ウェルビー(6556)の株価時系列情報
ウェルビー(6556)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 |
|---|---|---|---|---|---|
| 2024/06/10 | 1,083 | 1,085 | 1,083 | 1,084 | 10,200 |
| 2024/06/07 | 1,083 | 1,084 | 1,083 | 1,084 | 19,400 |
| 2024/06/06 | 1,083 | 1,084 | 1,083 | 1,083 | 1,200 |
| 2024/06/05 | 1,083 | 1,084 | 1,083 | 1,083 | 1,500 |
| 2024/06/04 | 1,083 | 1,085 | 1,083 | 1,084 | 21,700 |
| 2024/06/03 | 1,083 | 1,083 | 1,083 | 1,083 | 24,500 |
| 2024/05/31 | 1,083 | 1,085 | 1,083 | 1,083 | 7,700 |
| 2024/05/30 | 1,083 | 1,084 | 1,083 | 1,083 | 8,700 |
| 2024/05/29 | 1,084 | 1,085 | 1,083 | 1,083 | 16,600 |
| 2024/05/28 | 1,083 | 1,084 | 1,083 | 1,083 | 77,600 |
| 2024/05/27 | 1,083 | 1,084 | 1,083 | 1,083 | 22,600 |
| 2024/05/24 | 1,085 | 1,086 | 1,083 | 1,083 | 55,100 |
| 2024/05/23 | 1,087 | 1,087 | 1,085 | 1,085 | 3,600 |
| 2024/05/22 | 1,085 | 1,086 | 1,085 | 1,085 | 1,700 |
| 2024/05/21 | 1,085 | 1,087 | 1,085 | 1,086 | 11,000 |
| 2024/05/20 | 1,086 | 1,086 | 1,085 | 1,085 | 4,800 |
| 2024/05/17 | 1,085 | 1,086 | 1,085 | 1,085 | 4,000 |
| 2024/05/16 | 1,086 | 1,086 | 1,085 | 1,085 | 5,300 |
| 2024/05/15 | 1,085 | 1,086 | 1,085 | 1,085 | 4,600 |
| 2024/05/14 | 1,085 | 1,086 | 1,085 | 1,085 | 9,700 |
| 2024/05/13 | 1,085 | 1,086 | 1,085 | 1,085 | 9,500 |
| 2024/05/10 | 1,085 | 1,086 | 1,085 | 1,085 | 3,600 |
| 2024/05/09 | 1,086 | 1,086 | 1,084 | 1,084 | 5,800 |
| 2024/05/08 | 1,085 | 1,085 | 1,084 | 1,084 | 3,400 |
| 2024/05/07 | 1,085 | 1,085 | 1,083 | 1,083 | 3,000 |
| 2024/05/02 | 1,083 | 1,084 | 1,083 | 1,083 | 8,300 |
| 2024/05/01 | 1,084 | 1,085 | 1,083 | 1,083 | 9,700 |
| 2024/04/30 | 1,083 | 1,085 | 1,083 | 1,084 | 27,800 |
| 2024/04/26 | 1,085 | 1,086 | 1,082 | 1,082 | 524,300 |
| 2024/04/25 | 1,085 | 1,086 | 1,085 | 1,085 | 6,000 |
| 2024/04/24 | 1,089 | 1,089 | 1,084 | 1,087 | 9,300 |
| 2024/04/23 | 1,085 | 1,089 | 1,085 | 1,086 | 7,200 |
| 2024/04/22 | 1,085 | 1,104 | 1,083 | 1,087 | 34,500 |
| 2024/04/19 | 1,087 | 1,126 | 1,085 | 1,126 | 56,600 |
| 2024/04/18 | 1,085 | 1,086 | 1,084 | 1,086 | 8,900 |
| 2024/04/17 | 1,086 | 1,086 | 1,084 | 1,084 | 41,900 |
| 2024/04/16 | 1,085 | 1,088 | 1,084 | 1,087 | 11,900 |
| 2024/04/15 | 1,084 | 1,088 | 1,084 | 1,087 | 14,800 |
| 2024/04/12 | 1,088 | 1,088 | 1,084 | 1,084 | 13,100 |
| 2024/04/11 | 1,084 | 1,087 | 1,084 | 1,084 | 11,700 |
| 2024/04/10 | 1,084 | 1,088 | 1,084 | 1,084 | 23,100 |
| 2024/04/09 | 1,085 | 1,087 | 1,084 | 1,084 | 10,000 |
| 2024/04/08 | 1,084 | 1,087 | 1,084 | 1,085 | 7,600 |
| 2024/04/05 | 1,084 | 1,087 | 1,084 | 1,084 | 14,000 |
| 2024/04/04 | 1,088 | 1,089 | 1,084 | 1,087 | 15,600 |
