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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,336 | 1,340 | 1,311 | 1,334 | 46,000 |
| 2021/12/29 | 1,328 | 1,350 | 1,320 | 1,348 | 82,600 |
| 2021/12/28 | 1,292 | 1,322 | 1,292 | 1,319 | 130,000 |
| 2021/12/27 | 1,310 | 1,311 | 1,274 | 1,282 | 108,500 |
| 2021/12/24 | 1,326 | 1,328 | 1,307 | 1,311 | 57,500 |
| 2021/12/23 | 1,315 | 1,333 | 1,308 | 1,315 | 102,600 |
| 2021/12/22 | 1,291 | 1,308 | 1,281 | 1,302 | 111,800 |
| 2021/12/21 | 1,280 | 1,303 | 1,249 | 1,291 | 121,300 |
| 2021/12/20 | 1,345 | 1,345 | 1,270 | 1,271 | 296,200 |
| 2021/12/17 | 1,312 | 1,367 | 1,295 | 1,367 | 308,100 |
| 2021/12/16 | 1,351 | 1,353 | 1,312 | 1,312 | 54,800 |
| 2021/12/15 | 1,306 | 1,330 | 1,302 | 1,319 | 65,600 |
| 2021/12/14 | 1,326 | 1,326 | 1,302 | 1,310 | 68,700 |
| 2021/12/13 | 1,370 | 1,370 | 1,320 | 1,329 | 62,900 |
| 2021/12/10 | 1,371 | 1,377 | 1,334 | 1,340 | 96,600 |
| 2021/12/09 | 1,383 | 1,393 | 1,370 | 1,378 | 49,500 |
| 2021/12/08 | 1,415 | 1,415 | 1,377 | 1,384 | 81,500 |
| 2021/12/07 | 1,337 | 1,385 | 1,334 | 1,385 | 104,300 |
| 2021/12/06 | 1,337 | 1,337 | 1,302 | 1,312 | 136,700 |
| 2021/12/03 | 1,322 | 1,349 | 1,310 | 1,349 | 100,400 |
| 2021/12/02 | 1,350 | 1,354 | 1,308 | 1,308 | 154,500 |
| 2021/12/01 | 1,397 | 1,402 | 1,344 | 1,356 | 132,400 |
| 2021/11/30 | 1,420 | 1,440 | 1,389 | 1,389 | 114,900 |
| 2021/11/29 | 1,410 | 1,446 | 1,399 | 1,407 | 122,000 |
| 2021/11/26 | 1,455 | 1,475 | 1,431 | 1,437 | 126,400 |
| 2021/11/25 | 1,480 | 1,507 | 1,455 | 1,455 | 134,700 |
| 2021/11/24 | 1,484 | 1,490 | 1,464 | 1,473 | 109,600 |
| 2021/11/22 | 1,487 | 1,495 | 1,451 | 1,483 | 127,500 |
| 2021/11/19 | 1,546 | 1,550 | 1,500 | 1,505 | 93,000 |
| 2021/11/18 | 1,532 | 1,569 | 1,532 | 1,538 | 131,100 |
| 2021/11/17 | 1,528 | 1,560 | 1,519 | 1,525 | 152,900 |
| 2021/11/16 | 1,536 | 1,536 | 1,491 | 1,518 | 220,200 |
| 2021/11/15 | 1,664 | 1,667 | 1,531 | 1,551 | 378,200 |
| 2021/11/12 | 1,621 | 1,673 | 1,621 | 1,665 | 115,800 |
| 2021/11/11 | 1,609 | 1,616 | 1,592 | 1,613 | 80,600 |
| 2021/11/10 | 1,645 | 1,649 | 1,610 | 1,617 | 81,900 |
| 2021/11/09 | 1,679 | 1,687 | 1,659 | 1,661 | 125,600 |
| 2021/11/08 | 1,655 | 1,683 | 1,651 | 1,681 | 154,100 |
| 2021/11/05 | 1,612 | 1,658 | 1,612 | 1,658 | 138,800 |
| 2021/11/04 | 1,619 | 1,631 | 1,610 | 1,623 | 54,800 |
