ウェルスナビ(7342)の株価時系列情報
ウェルスナビ(7342)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,441 | 1,485 | 1,441 | 1,479 | 747,600 |
| 2024/04/25 | 1,455 | 1,480 | 1,445 | 1,452 | 803,200 |
| 2024/04/24 | 1,534 | 1,538 | 1,481 | 1,483 | 1,060,800 |
| 2024/04/23 | 1,507 | 1,521 | 1,488 | 1,494 | 1,108,900 |
| 2024/04/22 | 1,440 | 1,474 | 1,440 | 1,470 | 853,500 |
| 2024/04/19 | 1,478 | 1,488 | 1,433 | 1,446 | 1,413,100 |
| 2024/04/18 | 1,427 | 1,513 | 1,425 | 1,485 | 1,475,500 |
| 2024/04/17 | 1,451 | 1,482 | 1,434 | 1,441 | 976,300 |
| 2024/04/16 | 1,422 | 1,479 | 1,420 | 1,455 | 1,342,100 |
| 2024/04/15 | 1,458 | 1,483 | 1,445 | 1,447 | 1,328,900 |
| 2024/04/12 | 1,540 | 1,544 | 1,482 | 1,488 | 1,351,500 |
| 2024/04/11 | 1,535 | 1,543 | 1,517 | 1,533 | 1,000,000 |
| 2024/04/10 | 1,569 | 1,594 | 1,546 | 1,551 | 873,000 |
| 2024/04/09 | 1,600 | 1,606 | 1,563 | 1,577 | 848,400 |
| 2024/04/08 | 1,578 | 1,580 | 1,538 | 1,576 | 1,252,500 |
| 2024/04/05 | 1,572 | 1,591 | 1,535 | 1,583 | 1,479,500 |
| 2024/04/04 | 1,635 | 1,637 | 1,596 | 1,600 | 1,429,900 |
| 2024/04/03 | 1,590 | 1,627 | 1,546 | 1,611 | 1,619,500 |
| 2024/04/02 | 1,640 | 1,644 | 1,603 | 1,616 | 1,339,000 |
| 2024/04/01 | 1,760 | 1,763 | 1,624 | 1,635 | 2,714,500 |
| 2024/03/29 | 1,666 | 1,758 | 1,652 | 1,741 | 2,007,600 |
| 2024/03/28 | 1,671 | 1,685 | 1,636 | 1,654 | 1,244,100 |
| 2024/03/27 | 1,689 | 1,706 | 1,663 | 1,670 | 1,191,900 |
| 2024/03/26 | 1,744 | 1,768 | 1,683 | 1,690 | 1,766,900 |
| 2024/03/25 | 1,815 | 1,830 | 1,738 | 1,738 | 1,876,800 |
| 2024/03/22 | 1,856 | 1,867 | 1,777 | 1,815 | 1,892,300 |
| 2024/03/21 | 1,819 | 1,865 | 1,790 | 1,843 | 2,192,500 |
| 2024/03/19 | 1,809 | 1,816 | 1,766 | 1,795 | 1,518,500 |
| 2024/03/18 | 1,837 | 1,853 | 1,801 | 1,840 | 1,857,700 |
| 2024/03/15 | 1,802 | 1,809 | 1,755 | 1,777 | 1,810,200 |
| 2024/03/14 | 1,860 | 1,890 | 1,817 | 1,829 | 1,778,500 |
| 2024/03/13 | 1,970 | 1,971 | 1,825 | 1,848 | 2,823,700 |
| 2024/03/12 | 1,918 | 1,952 | 1,873 | 1,930 | 2,178,500 |
| 2024/03/11 | 2,000 | 2,037 | 1,936 | 1,950 | 2,658,000 |
| 2024/03/08 | 2,101 | 2,127 | 2,040 | 2,046 | 1,910,200 |
| 2024/03/07 | 2,165 | 2,234 | 2,097 | 2,110 | 2,798,300 |
| 2024/03/06 | 2,150 | 2,212 | 2,132 | 2,157 | 2,533,700 |
| 2024/03/05 | 2,286 | 2,312 | 2,185 | 2,186 | 3,657,200 |
| 2024/03/04 | 2,288 | 2,420 | 2,268 | 2,315 | 6,305,200 |