| 2024/04/03 | 1,087 | 1,088 | 1,083 | 1,085 | 45,400 |
| 2024/04/02 | 1,084 | 1,089 | 1,084 | 1,086 | 52,300 |
| 2024/04/01 | 1,082 | 1,088 | 1,082 | 1,087 | 29,900 |
| 2024/03/29 | 1,082 | 1,084 | 1,081 | 1,082 | 68,200 |
| 2024/03/28 | 1,079 | 1,085 | 1,079 | 1,081 | 75,100 |
| 2024/03/27 | 1,078 | 1,080 | 1,076 | 1,076 | 29,900 |
| 2024/03/26 | 1,077 | 1,079 | 1,076 | 1,076 | 35,100 |
| 2024/03/25 | 1,075 | 1,077 | 1,074 | 1,076 | 59,600 |
| 2024/03/22 | 1,082 | 1,083 | 1,073 | 1,077 | 85,300 |
| 2024/03/21 | 1,085 | 1,088 | 1,081 | 1,083 | 103,800 |
| 2024/03/19 | 1,087 | 1,088 | 1,086 | 1,087 | 136,000 |
| 2024/03/18 | 1,085 | 1,087 | 1,085 | 1,086 | 172,900 |
| 2024/03/15 | 1,085 | 1,086 | 1,085 | 1,085 | 73,100 |
| 2024/03/14 | 1,086 | 1,086 | 1,084 | 1,086 | 520,300 |
| 2024/03/13 | 1,085 | 1,086 | 1,084 | 1,086 | 409,100 |
| 2024/03/12 | 1,085 | 1,086 | 1,085 | 1,085 | 116,400 |
| 2024/03/11 | 1,085 | 1,086 | 1,085 | 1,085 | 91,600 |
| 2024/03/08 | 1,085 | 1,086 | 1,085 | 1,085 | 71,100 |
| 2024/03/07 | 1,085 | 1,086 | 1,085 | 1,085 | 49,200 |
| 2024/03/06 | 1,085 | 1,086 | 1,085 | 1,085 | 72,500 |
| 2024/03/05 | 1,085 | 1,086 | 1,085 | 1,085 | 55,900 |
| 2024/03/04 | 1,085 | 1,086 | 1,085 | 1,085 | 93,300 |
| 2024/03/01 | 1,085 | 1,086 | 1,085 | 1,085 | 105,000 |
| 2024/02/29 | 1,085 | 1,086 | 1,085 | 1,085 | 76,200 |
| 2024/02/28 | 1,085 | 1,086 | 1,085 | 1,085 | 122,100 |
| 2024/02/27 | 1,085 | 1,086 | 1,085 | 1,085 | 107,000 |
| 2024/02/26 | 1,086 | 1,087 | 1,085 | 1,085 | 140,600 |
| 2024/02/22 | 1,086 | 1,087 | 1,085 | 1,086 | 307,200 |
| 2024/02/21 | 1,085 | 1,087 | 1,085 | 1,086 | 247,200 |
| 2024/02/20 | 1,085 | 1,086 | 1,085 | 1,085 | 170,300 |
| 2024/02/19 | 1,084 | 1,086 | 1,084 | 1,085 | 618,000 |
| 2024/02/16 | 1,085 | 1,085 | 1,084 | 1,084 | 556,700 |
| 2024/02/15 | 1,085 | 1,085 | 1,084 | 1,084 | 474,400 |
| 2024/02/14 | 1,084 | 1,085 | 1,084 | 1,084 | 810,200 |
| 2024/02/13 | 1,085 | 1,085 | 1,084 | 1,084 | 3,374,300 |
| 2024/02/09 | 988 | 988 | 988 | 988 | 23,000 |
| 2024/02/08 | 846 | 850 | 833 | 838 | 106,300 |
| 2024/02/07 | 851 | 854 | 833 | 851 | 118,000 |
| 2024/02/06 | 857 | 874 | 848 | 854 | 124,000 |
| 2024/02/05 | 860 | 872 | 850 | 855 | 86,600 |
| 2024/02/02 | 834 | 868 | 829 | 860 | 116,200 |
| 2024/02/01 | 842 | 846 | 827 | 836 | 147,700 |
| 2024/01/31 | 856 | 858 | 836 | 850 | 130,300 |
| 2024/01/30 | 851 | 869 | 848 | 852 | 247,600 |
| 2024/01/29 | 843 | 848 | 832 | 845 | 120,000 |
| 2024/01/26 | 862 | 866 | 845 | 848 | 143,600 |
| 2024/01/25 | 880 | 890 | 855 | 881 | 239,900 |
| 2024/01/24 | 860 | 896 | 857 | 888 | 194,400 |