| 2021/11/02 | 1,626 | 1,647 | 1,615 | 1,615 | 70,700 |
| 2021/11/01 | 1,620 | 1,630 | 1,599 | 1,630 | 126,900 |
| 2021/10/29 | 1,659 | 1,661 | 1,597 | 1,607 | 164,400 |
| 2021/10/28 | 1,598 | 1,661 | 1,590 | 1,646 | 777,800 |
| 2021/10/27 | 1,624 | 1,634 | 1,605 | 1,611 | 105,200 |
| 2021/10/26 | 1,592 | 1,624 | 1,583 | 1,619 | 163,900 |
| 2021/10/25 | 1,541 | 1,579 | 1,534 | 1,576 | 121,800 |
| 2021/10/22 | 1,562 | 1,581 | 1,554 | 1,555 | 133,200 |
| 2021/10/21 | 1,570 | 1,595 | 1,549 | 1,549 | 151,800 |
| 2021/10/20 | 1,588 | 1,606 | 1,575 | 1,575 | 152,700 |
| 2021/10/19 | 1,602 | 1,607 | 1,573 | 1,599 | 205,100 |
| 2021/10/18 | 1,647 | 1,650 | 1,600 | 1,615 | 168,500 |
| 2021/10/15 | 1,598 | 1,634 | 1,582 | 1,630 | 238,500 |
| 2021/10/14 | 1,541 | 1,595 | 1,541 | 1,593 | 165,000 |
| 2021/10/13 | 1,551 | 1,551 | 1,525 | 1,541 | 94,700 |
| 2021/10/12 | 1,554 | 1,566 | 1,534 | 1,545 | 151,000 |
| 2021/10/11 | 1,479 | 1,530 | 1,469 | 1,530 | 138,600 |
| 2021/10/08 | 1,445 | 1,485 | 1,438 | 1,470 | 169,900 |
| 2021/10/07 | 1,437 | 1,455 | 1,420 | 1,422 | 146,500 |
| 2021/10/06 | 1,471 | 1,487 | 1,425 | 1,434 | 148,700 |
| 2021/10/05 | 1,458 | 1,467 | 1,415 | 1,441 | 216,300 |
| 2021/10/04 | 1,508 | 1,518 | 1,478 | 1,488 | 115,600 |
| 2021/10/01 | 1,550 | 1,550 | 1,506 | 1,506 | 102,400 |
| 2021/09/30 | 1,544 | 1,571 | 1,537 | 1,563 | 126,400 |
| 2021/09/29 | 1,560 | 1,560 | 1,521 | 1,537 | 128,600 |
| 2021/09/28 | 1,600 | 1,600 | 1,571 | 1,581 | 122,700 |
| 2021/09/27 | 1,628 | 1,643 | 1,601 | 1,608 | 143,900 |
| 2021/09/24 | 1,600 | 1,601 | 1,575 | 1,598 | 136,700 |
| 2021/09/22 | 1,609 | 1,612 | 1,566 | 1,566 | 108,100 |
| 2021/09/21 | 1,580 | 1,628 | 1,577 | 1,614 | 145,900 |
| 2021/09/17 | 1,626 | 1,656 | 1,613 | 1,654 | 141,700 |
| 2021/09/16 | 1,653 | 1,668 | 1,577 | 1,618 | 248,800 |
| 2021/09/15 | 1,685 | 1,698 | 1,654 | 1,660 | 148,000 |
| 2021/09/14 | 1,705 | 1,717 | 1,687 | 1,698 | 213,100 |
| 2021/09/13 | 1,643 | 1,677 | 1,638 | 1,677 | 224,800 |
| 2021/09/10 | 1,598 | 1,646 | 1,591 | 1,646 | 311,000 |
| 2021/09/09 | 1,554 | 1,598 | 1,554 | 1,587 | 247,300 |
| 2021/09/08 | 1,561 | 1,583 | 1,548 | 1,554 | 157,300 |
| 2021/09/07 | 1,584 | 1,592 | 1,554 | 1,557 | 150,300 |
| 2021/09/06 | 1,561 | 1,591 | 1,553 | 1,580 | 230,100 |