| 2024/03/01 | 2,225 | 2,259 | 2,191 | 2,220 | 3,324,800 |
| 2024/02/29 | 2,140 | 2,228 | 2,076 | 2,227 | 3,630,400 |
| 2024/02/28 | 2,116 | 2,175 | 2,092 | 2,133 | 2,318,000 |
| 2024/02/27 | 2,185 | 2,229 | 2,121 | 2,149 | 3,140,900 |
| 2024/02/26 | 2,200 | 2,298 | 2,165 | 2,173 | 5,549,100 |
| 2024/02/22 | 2,150 | 2,208 | 2,100 | 2,159 | 5,747,500 |
| 2024/02/21 | 2,203 | 2,232 | 2,091 | 2,127 | 6,473,100 |
| 2024/02/20 | 2,319 | 2,378 | 2,203 | 2,246 | 7,730,600 |
| 2024/02/19 | 2,390 | 2,500 | 2,177 | 2,269 | 13,562,800 |
| 2024/02/16 | 1,970 | 2,360 | 1,962 | 2,360 | 14,771,700 |
| 2024/02/15 | 1,846 | 2,028 | 1,750 | 1,960 | 12,311,600 |
| 2024/02/14 | 1,873 | 2,050 | 1,827 | 1,966 | 15,622,500 |
| 2024/02/13 | 1,710 | 1,718 | 1,672 | 1,708 | 1,333,800 |
| 2024/02/09 | 1,665 | 1,700 | 1,661 | 1,685 | 1,028,800 |
| 2024/02/08 | 1,668 | 1,709 | 1,636 | 1,654 | 1,509,100 |
| 2024/02/07 | 1,637 | 1,664 | 1,622 | 1,657 | 997,700 |
| 2024/02/06 | 1,640 | 1,676 | 1,621 | 1,653 | 944,600 |
| 2024/02/05 | 1,623 | 1,669 | 1,591 | 1,659 | 1,615,900 |
| 2024/02/02 | 1,649 | 1,659 | 1,606 | 1,612 | 1,619,200 |
| 2024/02/01 | 1,675 | 1,696 | 1,632 | 1,638 | 2,509,300 |
| 2024/01/31 | 1,740 | 1,742 | 1,671 | 1,715 | 2,909,900 |
| 2024/01/30 | 1,821 | 1,842 | 1,750 | 1,757 | 2,480,600 |
| 2024/01/29 | 1,752 | 1,836 | 1,748 | 1,808 | 4,433,200 |
| 2024/01/26 | 1,795 | 1,815 | 1,732 | 1,739 | 3,269,900 |
| 2024/01/25 | 1,698 | 1,835 | 1,682 | 1,835 | 5,176,300 |
| 2024/01/24 | 1,752 | 1,815 | 1,690 | 1,707 | 5,848,700 |
| 2024/01/23 | 1,967 | 1,968 | 1,731 | 1,751 | 13,346,200 |
| 2024/01/22 | 1,772 | 1,865 | 1,745 | 1,859 | 2,989,700 |
| 2024/01/19 | 1,681 | 1,748 | 1,653 | 1,726 | 1,880,500 |
| 2024/01/18 | 1,665 | 1,696 | 1,640 | 1,669 | 1,568,200 |
| 2024/01/17 | 1,770 | 1,803 | 1,677 | 1,680 | 2,393,200 |
| 2024/01/16 | 1,821 | 1,860 | 1,731 | 1,760 | 3,163,700 |
| 2024/01/15 | 1,773 | 1,802 | 1,712 | 1,799 | 2,063,000 |
| 2024/01/12 | 1,760 | 1,789 | 1,691 | 1,730 | 1,830,700 |
| 2024/01/11 | 1,827 | 1,838 | 1,753 | 1,764 | 2,160,300 |
| 2024/01/10 | 1,759 | 1,830 | 1,711 | 1,805 | 2,634,700 |
| 2024/01/09 | 1,861 | 1,885 | 1,755 | 1,777 | 2,741,600 |
| 2024/01/05 | 1,982 | 1,982 | 1,851 | 1,860 | 3,569,000 |
| 2024/01/04 | 1,880 | 2,040 | 1,858 | 1,991 | 3,639,000 |
