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 |
|---|---|---|---|---|---|
| 2025/03/03 | 1,942 | 1,943 | 1,942 | 1,942 | 126,800 |
| 2025/02/28 | 1,942 | 1,943 | 1,942 | 1,942 | 150,100 |
| 2025/02/27 | 1,943 | 1,944 | 1,942 | 1,942 | 28,400 |
| 2025/02/26 | 1,943 | 1,943 | 1,942 | 1,942 | 56,900 |
| 2025/02/25 | 1,942 | 1,943 | 1,942 | 1,942 | 52,400 |
| 2025/02/21 | 1,943 | 1,944 | 1,942 | 1,942 | 50,100 |
| 2025/02/20 | 1,943 | 1,944 | 1,942 | 1,943 | 38,300 |
| 2025/02/19 | 1,943 | 1,945 | 1,943 | 1,943 | 41,300 |
| 2025/02/18 | 1,943 | 1,944 | 1,942 | 1,943 | 75,400 |
| 2025/02/17 | 1,943 | 1,944 | 1,942 | 1,942 | 71,300 |
| 2025/02/14 | 1,942 | 1,944 | 1,942 | 1,942 | 28,200 |
| 2025/02/13 | 1,943 | 1,944 | 1,942 | 1,943 | 38,200 |
| 2025/02/12 | 1,942 | 1,944 | 1,942 | 1,943 | 36,300 |
| 2025/02/10 | 1,942 | 1,944 | 1,942 | 1,943 | 38,900 |
| 2025/02/07 | 1,943 | 1,944 | 1,942 | 1,943 | 74,000 |
| 2025/02/06 | 1,942 | 1,944 | 1,942 | 1,942 | 50,500 |
| 2025/02/05 | 1,942 | 1,943 | 1,942 | 1,942 | 32,100 |
| 2025/02/04 | 1,943 | 1,944 | 1,942 | 1,942 | 35,200 |
| 2025/02/03 | 1,942 | 1,944 | 1,942 | 1,942 | 113,700 |
| 2025/01/31 | 1,943 | 1,944 | 1,942 | 1,942 | 360,900 |
| 2025/01/30 | 1,942 | 1,944 | 1,942 | 1,942 | 98,100 |
| 2025/01/29 | 1,943 | 1,944 | 1,942 | 1,942 | 185,400 |
| 2025/01/28 | 1,945 | 1,945 | 1,943 | 1,943 | 185,200 |
| 2025/01/27 | 1,945 | 1,947 | 1,944 | 1,944 | 109,100 |
| 2025/01/24 | 1,945 | 1,948 | 1,944 | 1,945 | 173,700 |
| 2025/01/23 | 1,943 | 1,946 | 1,942 | 1,944 | 141,100 |
| 2025/01/22 | 1,941 | 1,945 | 1,941 | 1,942 | 218,400 |
| 2025/01/21 | 1,939 | 1,943 | 1,939 | 1,941 | 540,900 |
| 2025/01/20 | 1,937 | 1,940 | 1,937 | 1,938 | 246,600 |
| 2025/01/17 | 1,942 | 1,947 | 1,934 | 1,938 | 320,500 |
| 2025/01/16 | 1,947 | 1,948 | 1,947 | 1,948 | 574,900 |
| 2025/01/15 | 1,946 | 1,948 | 1,946 | 1,947 | 889,200 |
| 2025/01/14 | 1,946 | 1,947 | 1,945 | 1,946 | 1,155,700 |
| 2025/01/10 | 1,946 | 1,947 | 1,945 | 1,945 | 1,460,400 |
| 2025/01/09 | 1,946 | 1,947 | 1,945 | 1,946 | 559,100 |
| 2025/01/08 | 1,945 | 1,946 | 1,945 | 1,945 | 1,075,100 |
| 2025/01/07 | 1,945 | 1,946 | 1,945 | 1,945 | 762,600 |
| 2025/01/06 | 1,946 | 1,947 | 1,944 | 1,944 | 1,644,700 |
| 2024/12/30 | 1,945 | 1,947 | 1,945 | 1,946 | 732,300 |