| 2021/09/03 | 1,561 | 1,569 | 1,530 | 1,555 | 260,200 |
| 2021/09/02 | 1,575 | 1,589 | 1,565 | 1,567 | 255,400 |
| 2021/09/01 | 1,535 | 1,568 | 1,521 | 1,560 | 278,000 |
| 2021/08/31 | 1,515 | 1,547 | 1,508 | 1,542 | 235,100 |
| 2021/08/30 | 1,502 | 1,536 | 1,500 | 1,515 | 278,900 |
| 2021/08/27 | 1,447 | 1,481 | 1,433 | 1,476 | 221,200 |
| 2021/08/26 | 1,470 | 1,470 | 1,408 | 1,465 | 321,500 |
| 2021/08/25 | 1,419 | 1,485 | 1,415 | 1,471 | 358,800 |
| 2021/08/24 | 1,382 | 1,420 | 1,378 | 1,417 | 158,200 |
| 2021/08/23 | 1,338 | 1,366 | 1,326 | 1,362 | 86,200 |
| 2021/08/20 | 1,351 | 1,368 | 1,335 | 1,340 | 88,500 |
| 2021/08/19 | 1,362 | 1,381 | 1,352 | 1,354 | 92,400 |
| 2021/08/18 | 1,337 | 1,368 | 1,320 | 1,364 | 94,400 |
| 2021/08/17 | 1,345 | 1,359 | 1,330 | 1,340 | 144,200 |
| 2021/08/16 | 1,320 | 1,354 | 1,316 | 1,340 | 339,100 |
| 2021/08/13 | 1,276 | 1,291 | 1,268 | 1,287 | 77,900 |
| 2021/08/12 | 1,290 | 1,292 | 1,268 | 1,276 | 66,600 |
| 2021/08/11 | 1,293 | 1,302 | 1,276 | 1,286 | 91,200 |
| 2021/08/10 | 1,262 | 1,285 | 1,258 | 1,270 | 95,700 |
| 2021/08/06 | 1,237 | 1,258 | 1,231 | 1,258 | 61,300 |
| 2021/08/05 | 1,267 | 1,274 | 1,238 | 1,239 | 127,100 |
| 2021/08/04 | 1,293 | 1,305 | 1,279 | 1,280 | 56,500 |
| 2021/08/03 | 1,291 | 1,297 | 1,289 | 1,293 | 38,600 |
| 2021/08/02 | 1,300 | 1,300 | 1,288 | 1,291 | 54,000 |
| 2021/07/30 | 1,309 | 1,313 | 1,292 | 1,302 | 96,500 |
| 2021/07/29 | 1,297 | 1,314 | 1,288 | 1,314 | 67,700 |
| 2021/07/28 | 1,305 | 1,306 | 1,273 | 1,284 | 97,400 |
| 2021/07/27 | 1,316 | 1,316 | 1,295 | 1,309 | 70,900 |
| 2021/07/26 | 1,327 | 1,333 | 1,305 | 1,314 | 69,800 |
| 2021/07/21 | 1,313 | 1,314 | 1,304 | 1,311 | 64,000 |
| 2021/07/20 | 1,336 | 1,347 | 1,301 | 1,301 | 112,800 |
| 2021/07/19 | 1,330 | 1,330 | 1,302 | 1,308 | 129,600 |
| 2021/07/16 | 1,345 | 1,350 | 1,335 | 1,335 | 79,300 |
| 2021/07/15 | 1,370 | 1,375 | 1,352 | 1,352 | 97,600 |
| 2021/07/14 | 1,353 | 1,385 | 1,349 | 1,381 | 119,800 |
| 2021/07/13 | 1,363 | 1,370 | 1,344 | 1,346 | 88,100 |
| 2021/07/12 | 1,368 | 1,378 | 1,360 | 1,362 | 121,900 |
| 2021/07/09 | 1,350 | 1,362 | 1,326 | 1,357 | 211,300 |
| 2021/07/08 | 1,391 | 1,400 | 1,363 | 1,367 | 141,100 |
| 2021/07/07 | 1,399 | 1,409 | 1,390 | 1,391 | 50,400 |
| 2021/07/06 | 1,411 | 1,416 | 1,400 | 1,403 | 70,200 |
| 2021/07/05 | 1,420 | 1,423 | 1,408 | 1,411 | 41,900 |
