3772 ウェルス・マネジメント(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,089 | 1,090 | 1,055 | 1,080 | 51,400 | 1,080 |
| 2024-04-25 | 1,094 | 1,108 | 1,072 | 1,077 | 39,700 | 1,077 |
| 2024-04-24 | 1,104 | 1,126 | 1,093 | 1,094 | 67,100 | 1,094 |
| 2024-04-23 | 1,110 | 1,122 | 1,088 | 1,103 | 29,400 | 1,103 |
| 2024-04-22 | 1,094 | 1,119 | 1,094 | 1,107 | 34,800 | 1,107 |
| 2024-04-19 | 1,112 | 1,112 | 1,073 | 1,094 | 73,700 | 1,094 |
| 2024-04-18 | 1,089 | 1,126 | 1,088 | 1,118 | 79,600 | 1,118 |
| 2024-04-17 | 1,101 | 1,119 | 1,090 | 1,099 | 33,600 | 1,099 |
| 2024-04-16 | 1,132 | 1,146 | 1,086 | 1,101 | 75,900 | 1,101 |
| 2024-04-15 | 1,141 | 1,161 | 1,120 | 1,121 | 65,100 | 1,121 |
| 2024-04-12 | 1,105 | 1,137 | 1,100 | 1,136 | 78,200 | 1,136 |
| 2024-04-11 | 1,100 | 1,113 | 1,088 | 1,105 | 69,900 | 1,105 |
| 2024-04-10 | 1,100 | 1,137 | 1,100 | 1,115 | 285,100 | 1,115 |
| 2024-04-09 | 1,060 | 1,092 | 1,044 | 1,089 | 64,700 | 1,089 |
| 2024-04-08 | 1,028 | 1,064 | 1,028 | 1,064 | 86,200 | 1,064 |
| 2024-04-05 | 1,010 | 1,039 | 1,009 | 1,017 | 47,400 | 1,017 |
| 2024-04-04 | 1,016 | 1,035 | 984 | 1,015 | 94,600 | 1,015 |
| 2024-04-03 | 976 | 1,020 | 972 | 1,010 | 47,500 | 1,010 |
| 2024-04-02 | 1,001 | 1,001 | 970 | 978 | 80,200 | 978 |
| 2024-04-01 | 1,034 | 1,039 | 1,005 | 1,010 | 47,600 | 1,010 |
| 2024-03-29 | 1,032 | 1,049 | 1,015 | 1,026 | 66,900 | 1,026 |
| 2024-03-28 | 1,005 | 1,037 | 1,005 | 1,033 | 54,100 | 1,033 |
| 2024-03-27 | 1,059 | 1,077 | 1,024 | 1,025 | 160,600 | 1,025 |
| 2024-03-26 | 1,027 | 1,039 | 1,006 | 1,033 | 75,900 | 1,033 |
| 2024-03-25 | 1,013 | 1,059 | 1,013 | 1,028 | 203,800 | 1,028 |
| 2024-03-22 | 975 | 1,040 | 955 | 1,017 | 121,900 | 1,017 |
| 2024-03-21 | 953 | 1,005 | 936 | 975 | 107,500 | 975 |
| 2024-03-19 | 915 | 955 | 894 | 938 | 76,800 | 938 |
| 2024-03-18 | 916 | 934 | 913 | 917 | 105,100 | 917 |
| 2024-03-15 | 931 | 938 | 914 | 915 | 45,100 | 915 |
| 2024-03-14 | 927 | 939 | 914 | 936 | 41,800 | 936 |
| 2024-03-13 | 924 | 936 | 907 | 933 | 77,900 | 933 |
| 2024-03-12 | 887 | 915 | 881 | 915 | 115,600 | 915 |
| 2024-03-11 | 902 | 918 | 879 | 888 | 86,100 | 888 |
| 2024-03-08 | 896 | 919 | 882 | 901 | 59,700 | 901 |
| 2024-03-07 | 888 | 898 | 881 | 890 | 47,000 | 890 |
| 2024-03-06 | 880 | 905 | 880 | 887 | 44,300 | 887 |
