ウェルスナビ(7342)の株価時系列情報
ウェルスナビの株価（初値・高値・安値・終値・出来高）時系列情報
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/09/24 | 3,655 | 3,665 | 3,585 | 3,610 | 554,800 |
| 2021/09/22 | 3,690 | 3,725 | 3,560 | 3,570 | 916,400 |
| 2021/09/21 | 3,670 | 3,755 | 3,665 | 3,690 | 563,300 |
| 2021/09/17 | 3,770 | 3,835 | 3,740 | 3,835 | 463,100 |
| 2021/09/16 | 3,885 | 3,890 | 3,705 | 3,715 | 596,900 |
| 2021/09/15 | 3,850 | 3,930 | 3,835 | 3,885 | 325,700 |
| 2021/09/14 | 3,840 | 3,920 | 3,800 | 3,890 | 701,900 |
| 2021/09/13 | 3,860 | 3,865 | 3,770 | 3,780 | 543,300 |
| 2021/09/10 | 3,860 | 3,930 | 3,835 | 3,905 | 747,700 |
| 2021/09/09 | 3,795 | 3,865 | 3,770 | 3,795 | 710,700 |
| 2021/09/08 | 3,875 | 3,875 | 3,770 | 3,780 | 614,800 |
| 2021/09/07 | 3,720 | 3,845 | 3,715 | 3,835 | 771,200 |
| 2021/09/06 | 3,720 | 3,730 | 3,655 | 3,695 | 646,800 |
| 2021/09/03 | 3,755 | 3,765 | 3,665 | 3,685 | 717,600 |
| 2021/09/02 | 3,775 | 3,780 | 3,685 | 3,735 | 528,500 |
| 2021/09/01 | 3,805 | 3,825 | 3,765 | 3,790 | 529,900 |
| 2021/08/31 | 3,870 | 3,870 | 3,760 | 3,805 | 888,000 |
| 2021/08/30 | 3,860 | 3,890 | 3,835 | 3,890 | 341,600 |
| 2021/08/27 | 3,800 | 3,860 | 3,770 | 3,830 | 378,600 |
| 2021/08/26 | 3,935 | 3,965 | 3,810 | 3,820 | 849,400 |
| 2021/08/25 | 4,070 | 4,100 | 3,985 | 3,985 | 464,000 |
| 2021/08/24 | 3,965 | 4,080 | 3,930 | 4,075 | 583,700 |
| 2021/08/23 | 3,870 | 3,920 | 3,805 | 3,910 | 428,000 |
| 2021/08/20 | 3,815 | 3,910 | 3,780 | 3,840 | 387,100 |
| 2021/08/19 | 3,860 | 4,030 | 3,830 | 3,845 | 900,800 |
| 2021/08/18 | 3,735 | 3,850 | 3,615 | 3,845 | 969,700 |
| 2021/08/17 | 3,875 | 3,925 | 3,760 | 3,780 | 716,100 |
| 2021/08/16 | 3,900 | 4,075 | 3,815 | 3,835 | 1,193,100 |
| 2021/08/13 | 4,060 | 4,100 | 3,930 | 4,005 | 588,100 |
| 2021/08/12 | 4,000 | 4,135 | 3,985 | 4,050 | 471,900 |
| 2021/08/11 | 3,950 | 4,020 | 3,940 | 4,000 | 418,300 |
| 2021/08/10 | 3,950 | 4,045 | 3,950 | 3,995 | 365,900 |
| 2021/08/06 | 3,915 | 4,015 | 3,885 | 3,975 | 368,000 |
| 2021/08/05 | 4,105 | 4,115 | 3,860 | 3,920 | 911,500 |
| 2021/08/04 | 4,180 | 4,255 | 4,105 | 4,125 | 535,500 |
| 2021/08/03 | 4,275 | 4,310 | 4,215 | 4,225 | 620,300 |