| 2024/12/27 | 1,945 | 1,947 | 1,944 | 1,944 | 1,801,900 |
| 2024/12/26 | 1,944 | 1,945 | 1,943 | 1,944 | 1,019,300 |
| 2024/12/25 | 1,944 | 1,945 | 1,943 | 1,944 | 659,200 |
| 2024/12/24 | 1,943 | 1,944 | 1,943 | 1,944 | 214,600 |
| 2024/12/23 | 1,943 | 1,944 | 1,943 | 1,943 | 793,300 |
| 2024/12/20 | 1,943 | 1,944 | 1,943 | 1,943 | 607,500 |
| 2024/12/19 | 1,943 | 1,944 | 1,942 | 1,942 | 777,900 |
| 2024/12/18 | 1,943 | 1,944 | 1,943 | 1,943 | 534,700 |
| 2024/12/17 | 1,944 | 1,944 | 1,943 | 1,943 | 709,600 |
| 2024/12/16 | 1,945 | 1,945 | 1,944 | 1,944 | 970,200 |
| 2024/12/13 | 1,944 | 1,945 | 1,944 | 1,944 | 1,740,500 |
| 2024/12/12 | 1,944 | 1,945 | 1,944 | 1,944 | 811,500 |
| 2024/12/11 | 1,944 | 1,945 | 1,944 | 1,944 | 1,102,100 |
| 2024/12/10 | 1,944 | 1,945 | 1,944 | 1,944 | 934,400 |
| 2024/12/09 | 1,944 | 1,945 | 1,944 | 1,944 | 1,220,600 |
| 2024/12/06 | 1,945 | 1,945 | 1,944 | 1,944 | 1,721,600 |
| 2024/12/05 | 1,944 | 1,945 | 1,944 | 1,944 | 1,627,400 |
| 2024/12/04 | 1,944 | 1,945 | 1,944 | 1,944 | 2,518,800 |
| 2024/12/03 | 1,947 | 1,949 | 1,943 | 1,945 | 10,275,700 |
| 2024/12/02 | 1,658 | 1,658 | 1,658 | 1,658 | 76,500 |
| 2024/11/29 | 1,358 | 1,358 | 1,358 | 1,358 | 281,600 |
| 2024/11/28 | 1,038 | 1,076 | 1,038 | 1,058 | 503,400 |
| 2024/11/27 | 1,042 | 1,048 | 1,018 | 1,042 | 510,400 |
| 2024/11/26 | 1,085 | 1,088 | 1,045 | 1,045 | 552,500 |
| 2024/11/25 | 1,037 | 1,091 | 1,024 | 1,081 | 2,391,900 |
| 2024/11/22 | 1,051 | 1,056 | 1,022 | 1,024 | 913,400 |
| 2024/11/21 | 1,053 | 1,079 | 1,046 | 1,050 | 489,900 |
| 2024/11/20 | 1,095 | 1,103 | 1,050 | 1,050 | 812,500 |
| 2024/11/19 | 1,085 | 1,124 | 1,085 | 1,103 | 440,600 |
| 2024/11/18 | 1,070 | 1,111 | 1,068 | 1,093 | 473,000 |
| 2024/11/15 | 1,051 | 1,139 | 1,045 | 1,082 | 1,445,100 |
| 2024/11/14 | 1,163 | 1,163 | 1,128 | 1,137 | 677,500 |
| 2024/11/13 | 1,154 | 1,179 | 1,140 | 1,150 | 695,000 |
| 2024/11/12 | 1,132 | 1,158 | 1,132 | 1,142 | 444,000 |
| 2024/11/11 | 1,108 | 1,133 | 1,084 | 1,130 | 527,100 |
| 2024/11/08 | 1,105 | 1,139 | 1,101 | 1,117 | 562,700 |
| 2024/11/07 | 1,109 | 1,117 | 1,088 | 1,091 | 487,200 |
| 2024/11/06 | 1,100 | 1,107 | 1,085 | 1,102 | 320,900 |
| 2024/11/05 | 1,112 | 1,112 | 1,081 | 1,096 | 262,100 |
| 2024/11/01 | 1,110 | 1,120 | 1,100 | 1,100 | 270,600 |
| 2024/10/31 | 1,119 | 1,133 | 1,113 | 1,133 | 237,700 |