| 2023/12/29 | 1,950 | 2,016 | 1,903 | 1,950 | 5,137,500 |
| 2023/12/28 | 1,893 | 1,973 | 1,807 | 1,950 | 5,900,500 |
| 2023/12/27 | 1,835 | 1,961 | 1,766 | 1,933 | 6,954,700 |
| 2023/12/26 | 1,710 | 1,828 | 1,705 | 1,818 | 4,572,700 |
| 2023/12/25 | 1,600 | 1,683 | 1,591 | 1,682 | 1,332,900 |
| 2023/12/22 | 1,564 | 1,618 | 1,563 | 1,598 | 1,387,400 |
| 2023/12/21 | 1,470 | 1,560 | 1,465 | 1,555 | 1,193,200 |
| 2023/12/20 | 1,568 | 1,592 | 1,497 | 1,504 | 1,364,100 |
| 2023/12/19 | 1,521 | 1,539 | 1,480 | 1,532 | 1,145,400 |
| 2023/12/18 | 1,500 | 1,530 | 1,475 | 1,528 | 1,058,600 |
| 2023/12/15 | 1,454 | 1,519 | 1,452 | 1,510 | 1,749,100 |
| 2023/12/14 | 1,414 | 1,444 | 1,380 | 1,428 | 1,677,800 |
| 2023/12/13 | 1,389 | 1,432 | 1,377 | 1,377 | 1,226,300 |
| 2023/12/12 | 1,432 | 1,489 | 1,394 | 1,401 | 1,749,200 |
| 2023/12/11 | 1,390 | 1,433 | 1,378 | 1,385 | 1,135,100 |
| 2023/12/08 | 1,400 | 1,431 | 1,356 | 1,368 | 1,742,700 |
| 2023/12/07 | 1,425 | 1,455 | 1,403 | 1,425 | 1,531,300 |
| 2023/12/06 | 1,527 | 1,528 | 1,432 | 1,436 | 2,631,700 |
| 2023/12/05 | 1,565 | 1,565 | 1,433 | 1,497 | 3,264,500 |
| 2023/12/04 | 1,685 | 1,696 | 1,556 | 1,575 | 2,323,700 |
| 2023/12/01 | 1,741 | 1,754 | 1,656 | 1,665 | 1,589,700 |
| 2023/11/30 | 1,654 | 1,733 | 1,653 | 1,724 | 1,794,600 |
| 2023/11/29 | 1,718 | 1,724 | 1,632 | 1,679 | 3,147,400 |
| 2023/11/28 | 1,713 | 1,782 | 1,695 | 1,769 | 2,280,600 |
| 2023/11/27 | 1,680 | 1,743 | 1,662 | 1,728 | 3,056,800 |
| 2023/11/24 | 1,629 | 1,683 | 1,566 | 1,671 | 4,039,800 |
| 2023/11/22 | 1,771 | 1,795 | 1,550 | 1,599 | 8,117,400 |
| 2023/11/21 | 1,682 | 1,800 | 1,608 | 1,798 | 4,717,300 |
| 2023/11/20 | 1,515 | 1,672 | 1,515 | 1,664 | 2,590,600 |
| 2023/11/17 | 1,489 | 1,528 | 1,465 | 1,504 | 1,616,200 |
| 2023/11/16 | 1,422 | 1,496 | 1,414 | 1,492 | 1,530,600 |
| 2023/11/15 | 1,430 | 1,439 | 1,394 | 1,422 | 1,373,200 |
| 2023/11/14 | 1,322 | 1,398 | 1,319 | 1,374 | 1,556,200 |
| 2023/11/13 | 1,311 | 1,330 | 1,219 | 1,322 | 2,393,400 |
| 2023/11/10 | 1,256 | 1,267 | 1,224 | 1,257 | 535,500 |
| 2023/11/09 | 1,245 | 1,280 | 1,235 | 1,280 | 623,900 |
| 2023/11/08 | 1,225 | 1,257 | 1,220 | 1,246 | 735,300 |
| 2023/11/07 | 1,199 | 1,222 | 1,182 | 1,211 | 404,000 |
| 2023/11/06 | 1,155 | 1,215 | 1,145 | 1,202 | 1,006,800 |
| 2023/11/02 | 1,079 | 1,123 | 1,069 | 1,116 | 525,400 |