| 2021/08/02 | 4,240 | 4,290 | 4,195 | 4,285 | 601,200 |
| 2021/07/30 | 4,200 | 4,275 | 4,165 | 4,240 | 1,052,900 |
| 2021/07/29 | 4,330 | 4,340 | 4,135 | 4,185 | 1,276,200 |
| 2021/07/28 | 4,200 | 4,300 | 4,195 | 4,285 | 1,170,700 |
| 2021/07/27 | 4,090 | 4,305 | 4,015 | 4,270 | 2,876,100 |
| 2021/07/26 | 3,990 | 4,015 | 3,920 | 4,000 | 857,000 |
| 2021/07/21 | 3,915 | 3,935 | 3,855 | 3,935 | 495,800 |
| 2021/07/20 | 3,815 | 3,910 | 3,810 | 3,885 | 467,200 |
| 2021/07/19 | 3,880 | 3,925 | 3,795 | 3,885 | 609,100 |
| 2021/07/16 | 3,995 | 4,035 | 3,930 | 3,950 | 948,800 |
| 2021/07/15 | 3,925 | 4,015 | 3,890 | 4,000 | 1,338,500 |
| 2021/07/14 | 3,815 | 3,870 | 3,790 | 3,820 | 368,700 |
| 2021/07/13 | 3,975 | 3,995 | 3,840 | 3,840 | 650,800 |
| 2021/07/12 | 3,890 | 3,960 | 3,880 | 3,945 | 494,700 |
| 2021/07/09 | 3,680 | 3,885 | 3,655 | 3,870 | 926,700 |
| 2021/07/08 | 3,760 | 3,790 | 3,605 | 3,745 | 851,000 |
| 2021/07/07 | 3,715 | 3,830 | 3,705 | 3,815 | 548,300 |
| 2021/07/06 | 3,895 | 3,905 | 3,775 | 3,780 | 608,900 |
| 2021/07/05 | 3,890 | 3,965 | 3,865 | 3,915 | 383,300 |
| 2021/07/02 | 3,950 | 3,965 | 3,880 | 3,925 | 459,000 |
| 2021/07/01 | 4,005 | 4,035 | 3,950 | 3,955 | 535,300 |
| 2021/06/30 | 3,990 | 4,055 | 3,930 | 4,035 | 1,199,400 |
| 2021/06/29 | 4,095 | 4,095 | 3,920 | 3,960 | 1,083,000 |
| 2021/06/28 | 3,920 | 4,025 | 3,890 | 4,005 | 981,600 |
| 2021/06/25 | 3,805 | 3,885 | 3,775 | 3,870 | 731,100 |
| 2021/06/24 | 3,890 | 3,915 | 3,735 | 3,820 | 1,050,500 |
| 2021/06/23 | 3,940 | 3,975 | 3,890 | 3,920 | 511,000 |
| 2021/06/22 | 4,030 | 4,045 | 3,885 | 3,965 | 1,002,000 |
| 2021/06/21 | 3,950 | 4,020 | 3,930 | 3,950 | 1,112,100 |
| 2021/06/18 | 4,135 | 4,270 | 4,055 | 4,090 | 1,103,600 |
| 2021/06/17 | 4,220 | 4,250 | 4,025 | 4,115 | 1,166,700 |
| 2021/06/16 | 4,195 | 4,310 | 4,185 | 4,285 | 737,600 |
| 2021/06/15 | 4,280 | 4,330 | 4,115 | 4,280 | 1,633,200 |
| 2021/06/14 | 3,930 | 4,230 | 3,885 | 4,220 | 1,492,600 |
| 2021/06/11 | 4,060 | 4,120 | 3,865 | 3,910 | 1,318,800 |
| 2021/06/10 | 3,930 | 4,095 | 3,920 | 4,070 | 984,100 |
| 2021/06/09 | 4,035 | 4,050 | 3,910 | 3,950 | 866,100 |
| 2021/06/08 | 4,025 | 4,100 | 4,000 | 4,055 | 584,100 |