| 2021/07/02 | 1,417 | 1,429 | 1,409 | 1,413 | 50,600 |
| 2021/07/01 | 1,436 | 1,447 | 1,412 | 1,416 | 70,900 |
| 2021/06/30 | 1,423 | 1,444 | 1,423 | 1,443 | 93,400 |
| 2021/06/29 | 1,433 | 1,454 | 1,418 | 1,423 | 112,200 |
| 2021/06/28 | 1,421 | 1,443 | 1,415 | 1,438 | 73,500 |
| 2021/06/25 | 1,428 | 1,430 | 1,412 | 1,420 | 48,100 |
| 2021/06/24 | 1,434 | 1,440 | 1,417 | 1,420 | 83,800 |
| 2021/06/23 | 1,405 | 1,435 | 1,405 | 1,434 | 122,800 |
| 2021/06/22 | 1,394 | 1,412 | 1,378 | 1,403 | 95,200 |
| 2021/06/21 | 1,398 | 1,403 | 1,364 | 1,366 | 176,600 |
| 2021/06/18 | 1,425 | 1,425 | 1,403 | 1,407 | 86,300 |
| 2021/06/17 | 1,415 | 1,431 | 1,399 | 1,418 | 147,500 |
| 2021/06/16 | 1,412 | 1,413 | 1,394 | 1,398 | 139,100 |
| 2021/06/15 | 1,419 | 1,424 | 1,411 | 1,412 | 58,300 |
| 2021/06/14 | 1,421 | 1,425 | 1,406 | 1,411 | 70,800 |
| 2021/06/11 | 1,438 | 1,442 | 1,423 | 1,427 | 49,200 |
| 2021/06/10 | 1,433 | 1,446 | 1,426 | 1,434 | 63,500 |
| 2021/06/09 | 1,416 | 1,432 | 1,411 | 1,432 | 99,400 |
| 2021/06/08 | 1,421 | 1,433 | 1,406 | 1,410 | 89,000 |
| 2021/06/07 | 1,410 | 1,436 | 1,410 | 1,425 | 82,400 |
| 2021/06/04 | 1,420 | 1,420 | 1,404 | 1,404 | 75,200 |
| 2021/06/03 | 1,420 | 1,420 | 1,407 | 1,416 | 99,100 |
| 2021/06/02 | 1,435 | 1,443 | 1,421 | 1,423 | 56,000 |
| 2021/06/01 | 1,440 | 1,442 | 1,426 | 1,432 | 58,900 |
| 2021/05/31 | 1,425 | 1,456 | 1,425 | 1,440 | 139,200 |
| 2021/05/28 | 1,436 | 1,436 | 1,404 | 1,410 | 141,500 |
| 2021/05/27 | 1,418 | 1,426 | 1,412 | 1,423 | 87,800 |
| 2021/05/26 | 1,433 | 1,444 | 1,420 | 1,422 | 86,200 |
| 2021/05/25 | 1,466 | 1,466 | 1,432 | 1,433 | 114,300 |
| 2021/05/24 | 1,500 | 1,500 | 1,464 | 1,466 | 93,300 |
| 2021/05/21 | 1,520 | 1,523 | 1,495 | 1,497 | 91,600 |
| 2021/05/20 | 1,468 | 1,511 | 1,468 | 1,509 | 124,200 |
| 2021/05/19 | 1,478 | 1,490 | 1,458 | 1,485 | 132,700 |
| 2021/05/18 | 1,405 | 1,487 | 1,405 | 1,478 | 284,800 |
| 2021/05/17 | 1,480 | 1,480 | 1,401 | 1,402 | 297,000 |
| 2021/05/14 | 1,439 | 1,454 | 1,426 | 1,454 | 109,100 |
| 2021/05/13 | 1,425 | 1,433 | 1,402 | 1,423 | 125,200 |
| 2021/05/12 | 1,446 | 1,469 | 1,437 | 1,442 | 111,300 |
| 2021/05/11 | 1,482 | 1,486 | 1,433 | 1,438 | 145,100 |
| 2021/05/10 | 1,485 | 1,494 | 1,471 | 1,482 | 66,200 |
| 2021/05/07 | 1,452 | 1,494 | 1,444 | 1,485 | 160,300 |
