650 | 33,000 |
| 2024/03/21 | 1,679 | 1,698 | 1,647 | 1,656 | 27,000 |
| 2024/03/19 | 1,608 | 1,660 | 1,593 | 1,639 | 121,100 |
| 2024/03/18 | 1,571 | 1,595 | 1,561 | 1,579 | 42,100 |
| 2024/03/15 | 1,586 | 1,608 | 1,559 | 1,568 | 85,900 |
| 2024/03/14 | 1,610 | 1,629 | 1,560 | 1,606 | 76,400 |
| 2024/03/13 | 1,641 | 1,679 | 1,618 | 1,622 | 57,300 |
| 2024/03/12 | 1,631 | 1,652 | 1,603 | 1,633 | 19,200 |
| 2024/03/11 | 1,625 | 1,682 | 1,607 | 1,652 | 113,800 |
| 2024/03/08 | 1,588 | 1,623 | 1,581 | 1,594 | 94,200 |
| 2024/03/07 | 1,620 | 1,667 | 1,593 | 1,600 | 67,500 |
| 2024/03/06 | 1,613 | 1,674 | 1,613 | 1,627 | 29,000 |
| 2024/03/05 | 1,660 | 1,661 | 1,601 | 1,633 | 72,100 |
| 2024/03/04 | 1,660 | 1,716 | 1,660 | 1,689 | 81,900 |
| 2024/03/01 | 1,710 | 1,725 | 1,654 | 1,660 | 75,800 |
| 2024/02/29 | 1,742 | 1,759 | 1,695 | 1,710 | 156,000 |
| 2024/02/28 | 1,748 | 1,844 | 1,748 | 1,779 | 90,200 |
| 2024/02/27 | 1,763 | 1,770 | 1,683 | 1,749 | 89,200 |
| 2024/02/26 | 1,830 | 1,832 | 1,737 | 1,770 | 167,300 |
| 2024/02/22 | 1,720 | 1,814 | 1,710 | 1,779 | 113,600 |
| 2024/02/21 | 1,784 | 1,787 | 1,706 | 1,726 | 107,100 |
| 2024/02/20 | 1,717 | 1,788 | 1,690 | 1,770 | 84,400 |
| 2024/02/19 | 1,700 | 1,734 | 1,671 | 1,715 | 62,300 |
| 2024/02/16 | 1,643 | 1,696 | 1,576 | 1,688 | 219,900 |
| 2024/02/15 | 1,560 | 1,643 | 1,512 | 1,611 | 237,200 |
| 2024/02/14 | 1,850 | 1,850 | 1,534 | 1,546 | 454,000 |
| 2024/02/13 | 1,850 | 1,850 | 1,784 | 1,848 | 135,700 |
| 2024/02/09 | 1,831 | 1,880 | 1,813 | 1,817 | 89,000 |
| 2024/02/08 | 1,876 | 1,876 | 1,804 | 1,814 | 50,000 |
| 2024/02/07 | 1,918 | 1,984 | 1,892 | 1,901 | 55,300 |
| 2024/02/06 | 1,885 | 1,919 | 1,850 | 1,883 | 72,100 |
| 2024/02/05 | 1,798 | 1,840 | 1,775 | 1,831 | 44,300 |
| 2024/02/02 | 1,780 | 1,850 | 1,780 | 1,798 | 40,200 |
| 2024/02/01 | 1,801 | 1,820 | 1,754 | 1,795 | 76,700 |
| 2024/01/31 | 1,842 | 1,850 | 1,790 | 1,838 | 37,700 |
| 2024/01/30 | 1,775 | 1,844 | 1,775 | 1,824 | 50,500 |
| 2024/01/29 | 1,780 | 1,798 | 1,743 | 1,770 | 41,800 |
| 2024/01/26 | 1,815 | 1,819 | 1,782 | 1,790 | 38,400 |
| 2024/01/25 | 1,833 | 1,845 | 1,785 | 1,829 | 41,600 |
| 2024/01/24 | 1,885 | 1,885 | 1,832 | 1,850 | 25,300 |
| 2024/01/23 | 1,926 | 1,935 | 1,860 | 1,885 | 48,000 |
| 2024/01/22 | 1,905 | 1,948 | 1,866 | 1,911 | 36,700 |
| 2024/01/19 | 1,823 | 1,915 | 1,810 | 1,874 | 48,700 |
| 2024/01/18 | 1,811 | 1,830 | 1,798 | 1,812 | 23,400 |
| 2024/01/17 | 1,857 | 1,876 | 1,787 | 1,808 | 39,000 |
| 2024/01/16 | 1,880 | 1,892 | 1,835 | 1,873 | 38,200 |
| 2024/01/15 | 1,883 | 1,883 | 1,852 | 1,880 | 20,700 |
| 2024/01/12 | 1,899 | 1,909 | 1,808 | 1,883 | 68,800 |
| 2024/01/11 | 1,950 | 1,954 | 1,890 | 1,909 | 41,300 |
| 2024/01/10 | 1,910 | 1,950 | 1,900 | 1,937 | 36,100 |
| 2024/01/09 | 1,927 | 1,951 | 1,861 | 1,939 | 81,200 |
| 2024/01/05 | 1,990 | 2,008 | 1,919 | 1,922 | 42,300 |
| 2024/01/04 | 1,990 | 2,025 | 1,962 | 1,988 | 62,100 |