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 |
|---|---|---|---|---|---|
| 2024/05/08 | 1,441 | 1,466 | 1,431 | 1,434 | 839,100 |
| 2024/05/07 | 1,435 | 1,452 | 1,413 | 1,430 | 739,600 |
| 2024/05/02 | 1,400 | 1,427 | 1,395 | 1,411 | 860,800 |
| 2024/05/01 | 1,430 | 1,451 | 1,412 | 1,412 | 870,500 |
| 2024/04/30 | 1,485 | 1,485 | 1,427 | 1,442 | 1,066,200 |
| 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 |