| 2021/05/06 | 1,455 | 1,469 | 1,439 | 1,448 | 152,400 |
| 2021/04/30 | 1,449 | 1,454 | 1,427 | 1,454 | 117,900 |
| 2021/04/28 | 1,474 | 1,474 | 1,451 | 1,460 | 275,900 |
| 2021/04/27 | 1,482 | 1,491 | 1,474 | 1,476 | 75,600 |
| 2021/04/26 | 1,479 | 1,513 | 1,470 | 1,492 | 183,500 |
| 2021/04/23 | 1,452 | 1,468 | 1,440 | 1,465 | 92,600 |
| 2021/04/22 | 1,449 | 1,472 | 1,449 | 1,465 | 83,700 |
| 2021/04/21 | 1,447 | 1,450 | 1,422 | 1,436 | 158,500 |
| 2021/04/20 | 1,473 | 1,482 | 1,460 | 1,464 | 111,700 |
| 2021/04/19 | 1,499 | 1,505 | 1,473 | 1,480 | 125,500 |
| 2021/04/16 | 1,502 | 1,515 | 1,490 | 1,497 | 73,100 |
| 2021/04/15 | 1,520 | 1,522 | 1,486 | 1,490 | 171,300 |
| 2021/04/14 | 1,510 | 1,535 | 1,497 | 1,535 | 130,900 |
| 2021/04/13 | 1,530 | 1,530 | 1,508 | 1,508 | 98,400 |
| 2021/04/12 | 1,538 | 1,564 | 1,525 | 1,531 | 146,900 |
| 2021/04/09 | 1,525 | 1,539 | 1,513 | 1,526 | 95,400 |
| 2021/04/08 | 1,530 | 1,538 | 1,518 | 1,523 | 109,400 |
| 2021/04/07 | 1,520 | 1,538 | 1,511 | 1,531 | 112,000 |
| 2021/04/06 | 1,534 | 1,540 | 1,505 | 1,513 | 76,400 |
| 2021/04/05 | 1,554 | 1,556 | 1,516 | 1,533 | 150,800 |
| 2021/04/02 | 1,539 | 1,559 | 1,533 | 1,547 | 102,000 |
| 2021/04/01 | 1,515 | 1,543 | 1,505 | 1,534 | 127,400 |
| 2021/03/31 | 1,500 | 1,525 | 1,494 | 1,515 | 95,900 |
| 2021/03/30 | 1,518 | 1,532 | 1,503 | 1,503 | 133,700 |
| 2021/03/29 | 1,568 | 1,570 | 1,513 | 1,529 | 241,000 |
| 2021/03/26 | 1,533 | 1,559 | 1,522 | 1,558 | 272,700 |
| 2021/03/25 | 1,505 | 1,541 | 1,486 | 1,531 | 144,800 |
| 2021/03/24 | 1,546 | 1,550 | 1,489 | 1,499 | 180,000 |
| 2021/03/23 | 1,551 | 1,605 | 1,533 | 1,536 | 431,100 |
| 2021/03/22 | 1,522 | 1,534 | 1,507 | 1,508 | 133,500 |
| 2021/03/19 | 1,530 | 1,530 | 1,502 | 1,517 | 135,300 |
| 2021/03/18 | 1,517 | 1,544 | 1,517 | 1,523 | 136,900 |
| 2021/03/17 | 1,537 | 1,558 | 1,516 | 1,516 | 185,300 |
| 2021/03/16 | 1,532 | 1,548 | 1,527 | 1,548 | 138,300 |
| 2021/03/15 | 1,521 | 1,549 | 1,515 | 1,545 | 182,300 |
| 2021/03/12 | 1,497 | 1,527 | 1,490 | 1,521 | 245,800 |
| 2021/03/11 | 1,465 | 1,492 | 1,441 | 1,483 | 191,800 |
| 2021/03/10 | 1,428 | 1,472 | 1,423 | 1,465 | 308,900 |
| 2021/03/09 | 1,400 | 1,414 | 1,386 | 1,410 | 183,400 |
| 2021/03/08 | 1,427 | 1,437 | 1,396 | 1,400 | 203,600 |
| 2021/03/05 | 1,420 | 1,421 | 1,383 | 1,413 | 239,600 |
