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 |
---|---|---|---|---|---|
2021/04/14 | 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 |