| 2021/06/07 | 4,110 | 4,120 | 4,010 | 4,050 | 850,500 |
| 2021/06/04 | 4,190 | 4,190 | 3,975 | 4,010 | 1,058,300 |
| 2021/06/03 | 4,115 | 4,160 | 4,070 | 4,130 | 801,700 |
| 2021/06/02 | 4,100 | 4,245 | 4,030 | 4,090 | 1,581,300 |
| 2021/06/01 | 4,330 | 4,360 | 4,105 | 4,120 | 1,638,800 |
| 2021/05/31 | 4,270 | 4,330 | 4,150 | 4,265 | 2,349,800 |
| 2021/05/28 | 4,455 | 4,740 | 4,225 | 4,335 | 5,501,800 |
| 2021/05/27 | 4,360 | 4,430 | 4,220 | 4,420 | 2,885,500 |
| 2021/05/26 | 4,200 | 4,410 | 4,170 | 4,380 | 3,251,300 |
| 2021/05/25 | 3,880 | 4,235 | 3,820 | 4,235 | 3,248,400 |
| 2021/05/24 | 3,835 | 3,890 | 3,730 | 3,835 | 2,262,100 |
| 2021/05/21 | 3,600 | 3,780 | 3,565 | 3,775 | 2,444,300 |
| 2021/05/20 | 3,260 | 3,540 | 3,235 | 3,525 | 1,693,900 |
| 2021/05/19 | 3,260 | 3,360 | 3,185 | 3,290 | 868,000 |
| 2021/05/18 | 3,315 | 3,440 | 3,260 | 3,330 | 1,030,000 |
| 2021/05/17 | 3,795 | 3,795 | 3,225 | 3,290 | 1,522,600 |
| 2021/05/14 | 3,610 | 3,655 | 3,440 | 3,630 | 1,224,300 |
| 2021/05/13 | 3,570 | 3,670 | 3,440 | 3,520 | 1,212,500 |
| 2021/05/12 | 3,850 | 3,885 | 3,610 | 3,675 | 976,900 |
| 2021/05/11 | 3,785 | 3,930 | 3,720 | 3,790 | 1,190,200 |
| 2021/05/10 | 3,995 | 4,060 | 3,820 | 3,855 | 1,252,000 |
| 2021/05/07 | 4,240 | 4,240 | 4,040 | 4,065 | 899,900 |
| 2021/05/06 | 4,200 | 4,315 | 4,140 | 4,260 | 867,600 |
| 2021/04/30 | 4,075 | 4,270 | 4,015 | 4,195 | 924,100 |
| 2021/04/28 | 4,050 | 4,185 | 3,960 | 4,115 | 1,242,100 |
| 2021/04/27 | 4,190 | 4,235 | 4,050 | 4,090 | 1,098,400 |
| 2021/04/26 | 4,440 | 4,450 | 4,135 | 4,200 | 1,654,600 |
| 2021/04/23 | 4,500 | 4,545 | 4,320 | 4,365 | 1,326,900 |
| 2021/04/22 | 4,390 | 4,640 | 4,355 | 4,565 | 1,961,200 |
| 2021/04/21 | 4,430 | 4,495 | 4,260 | 4,310 | 1,086,500 |
| 2021/04/20 | 4,385 | 4,530 | 4,375 | 4,505 | 739,100 |
| 2021/04/19 | 4,565 | 4,600 | 4,415 | 4,475 | 1,225,300 |
| 2021/04/16 | 4,305 | 4,550 | 4,265 | 4,500 | 1,801,800 |
| 2021/04/15 | 4,330 | 4,345 | 4,130 | 4,280 | 1,150,800 |
| 2021/04/14 | 4,230 | 4,435 | 4,205 | 4,355 | 1,364,200 |
| 2021/04/13 | 4,170 | 4,440 | 4,105 | 4,275 | 2,115,700 |
| 2021/04/12 | 4,650 | 4,710 | 4,245 | 4,275 | 3,575,900 |