| 2021/03/04 | 1,425 | 1,425 | 1,403 | 1,420 | 243,400 |
| 2021/03/03 | 1,446 | 1,452 | 1,407 | 1,409 | 172,300 |
| 2021/03/02 | 1,452 | 1,459 | 1,416 | 1,435 | 195,900 |
| 2021/03/01 | 1,441 | 1,454 | 1,406 | 1,432 | 265,700 |
| 2021/02/26 | 1,441 | 1,448 | 1,405 | 1,428 | 484,200 |
| 2021/02/25 | 1,492 | 1,514 | 1,462 | 1,482 | 755,800 |
| 2021/02/24 | 1,466 | 1,518 | 1,463 | 1,495 | 301,800 |
| 2021/02/22 | 1,488 | 1,503 | 1,463 | 1,468 | 218,400 |
| 2021/02/19 | 1,463 | 1,487 | 1,442 | 1,474 | 270,400 |
| 2021/02/18 | 1,503 | 1,517 | 1,465 | 1,466 | 288,700 |
| 2021/02/17 | 1,532 | 1,533 | 1,471 | 1,500 | 425,800 |
| 2021/02/16 | 1,567 | 1,595 | 1,538 | 1,543 | 313,600 |
| 2021/02/15 | 1,553 | 1,592 | 1,502 | 1,562 | 599,200 |
| 2021/02/12 | 1,615 | 1,644 | 1,592 | 1,633 | 304,500 |
| 2021/02/10 | 1,595 | 1,628 | 1,595 | 1,614 | 188,300 |
| 2021/02/09 | 1,590 | 1,620 | 1,583 | 1,605 | 189,600 |
| 2021/02/08 | 1,628 | 1,629 | 1,582 | 1,583 | 350,100 |
| 2021/02/05 | 1,649 | 1,666 | 1,626 | 1,631 | 294,300 |
| 2021/02/04 | 1,648 | 1,673 | 1,612 | 1,665 | 301,600 |
| 2021/02/03 | 1,652 | 1,663 | 1,632 | 1,657 | 289,900 |
| 2021/02/02 | 1,659 | 1,675 | 1,601 | 1,649 | 451,600 |
| 2021/02/01 | 1,559 | 1,648 | 1,547 | 1,640 | 444,400 |
| 2021/01/29 | 1,548 | 1,582 | 1,535 | 1,561 | 489,100 |
| 2021/01/28 | 1,545 | 1,565 | 1,521 | 1,533 | 435,500 |
| 2021/01/27 | 1,579 | 1,617 | 1,562 | 1,585 | 622,100 |
| 2021/01/26 | 1,584 | 1,623 | 1,515 | 1,521 | 813,800 |
| 2021/01/25 | 1,499 | 1,598 | 1,493 | 1,576 | 1,534,200 |
| 2021/01/22 | 1,427 | 1,460 | 1,427 | 1,433 | 317,300 |
| 2021/01/21 | 1,431 | 1,443 | 1,418 | 1,427 | 192,300 |
| 2021/01/20 | 1,435 | 1,457 | 1,416 | 1,423 | 272,200 |
| 2021/01/19 | 1,418 | 1,447 | 1,408 | 1,437 | 260,300 |
| 2021/01/18 | 1,399 | 1,424 | 1,388 | 1,415 | 217,300 |
| 2021/01/15 | 1,403 | 1,407 | 1,384 | 1,400 | 384,600 |
| 2021/01/14 | 1,446 | 1,448 | 1,388 | 1,403 | 534,900 |
| 2021/01/13 | 1,471 | 1,485 | 1,434 | 1,447 | 408,300 |
| 2021/01/12 | 1,426 | 1,476 | 1,409 | 1,468 | 846,300 |
| 2021/01/08 | 1,457 | 1,459 | 1,405 | 1,415 | 1,159,600 |
| 2021/01/07 | 1,415 | 1,415 | 1,380 | 1,386 | 329,300 |
| 2021/01/06 | 1,416 | 1,423 | 1,405 | 1,414 | 141,500 |
| 2021/01/05 | 1,439 | 1,453 | 1,409 | 1,413 | 264,800 |
| 2021/01/04 | 1,486 | 1,495 | 1,416 | 1,451 | 324,300 |