| 2023/11/01 | 1,103 | 1,107 | 1,067 | 1,069 | 384,700 |
| 2023/10/31 | 1,075 | 1,099 | 1,056 | 1,099 | 279,800 |
| 2023/10/30 | 1,076 | 1,110 | 1,058 | 1,085 | 331,900 |
| 2023/10/27 | 1,072 | 1,085 | 1,061 | 1,080 | 211,200 |
| 2023/10/26 | 1,067 | 1,095 | 1,053 | 1,065 | 378,900 |
| 2023/10/25 | 1,085 | 1,123 | 1,085 | 1,100 | 595,600 |
| 2023/10/24 | 1,011 | 1,096 | 1,000 | 1,092 | 939,400 |
| 2023/10/23 | 1,049 | 1,072 | 996 | 996 | 989,700 |
| 2023/10/20 | 1,098 | 1,100 | 1,053 | 1,056 | 938,900 |
| 2023/10/19 | 1,136 | 1,142 | 1,101 | 1,106 | 570,500 |
| 2023/10/18 | 1,155 | 1,163 | 1,134 | 1,161 | 213,000 |
| 2023/10/17 | 1,143 | 1,159 | 1,138 | 1,150 | 309,600 |
| 2023/10/16 | 1,138 | 1,139 | 1,111 | 1,120 | 427,000 |
| 2023/10/13 | 1,176 | 1,182 | 1,137 | 1,146 | 754,400 |
| 2023/10/12 | 1,198 | 1,214 | 1,176 | 1,200 | 366,400 |
| 2023/10/11 | 1,199 | 1,218 | 1,173 | 1,205 | 606,200 |
| 2023/10/10 | 1,178 | 1,180 | 1,151 | 1,151 | 308,500 |
| 2023/10/06 | 1,171 | 1,189 | 1,159 | 1,170 | 229,100 |
| 2023/10/05 | 1,165 | 1,180 | 1,146 | 1,178 | 354,100 |
| 2023/10/04 | 1,165 | 1,181 | 1,153 | 1,153 | 523,300 |
| 2023/10/03 | 1,234 | 1,247 | 1,192 | 1,195 | 568,000 |
| 2023/10/02 | 1,275 | 1,315 | 1,253 | 1,255 | 744,500 |
| 2023/09/29 | 1,225 | 1,274 | 1,225 | 1,269 | 860,400 |
| 2023/09/28 | 1,224 | 1,233 | 1,181 | 1,218 | 776,100 |
| 2023/09/27 | 1,150 | 1,180 | 1,150 | 1,180 | 239,800 |
| 2023/09/26 | 1,180 | 1,181 | 1,157 | 1,157 | 241,800 |
| 2023/09/25 | 1,152 | 1,196 | 1,145 | 1,196 | 330,700 |
| 2023/09/22 | 1,120 | 1,176 | 1,118 | 1,171 | 465,300 |
| 2023/09/21 | 1,162 | 1,170 | 1,124 | 1,134 | 622,300 |
| 2023/09/20 | 1,200 | 1,201 | 1,161 | 1,164 | 880,800 |
| 2023/09/19 | 1,218 | 1,220 | 1,187 | 1,218 | 450,200 |
| 2023/09/15 | 1,220 | 1,223 | 1,205 | 1,219 | 430,200 |
| 2023/09/14 | 1,237 | 1,237 | 1,213 | 1,218 | 457,000 |
| 2023/09/13 | 1,247 | 1,264 | 1,235 | 1,244 | 197,000 |
| 2023/09/12 | 1,238 | 1,259 | 1,235 | 1,248 | 217,700 |
| 2023/09/11 | 1,286 | 1,299 | 1,225 | 1,225 | 522,900 |
| 2023/09/08 | 1,278 | 1,312 | 1,274 | 1,293 | 282,500 |
| 2023/09/07 | 1,290 | 1,313 | 1,284 | 1,301 | 245,800 |
| 2023/09/06 | 1,298 | 1,307 | 1,287 | 1,299 | 313,300 |
| 2023/09/05 | 1,265 | 1,327 | 1,263 | 1,310 | 703,700 |
| 2023/09/04 | 1,240 | 1,281 | 1,237 | 1,266 | 458,400 |