| 2024/01/23 | 856 | 865 | 847 | 853 | 122,800 |
| 2024/01/22 | 883 | 889 | 840 | 847 | 400,000 |
| 2024/01/19 | 892 | 904 | 873 | 882 | 243,500 |
| 2024/01/18 | 875 | 888 | 867 | 886 | 113,000 |
| 2024/01/17 | 870 | 903 | 869 | 880 | 359,000 |
| 2024/01/16 | 853 | 877 | 846 | 863 | 173,500 |
| 2024/01/15 | 842 | 853 | 836 | 850 | 64,600 |
| 2024/01/12 | 838 | 849 | 828 | 844 | 99,600 |
| 2024/01/11 | 840 | 851 | 826 | 839 | 97,700 |
| 2024/01/10 | 858 | 858 | 825 | 837 | 127,500 |
| 2024/01/09 | 840 | 858 | 834 | 858 | 143,300 |
| 2024/01/05 | 828 | 843 | 818 | 837 | 167,400 |
| 2024/01/04 | 780 | 841 | 773 | 840 | 258,900 |
| 2023/12/29 | 805 | 805 | 783 | 788 | 98,600 |
| 2023/12/28 | 767 | 799 | 759 | 799 | 101,300 |
| 2023/12/27 | 747 | 772 | 747 | 767 | 193,500 |
| 2023/12/26 | 754 | 759 | 740 | 749 | 190,100 |
| 2023/12/25 | 784 | 790 | 761 | 761 | 101,000 |
| 2023/12/22 | 784 | 789 | 782 | 784 | 75,700 |
| 2023/12/21 | 785 | 793 | 780 | 782 | 92,000 |
| 2023/12/20 | 810 | 816 | 795 | 795 | 104,400 |
| 2023/12/19 | 794 | 809 | 788 | 809 | 130,600 |
| 2023/12/18 | 800 | 811 | 786 | 797 | 127,400 |
| 2023/12/15 | 773 | 812 | 773 | 804 | 218,800 |
| 2023/12/14 | 764 | 774 | 742 | 760 | 177,100 |
| 2023/12/13 | 761 | 776 | 760 | 761 | 110,200 |
| 2023/12/12 | 772 | 784 | 760 | 761 | 243,400 |
| 2023/12/11 | 791 | 796 | 751 | 783 | 316,200 |
| 2023/12/08 | 827 | 836 | 774 | 776 | 392,200 |
| 2023/12/07 | 847 | 870 | 835 | 845 | 601,900 |
| 2023/12/06 | 792 | 855 | 792 | 849 | 751,500 |
| 2023/12/05 | 776 | 788 | 762 | 777 | 238,700 |
| 2023/12/04 | 741 | 776 | 741 | 772 | 169,500 |
| 2023/12/01 | 751 | 760 | 735 | 745 | 174,500 |
| 2023/11/30 | 737 | 748 | 729 | 745 | 92,900 |
| 2023/11/29 | 730 | 738 | 724 | 733 | 120,100 |
| 2023/11/28 | 747 | 750 | 728 | 744 | 202,400 |
| 2023/11/27 | 727 | 760 | 721 | 755 | 257,900 |
| 2023/11/24 | 723 | 747 | 706 | 734 | 276,900 |
| 2023/11/22 | 711 | 732 | 703 | 711 | 129,400 |
| 2023/11/21 | 719 | 731 | 708 | 713 | 135,900 |
| 2023/11/20 | 661 | 722 | 661 | 719 | 240,900 |
| 2023/11/17 | 692 | 699 | 665 | 670 | 255,700 |
| 2023/11/16 | 703 | 704 | 685 | 693 | 175,900 |
| 2023/11/15 | 710 | 724 | 694 | 706 | 456,500 |
| 2023/11/14 | 688 | 728 | 678 | 715 | 548,200 |
| 2023/11/13 | 695 | 700 | 672 | 678 | 172,700 |
| 2023/11/10 | 659 | 694 | 655 | 688 | 203,200 |
| 2023/11/09 | 680 | 684 | 665 | 674 | 277,500 |
| 2023/11/08 | 708 | 710 | 682 | 685 | 367,500 |
| 2023/11/07 | 672 | 710 | 671 | 699 | 1,044,700 |
| 2023/11/06 | 642 | 648 | 626 | 628 | 132,200 |
| 2023/11/02 | 640 | 641 | 630 | 637 | 131,700 |
| 2023/11/01 | 631 | 638 | 619 | 635 | 115,700 |