| 2021/04/09 | 4,310 | 4,640 | 4,275 | 4,610 | 2,893,900 |
| 2021/04/08 | 4,190 | 4,670 | 4,155 | 4,315 | 4,092,100 |
| 2021/04/07 | 4,260 | 4,310 | 4,130 | 4,160 | 1,562,100 |
| 2021/04/06 | 4,075 | 4,290 | 3,955 | 4,245 | 2,954,400 |
| 2021/04/05 | 3,755 | 4,005 | 3,725 | 4,005 | 2,010,400 |
| 2021/04/02 | 3,815 | 3,860 | 3,510 | 3,680 | 1,726,500 |
| 2021/04/01 | 3,650 | 3,745 | 3,600 | 3,745 | 1,062,700 |
| 2021/03/31 | 3,515 | 3,670 | 3,415 | 3,615 | 1,119,800 |
| 2021/03/30 | 3,400 | 3,570 | 3,390 | 3,515 | 1,105,800 |
| 2021/03/29 | 3,330 | 3,520 | 3,295 | 3,360 | 1,389,800 |
| 2021/03/26 | 3,140 | 3,295 | 3,090 | 3,295 | 639,700 |
| 2021/03/25 | 3,020 | 3,150 | 2,961 | 3,125 | 558,000 |
| 2021/03/24 | 3,135 | 3,205 | 2,999 | 3,050 | 750,000 |
| 2021/03/23 | 3,415 | 3,440 | 3,135 | 3,165 | 978,700 |
| 2021/03/22 | 3,475 | 3,650 | 3,325 | 3,350 | 2,709,600 |
| 2021/03/19 | 3,155 | 3,380 | 3,130 | 3,360 | 1,364,400 |
| 2021/03/18 | 3,185 | 3,290 | 3,150 | 3,205 | 876,100 |
| 2021/03/17 | 3,025 | 3,165 | 3,025 | 3,130 | 598,600 |
| 2021/03/16 | 3,000 | 3,035 | 2,984 | 3,020 | 279,900 |
| 2021/03/15 | 2,970 | 3,070 | 2,961 | 3,035 | 416,900 |
| 2021/03/12 | 2,984 | 3,015 | 2,921 | 2,970 | 474,700 |
| 2021/03/11 | 2,892 | 2,920 | 2,831 | 2,913 | 285,500 |
| 2021/03/10 | 2,970 | 2,970 | 2,878 | 2,892 | 288,300 |
| 2021/03/09 | 2,870 | 2,908 | 2,806 | 2,903 | 270,900 |
| 2021/03/08 | 2,901 | 3,020 | 2,875 | 2,900 | 532,100 |
| 2021/03/05 | 2,871 | 2,889 | 2,780 | 2,839 | 341,100 |
| 2021/03/04 | 2,800 | 2,929 | 2,760 | 2,919 | 364,300 |
| 2021/03/03 | 2,950 | 2,980 | 2,833 | 2,849 | 424,300 |
| 2021/03/02 | 3,075 | 3,080 | 2,926 | 2,970 | 439,700 |
| 2021/03/01 | 3,025 | 3,100 | 3,015 | 3,020 | 227,300 |
| 2021/02/26 | 3,000 | 3,095 | 2,995 | 3,020 | 400,600 |
| 2021/02/25 | 3,140 | 3,140 | 3,070 | 3,110 | 310,600 |
| 2021/02/24 | 3,145 | 3,175 | 3,020 | 3,045 | 582,900 |
| 2021/02/22 | 3,095 | 3,180 | 3,075 | 3,150 | 599,400 |
| 2021/02/19 | 2,960 | 3,055 | 2,898 | 3,025 | 456,300 |
| 2021/02/18 | 3,190 | 3,240 | 2,985 | 2,999 | 1,024,000 |
| 2021/02/17 | 3,095 | 3,200 | 3,010 | 3,195 | 728,100 |