| 2024/10/30 | 1,123 | 1,128 | 1,111 | 1,119 | 303,700 |
| 2024/10/29 | 1,095 | 1,119 | 1,090 | 1,117 | 358,200 |
| 2024/10/28 | 1,060 | 1,091 | 1,057 | 1,090 | 430,200 |
| 2024/10/25 | 1,033 | 1,066 | 1,028 | 1,052 | 557,200 |
| 2024/10/24 | 1,044 | 1,067 | 1,013 | 1,063 | 532,100 |
| 2024/10/23 | 1,063 | 1,077 | 1,054 | 1,064 | 342,900 |
| 2024/10/22 | 1,099 | 1,099 | 1,053 | 1,063 | 506,200 |
| 2024/10/21 | 1,094 | 1,113 | 1,084 | 1,095 | 348,600 |
| 2024/10/18 | 1,100 | 1,112 | 1,090 | 1,095 | 270,800 |
| 2024/10/17 | 1,106 | 1,113 | 1,093 | 1,094 | 407,600 |
| 2024/10/16 | 1,125 | 1,133 | 1,099 | 1,103 | 880,100 |
| 2024/10/15 | 1,130 | 1,154 | 1,124 | 1,149 | 532,800 |
| 2024/10/11 | 1,121 | 1,149 | 1,121 | 1,125 | 388,800 |
| 2024/10/10 | 1,152 | 1,153 | 1,128 | 1,129 | 322,800 |
| 2024/10/09 | 1,152 | 1,163 | 1,133 | 1,135 | 427,900 |
| 2024/10/08 | 1,169 | 1,172 | 1,140 | 1,141 | 463,600 |
| 2024/10/07 | 1,174 | 1,197 | 1,170 | 1,183 | 558,900 |
| 2024/10/04 | 1,150 | 1,171 | 1,142 | 1,144 | 381,400 |
| 2024/10/03 | 1,150 | 1,162 | 1,142 | 1,160 | 439,100 |
| 2024/10/02 | 1,150 | 1,152 | 1,120 | 1,131 | 627,100 |
| 2024/10/01 | 1,141 | 1,178 | 1,128 | 1,163 | 602,900 |
| 2024/09/30 | 1,160 | 1,183 | 1,138 | 1,138 | 982,500 |
| 2024/09/27 | 1,193 | 1,240 | 1,189 | 1,211 | 821,100 |
| 2024/09/26 | 1,179 | 1,180 | 1,160 | 1,180 | 386,800 |
| 2024/09/25 | 1,177 | 1,188 | 1,166 | 1,173 | 267,800 |
| 2024/09/24 | 1,215 | 1,218 | 1,174 | 1,177 | 494,800 |
| 2024/09/20 | 1,214 | 1,223 | 1,197 | 1,198 | 476,000 |
| 2024/09/19 | 1,189 | 1,214 | 1,185 | 1,198 | 573,700 |
| 2024/09/18 | 1,220 | 1,226 | 1,155 | 1,160 | 627,200 |
| 2024/09/17 | 1,182 | 1,208 | 1,170 | 1,200 | 590,600 |
| 2024/09/13 | 1,193 | 1,210 | 1,160 | 1,164 | 429,000 |
| 2024/09/12 | 1,181 | 1,206 | 1,175 | 1,199 | 434,200 |
| 2024/09/11 | 1,190 | 1,193 | 1,144 | 1,151 | 410,800 |
| 2024/09/10 | 1,194 | 1,203 | 1,177 | 1,181 | 304,400 |
| 2024/09/09 | 1,125 | 1,192 | 1,124 | 1,184 | 536,000 |
| 2024/09/06 | 1,199 | 1,209 | 1,184 | 1,193 | 395,400 |
| 2024/09/05 | 1,176 | 1,215 | 1,172 | 1,195 | 646,900 |
| 2024/09/04 | 1,234 | 1,239 | 1,190 | 1,198 | 1,268,600 |
| 2024/09/03 | 1,261 | 1,295 | 1,258 | 1,285 | 535,000 |
| 2024/09/02 | 1,299 | 1,306 | 1,252 | 1,271 | 567,900 |