| 2024-03-05 | 902 | 902 | 858 | 878 | 97,200 | 878 |
| 2024-03-04 | 881 | 910 | 870 | 902 | 70,400 | 902 |
| 2024-03-01 | 911 | 911 | 872 | 884 | 67,100 | 884 |
| 2024-02-29 | 905 | 905 | 881 | 900 | 66,000 | 900 |
| 2024-02-28 | 860 | 915 | 855 | 905 | 114,100 | 905 |
| 2024-02-27 | 854 | 863 | 842 | 856 | 62,100 | 856 |
| 2024-02-26 | 840 | 855 | 838 | 840 | 93,700 | 840 |
| 2024-02-22 | 837 | 846 | 834 | 838 | 39,000 | 838 |
| 2024-02-21 | 850 | 850 | 830 | 831 | 37,900 | 831 |
| 2024-02-20 | 852 | 853 | 817 | 844 | 98,000 | 844 |
| 2024-02-19 | 833 | 859 | 831 | 852 | 120,100 | 852 |
| 2024-02-16 | 824 | 838 | 815 | 833 | 114,200 | 833 |
| 2024-02-15 | 846 | 868 | 809 | 809 | 172,900 | 809 |
| 2024-02-14 | 919 | 919 | 830 | 837 | 257,200 | 837 |
| 2024-02-13 | 899 | 945 | 899 | 919 | 123,200 | 919 |
| 2024-02-09 | 899 | 909 | 891 | 900 | 70,200 | 900 |
| 2024-02-08 | 925 | 926 | 896 | 903 | 140,100 | 903 |
| 2024-02-07 | 929 | 929 | 912 | 920 | 77,900 | 920 |
| 2024-02-06 | 941 | 941 | 929 | 931 | 71,800 | 931 |
| 2024-02-05 | 941 | 954 | 937 | 949 | 39,200 | 949 |
| 2024-02-02 | 944 | 952 | 938 | 938 | 33,000 | 938 |
| 2024-02-01 | 950 | 950 | 932 | 938 | 29,600 | 938 |
| 2024-01-31 | 950 | 956 | 940 | 950 | 40,700 | 950 |
| 2024-01-30 | 952 | 956 | 947 | 950 | 51,600 | 950 |
| 2024-01-29 | 954 | 969 | 949 | 950 | 63,800 | 950 |
| 2024-01-26 | 940 | 956 | 936 | 947 | 55,600 | 947 |
| 2024-01-25 | 941 | 950 | 938 | 940 | 53,300 | 940 |
| 2024-01-24 | 943 | 955 | 932 | 936 | 31,300 | 936 |
| 2024-01-23 | 959 | 963 | 939 | 942 | 63,700 | 942 |
| 2024-01-22 | 935 | 957 | 935 | 945 | 58,300 | 945 |
| 2024-01-19 | 922 | 941 | 922 | 927 | 92,300 | 927 |
| 2024-01-18 | 910 | 924 | 908 | 910 | 52,300 | 910 |
| 2024-01-17 | 940 | 941 | 916 | 916 | 84,700 | 916 |
| 2024-01-16 | 955 | 969 | 938 | 938 | 78,400 | 938 |
| 2024-01-15 | 965 | 970 | 949 | 953 | 71,800 | 953 |
| 2024-01-12 | 976 | 976 | 960 | 963 | 66,000 | 963 |
| 2024-01-11 | 982 | 988 | 973 | 974 | 44,700 | 974 |
| 2024-01-10 | 997 | 998 | 978 | 981 | 87,300 | 981 |
| 2024-01-09 | 975 | 1,003 | 972 | 993 | 94,100 | 993 |
| 2024-01-05 | 980 | 981 | 965 | 970 | 72,500 | 970 |
| 2024-01-04 | 941 | 997 | 940 | 988 | 107,300 | 988 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→100株