| 2021/02/16 | 3,080 | 3,250 | 2,999 | 3,090 | 2,049,400 |
| 2021/02/15 | 2,951 | 3,040 | 2,842 | 3,010 | 1,231,500 |
| 2021/02/12 | 2,815 | 2,978 | 2,801 | 2,920 | 1,157,300 |
| 2021/02/10 | 2,770 | 2,802 | 2,732 | 2,785 | 268,200 |
| 2021/02/09 | 2,850 | 2,873 | 2,760 | 2,802 | 506,200 |
| 2021/02/08 | 2,901 | 2,930 | 2,801 | 2,881 | 689,100 |
| 2021/02/05 | 2,830 | 2,935 | 2,811 | 2,899 | 1,120,200 |
| 2021/02/04 | 2,717 | 2,841 | 2,712 | 2,800 | 891,900 |
| 2021/02/03 | 2,790 | 2,798 | 2,688 | 2,705 | 548,400 |
| 2021/02/02 | 2,589 | 2,730 | 2,589 | 2,730 | 632,200 |
| 2021/02/01 | 2,503 | 2,685 | 2,503 | 2,574 | 898,300 |
| 2021/01/29 | 2,740 | 2,759 | 2,503 | 2,503 | 1,211,400 |
| 2021/01/28 | 2,746 | 2,805 | 2,703 | 2,703 | 873,300 |
| 2021/01/27 | 2,815 | 2,854 | 2,752 | 2,846 | 659,200 |
| 2021/01/26 | 2,861 | 2,870 | 2,777 | 2,790 | 605,700 |
| 2021/01/25 | 2,938 | 2,944 | 2,832 | 2,883 | 574,300 |
| 2021/01/22 | 2,936 | 2,989 | 2,870 | 2,903 | 1,035,800 |
| 2021/01/21 | 3,085 | 3,120 | 2,960 | 2,968 | 1,010,800 |
| 2021/01/20 | 3,055 | 3,140 | 2,980 | 3,045 | 1,672,600 |
| 2021/01/19 | 2,882 | 3,035 | 2,881 | 3,015 | 3,521,000 |
| 2021/01/18 | 2,821 | 2,920 | 2,728 | 2,826 | 2,074,200 |
| 2021/01/15 | 2,698 | 2,885 | 2,691 | 2,868 | 3,596,600 |
| 2021/01/14 | 2,880 | 2,880 | 2,650 | 2,662 | 2,323,100 |
| 2021/01/13 | 2,930 | 3,030 | 2,890 | 2,893 | 1,233,100 |
| 2021/01/12 | 3,085 | 3,085 | 2,951 | 2,976 | 1,575,200 |
| 2021/01/08 | 3,160 | 3,250 | 3,060 | 3,120 | 2,772,900 |
| 2021/01/07 | 3,220 | 3,370 | 3,060 | 3,120 | 6,235,000 |
| 2021/01/06 | 3,115 | 3,150 | 2,940 | 3,150 | 5,240,600 |
| 2021/01/05 | 3,220 | 3,395 | 2,870 | 2,920 | 10,921,600 |
| 2021/01/04 | 2,649 | 3,030 | 2,644 | 3,030 | 13,397,900 |
| 2020/12/30 | 2,234 | 2,635 | 2,230 | 2,530 | 9,391,500 |
| 2020/12/29 | 2,150 | 2,378 | 2,085 | 2,257 | 6,368,100 |
| 2020/12/28 | 2,401 | 2,438 | 2,161 | 2,196 | 4,913,100 |
| 2020/12/25 | 2,480 | 2,633 | 2,300 | 2,363 | 7,186,300 |
| 2020/12/24 | 2,699 | 2,837 | 2,372 | 2,519 | 16,018,300 |
| 2020/12/23 | 2,000 | 2,337 | 1,971 | 2,337 | 12,049,600 |
| 2020/12/22 | 1,725 | 2,040 | 1,704 | 1,937 | 19,801,600 |