| 2024/08/30 | 1,229 | 1,286 | 1,229 | 1,278 | 698,700 |
| 2024/08/29 | 1,218 | 1,261 | 1,215 | 1,239 | 574,100 |
| 2024/08/28 | 1,280 | 1,290 | 1,240 | 1,248 | 879,200 |
| 2024/08/27 | 1,312 | 1,345 | 1,294 | 1,308 | 1,044,900 |
| 2024/08/26 | 1,248 | 1,304 | 1,246 | 1,293 | 989,800 |
| 2024/08/23 | 1,285 | 1,288 | 1,218 | 1,245 | 1,359,900 |
| 2024/08/22 | 1,238 | 1,284 | 1,233 | 1,284 | 1,166,300 |
| 2024/08/21 | 1,253 | 1,270 | 1,227 | 1,237 | 685,400 |
| 2024/08/20 | 1,206 | 1,263 | 1,201 | 1,256 | 993,400 |
| 2024/08/19 | 1,211 | 1,224 | 1,180 | 1,181 | 699,200 |
| 2024/08/16 | 1,200 | 1,232 | 1,197 | 1,220 | 1,158,200 |
| 2024/08/15 | 1,169 | 1,175 | 1,144 | 1,148 | 674,900 |
| 2024/08/14 | 1,147 | 1,165 | 1,103 | 1,162 | 842,300 |
| 2024/08/13 | 1,093 | 1,136 | 1,054 | 1,132 | 1,753,800 |
| 2024/08/09 | 1,142 | 1,172 | 1,118 | 1,142 | 1,048,800 |
| 2024/08/08 | 1,063 | 1,166 | 1,054 | 1,135 | 1,118,800 |
| 2024/08/07 | 1,060 | 1,130 | 1,036 | 1,101 | 1,680,300 |
| 2024/08/06 | 1,103 | 1,118 | 1,058 | 1,097 | 1,916,300 |
| 2024/08/05 | 1,100 | 1,137 | 950 | 968 | 2,922,100 |
| 2024/08/02 | 1,275 | 1,284 | 1,201 | 1,207 | 1,771,600 |
| 2024/08/01 | 1,349 | 1,351 | 1,305 | 1,329 | 623,900 |
| 2024/07/31 | 1,354 | 1,389 | 1,335 | 1,385 | 469,500 |
| 2024/07/30 | 1,410 | 1,411 | 1,368 | 1,384 | 339,200 |
| 2024/07/29 | 1,365 | 1,400 | 1,348 | 1,393 | 574,800 |
| 2024/07/26 | 1,356 | 1,380 | 1,345 | 1,356 | 723,600 |
| 2024/07/25 | 1,353 | 1,381 | 1,339 | 1,355 | 864,100 |
| 2024/07/24 | 1,453 | 1,470 | 1,381 | 1,381 | 1,107,500 |
| 2024/07/23 | 1,449 | 1,484 | 1,449 | 1,455 | 350,700 |
| 2024/07/22 | 1,460 | 1,473 | 1,422 | 1,450 | 539,100 |
| 2024/07/19 | 1,470 | 1,484 | 1,450 | 1,460 | 1,158,200 |
| 2024/07/18 | 1,575 | 1,578 | 1,490 | 1,490 | 1,721,700 |
| 2024/07/17 | 1,595 | 1,615 | 1,578 | 1,608 | 1,241,600 |
| 2024/07/16 | 1,605 | 1,608 | 1,562 | 1,581 | 939,100 |
| 2024/07/12 | 1,499 | 1,615 | 1,499 | 1,600 | 2,472,300 |
| 2024/07/11 | 1,525 | 1,525 | 1,480 | 1,500 | 802,700 |
| 2024/07/10 | 1,555 | 1,565 | 1,502 | 1,519 | 833,800 |
| 2024/07/09 | 1,597 | 1,598 | 1,530 | 1,549 | 1,420,000 |
| 2024/07/08 | 1,508 | 1,579 | 1,507 | 1,579 | 1,364,400 |
| 2024/07/05 | 1,500 | 1,537 | 1,500 | 1,506 | 732,400 |
| 2024/07/04 | 1,503 | 1,546 | 1,491 | 1,513 | 1,240,300 |