| 2023/10/31 | 614 | 630 | 604 | 623 | 163,400 |
| 2023/10/30 | 620 | 624 | 606 | 613 | 428,900 |
| 2023/10/27 | 610 | 618 | 599 | 618 | 135,600 |
| 2023/10/26 | 594 | 623 | 586 | 615 | 228,700 |
| 2023/10/25 | 600 | 607 | 589 | 595 | 295,400 |
| 2023/10/24 | 567 | 619 | 567 | 619 | 262,100 |
| 2023/10/23 | 600 | 602 | 567 | 569 | 362,200 |
| 2023/10/20 | 628 | 630 | 605 | 610 | 173,400 |
| 2023/10/19 | 620 | 643 | 620 | 628 | 146,200 |
| 2023/10/18 | 612 | 627 | 609 | 627 | 136,700 |
| 2023/10/17 | 609 | 619 | 605 | 618 | 132,800 |
| 2023/10/16 | 603 | 610 | 595 | 596 | 181,500 |
| 2023/10/13 | 624 | 629 | 609 | 615 | 194,000 |
| 2023/10/12 | 608 | 634 | 605 | 634 | 189,000 |
| 2023/10/11 | 626 | 628 | 599 | 600 | 347,000 |
| 2023/10/10 | 632 | 640 | 621 | 626 | 184,000 |
| 2023/10/06 | 622 | 637 | 605 | 633 | 189,600 |
| 2023/10/05 | 618 | 634 | 607 | 631 | 189,700 |
| 2023/10/04 | 631 | 647 | 613 | 622 | 298,000 |
| 2023/10/03 | 630 | 647 | 624 | 635 | 232,200 |
| 2023/10/02 | 633 | 648 | 624 | 635 | 349,400 |
| 2023/09/29 | 645 | 659 | 630 | 641 | 310,200 |
| 2023/09/28 | 639 | 675 | 637 | 645 | 377,100 |
| 2023/09/27 | 636 | 666 | 636 | 653 | 373,200 |
| 2023/09/26 | 646 | 668 | 642 | 646 | 472,000 |
| 2023/09/25 | 623 | 655 | 623 | 646 | 544,400 |
| 2023/09/22 | 617 | 647 | 617 | 624 | 581,700 |
| 2023/09/21 | 585 | 620 | 578 | 616 | 364,500 |
| 2023/09/20 | 580 | 594 | 577 | 586 | 127,800 |
| 2023/09/19 | 602 | 602 | 576 | 586 | 133,700 |
| 2023/09/15 | 602 | 608 | 589 | 606 | 333,800 |
| 2023/09/14 | 600 | 615 | 595 | 600 | 322,100 |
| 2023/09/13 | 567 | 599 | 565 | 599 | 219,700 |
| 2023/09/12 | 575 | 581 | 567 | 574 | 151,400 |
| 2023/09/11 | 575 | 582 | 568 | 572 | 226,600 |
| 2023/09/08 | 555 | 592 | 551 | 585 | 379,700 |
| 2023/09/07 | 570 | 572 | 553 | 557 | 188,500 |
| 2023/09/06 | 562 | 573 | 562 | 572 | 124,300 |
| 2023/09/05 | 555 | 568 | 555 | 562 | 140,600 |
| 2023/09/04 | 567 | 572 | 553 | 560 | 299,600 |
| 2023/09/01 | 557 | 568 | 552 | 566 | 138,600 |
| 2023/08/31 | 578 | 580 | 561 | 567 | 316,700 |
| 2023/08/30 | 587 | 592 | 578 | 581 | 272,900 |
| 2023/08/29 | 565 | 595 | 565 | 588 | 404,700 |
| 2023/08/28 | 569 | 569 | 546 | 558 | 259,400 |
| 2023/08/25 | 559 | 572 | 549 | 561 | 220,900 |
| 2023/08/24 | 556 | 568 | 545 | 561 | 335,100 |
| 2023/08/23 | 555 | 584 | 552 | 562 | 741,200 |
| 2023/08/22 | 590 | 604 | 547 | 553 | 1,421,600 |
| 2023/08/21 | 512 | 527 | 512 | 525 | 177,400 |
| 2023/08/18 | 501 | 526 | 501 | 515 | 191,000 |
| 2023/08/17 | 512 | 522 | 500 | 511 | 235,200 |
| 2023/08/16 | 530 | 538 | 504 | 507 | 305,200 |