| 2023/09/01 | 1,210 | 1,243 | 1,207 | 1,241 | 374,300 |
| 2023/08/31 | 1,235 | 1,245 | 1,217 | 1,220 | 396,800 |
| 2023/08/30 | 1,269 | 1,274 | 1,235 | 1,247 | 368,600 |
| 2023/08/29 | 1,197 | 1,250 | 1,197 | 1,246 | 639,700 |
| 2023/08/28 | 1,208 | 1,218 | 1,192 | 1,193 | 704,600 |
| 2023/08/25 | 1,200 | 1,228 | 1,195 | 1,219 | 421,600 |
| 2023/08/24 | 1,235 | 1,236 | 1,206 | 1,216 | 350,100 |
| 2023/08/23 | 1,221 | 1,231 | 1,202 | 1,226 | 598,700 |
| 2023/08/22 | 1,260 | 1,273 | 1,212 | 1,217 | 628,000 |
| 2023/08/21 | 1,230 | 1,267 | 1,220 | 1,254 | 473,600 |
| 2023/08/18 | 1,253 | 1,254 | 1,204 | 1,215 | 1,131,100 |
| 2023/08/17 | 1,327 | 1,334 | 1,272 | 1,279 | 986,000 |
| 2023/08/16 | 1,369 | 1,387 | 1,342 | 1,342 | 515,400 |
| 2023/08/15 | 1,471 | 1,485 | 1,385 | 1,390 | 886,300 |
| 2023/08/14 | 1,432 | 1,570 | 1,420 | 1,449 | 3,733,900 |
| 2023/08/10 | 1,355 | 1,361 | 1,309 | 1,339 | 783,600 |
| 2023/08/09 | 1,357 | 1,390 | 1,357 | 1,383 | 217,800 |
| 2023/08/08 | 1,402 | 1,402 | 1,355 | 1,358 | 275,200 |
| 2023/08/07 | 1,346 | 1,397 | 1,340 | 1,392 | 270,700 |
| 2023/08/04 | 1,348 | 1,364 | 1,334 | 1,357 | 332,600 |
| 2023/08/03 | 1,347 | 1,394 | 1,347 | 1,363 | 397,000 |
| 2023/08/02 | 1,360 | 1,387 | 1,354 | 1,376 | 308,200 |
| 2023/08/01 | 1,379 | 1,385 | 1,351 | 1,376 | 264,700 |
| 2023/07/31 | 1,350 | 1,379 | 1,341 | 1,374 | 417,400 |
| 2023/07/28 | 1,339 | 1,349 | 1,305 | 1,333 | 331,000 |
| 2023/07/27 | 1,303 | 1,357 | 1,303 | 1,357 | 432,100 |
| 2023/07/26 | 1,285 | 1,314 | 1,281 | 1,310 | 283,000 |
| 2023/07/25 | 1,305 | 1,315 | 1,285 | 1,286 | 322,800 |
| 2023/07/24 | 1,308 | 1,325 | 1,287 | 1,320 | 316,500 |
| 2023/07/21 | 1,306 | 1,322 | 1,293 | 1,303 | 418,100 |
| 2023/07/20 | 1,339 | 1,344 | 1,315 | 1,318 | 516,300 |
| 2023/07/19 | 1,360 | 1,365 | 1,346 | 1,358 | 287,900 |
| 2023/07/18 | 1,367 | 1,382 | 1,347 | 1,354 | 236,200 |
| 2023/07/14 | 1,421 | 1,437 | 1,364 | 1,366 | 604,300 |
| 2023/07/13 | 1,359 | 1,422 | 1,342 | 1,410 | 605,200 |
| 2023/07/12 | 1,314 | 1,358 | 1,308 | 1,352 | 502,000 |
| 2023/07/11 | 1,363 | 1,364 | 1,326 | 1,326 | 391,700 |
| 2023/07/10 | 1,379 | 1,392 | 1,331 | 1,345 | 671,000 |
| 2023/07/07 | 1,359 | 1,408 | 1,353 | 1,392 | 510,300 |
| 2023/07/06 | 1,418 | 1,423 | 1,366 | 1,385 | 939,600 |
| 2023/07/05 | 1,350 | 1,417 | 1,346 | 1,413 | 622,200 |