| 2024/07/03 | 1,450 | 1,485 | 1,446 | 1,473 | 828,500 |
| 2024/07/02 | 1,472 | 1,497 | 1,421 | 1,444 | 1,665,000 |
| 2024/07/01 | 1,519 | 1,539 | 1,476 | 1,488 | 1,642,300 |
| 2024/06/28 | 1,588 | 1,592 | 1,508 | 1,508 | 1,789,000 |
| 2024/06/27 | 1,578 | 1,612 | 1,545 | 1,598 | 1,734,400 |
| 2024/06/26 | 1,552 | 1,595 | 1,552 | 1,580 | 1,544,700 |
| 2024/06/25 | 1,555 | 1,579 | 1,525 | 1,537 | 1,255,000 |
| 2024/06/24 | 1,535 | 1,567 | 1,502 | 1,532 | 2,316,600 |
| 2024/06/21 | 1,440 | 1,520 | 1,437 | 1,513 | 2,365,700 |
| 2024/06/20 | 1,398 | 1,432 | 1,387 | 1,426 | 1,733,300 |
| 2024/06/19 | 1,428 | 1,444 | 1,361 | 1,385 | 2,599,400 |
| 2024/06/18 | 1,398 | 1,441 | 1,357 | 1,427 | 2,137,200 |
| 2024/06/17 | 1,436 | 1,440 | 1,368 | 1,385 | 2,248,700 |
| 2024/06/14 | 1,334 | 1,450 | 1,323 | 1,450 | 3,140,700 |
| 2024/06/13 | 1,350 | 1,369 | 1,312 | 1,332 | 2,161,100 |
| 2024/06/12 | 1,255 | 1,351 | 1,255 | 1,336 | 2,630,200 |
| 2024/06/11 | 1,254 | 1,286 | 1,249 | 1,260 | 1,091,800 |
| 2024/06/10 | 1,232 | 1,248 | 1,215 | 1,240 | 886,000 |
| 2024/06/07 | 1,176 | 1,236 | 1,172 | 1,236 | 1,130,400 |
| 2024/06/06 | 1,185 | 1,198 | 1,162 | 1,181 | 792,700 |
| 2024/06/05 | 1,204 | 1,236 | 1,168 | 1,173 | 1,630,200 |
| 2024/06/04 | 1,172 | 1,229 | 1,166 | 1,217 | 1,326,800 |
| 2024/06/03 | 1,168 | 1,193 | 1,162 | 1,171 | 1,005,300 |
| 2024/05/31 | 1,117 | 1,215 | 1,108 | 1,166 | 1,825,500 |
| 2024/05/30 | 1,101 | 1,137 | 1,080 | 1,107 | 1,979,800 |
| 2024/05/29 | 1,169 | 1,169 | 1,125 | 1,129 | 1,718,900 |
| 2024/05/28 | 1,223 | 1,231 | 1,163 | 1,170 | 2,167,200 |
| 2024/05/27 | 1,225 | 1,232 | 1,193 | 1,219 | 1,417,300 |
| 2024/05/24 | 1,240 | 1,264 | 1,226 | 1,226 | 1,615,900 |
| 2024/05/23 | 1,316 | 1,337 | 1,277 | 1,281 | 1,149,600 |
| 2024/05/22 | 1,305 | 1,313 | 1,292 | 1,296 | 713,700 |
| 2024/05/21 | 1,340 | 1,340 | 1,301 | 1,311 | 570,500 |
| 2024/05/20 | 1,311 | 1,337 | 1,272 | 1,325 | 1,097,000 |
| 2024/05/17 | 1,327 | 1,363 | 1,312 | 1,332 | 1,124,400 |
| 2024/05/16 | 1,378 | 1,385 | 1,298 | 1,327 | 2,850,100 |
| 2024/05/15 | 1,495 | 1,499 | 1,451 | 1,468 | 1,745,300 |
| 2024/05/14 | 1,476 | 1,494 | 1,462 | 1,484 | 1,465,400 |
| 2024/05/13 | 1,437 | 1,471 | 1,436 | 1,453 | 1,083,700 |
| 2024/05/10 | 1,420 | 1,425 | 1,389 | 1,415 | 1,013,500 |
| 2024/05/09 | 1,427 | 1,447 | 1,404 | 1,429 | 699,900 |