3772 ウェルス・マネジメント(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,961	1,961	1,901	1,938	26,300	969
2019-12-27	1,939	1,964	1,925	1,951	26,500	975.50
2019-12-26	1,875	1,934	1,875	1,920	29,700	960
2019-12-25	1,901	1,907	1,870	1,874	26,200	937
2019-12-24	1,949	1,949	1,882	1,889	33,500	944.50
2019-12-23	1,913	1,918	1,861	1,911	48,000	955.50
2019-12-20	1,924	1,931	1,917	1,917	8,800	958.50
2019-12-19	1,952	1,958	1,916	1,917	29,800	958.50
2019-12-18	1,961	1,974	1,914	1,952	25,300	976
2019-12-17	1,964	1,970	1,936	1,961	22,900	980.50
2019-12-16	1,893	1,972	1,891	1,950	41,600	975
2019-12-13	1,945	1,950	1,838	1,893	109,500	946.50
2019-12-12	1,995	1,995	1,936	1,940	44,600	970
2019-12-11	2,019	2,030	1,971	1,976	48,200	988
2019-12-10	2,091	2,091	1,998	2,013	97,500	1,006.50
2019-12-09	2,039	2,139	2,010	2,107	144,600	1,053.50
2019-12-06	1,950	1,982	1,941	1,959	22,600	979.50
2019-12-05	1,994	2,000	1,943	1,956	42,800	978
2019-12-04	2,029	2,029	1,975	1,995	27,900	997.50
2019-12-03	1,998	2,045	1,992	2,029	41,700	1,014.50
2019-12-02	2,015	2,047	1,972	1,988	40,600	994
2019-11-29	1,956	2,031	1,956	2,014	42,300	1,007
2019-11-28	1,959	1,969	1,930	1,956	25,300	978
2019-11-27	1,952	1,952	1,910	1,928	34,300	964
2019-11-26	1,955	1,985	1,952	1,955	17,400	977.50
2019-11-25	1,974	1,980	1,916	1,959	72,800	979.50
2019-11-22	1,984	2,005	1,945	1,977	55,100	988.50
2019-11-21	2,029	2,055	1,971	1,984	54,600	992
2019-11-20	2,117	2,117	2,016	2,041	62,700	1,020.50
2019-11-19	2,105	2,189	2,083	2,130	58,400	1,065
2019-11-18	1,999	2,059	1,968	2,055	62,400	1,027.50
2019-11-15	1,997	2,032	1,922	1,969	99,900	984.50
2019-11-14	2,067	2,092	2,002	2,006	58,600	1,003
2019-11-13	2,137	2,170	2,051	2,056	82,900	1,028
2019-11-12	2,301	2,301	2,160	2,175	120,300	1,087.50
2019-11-11	2,386	2,422	2,350	2,350	43,500	1,175
2019-11-08	2,390	2,404	2,321	2,339	34,200	1,169.50
2019-11-07	2,409	2,426	2,400	2,400	15,000	1,200
2019-11-06	2,364	2,420	2,355	2,409	35,100	1,204.50
2019-11-05	2,385	2,385	2,336	2,364	15,000	1,182
2019-11-01	2,280	2,369	2,246	2,355	25,900	1,177.50
2019-10-31	2,334	2,388	2,257	2,297	29,800	1,148.50
2019-10-30	2,419	2,465	2,333	2,334	48,200	1,167
2019-10-29	2,342	2,386	2,342	2,369	22,500	1,184.50
2019-10-28	2,340	2,372	2,302	2,338	28,200	1,169
2019-10-25	2,270	2,330	2,261	2,323	26,200	1,161.50
2019-10-24	2,272	2,272	2,236	2,256	16,500	1,128
2019-10-23	2,250	2,289	2,235	2,271	16,600	1,135.50
2019-10-21	2,206	2,281	2,206	2,246	15,900	1,123
2019-10-18	2,205	2,219	2,173	2,203	16,300	1,101.50
2019-10-17	2,264	2,290	2,207	2,209	16,700	1,104.50
2019-10-16	2,250	2,291	2,241	2,260	19,200	1,130
2019-10-15	2,220	2,273	2,208	2,239	18,100	1,119.50
2019-10-11	2,228	2,250	2,188	2,219	21,200	1,109.50
2019-10-10	2,277	2,277	2,222	2,228	20,100	1,114
2019-10-09	2,292	2,316	2,260	2,277	15,100	1,138.50
2019-10-08	2,256	2,305	2,242	2,293	18,300	1,146.50
2019-10-07	2,300	2,300	2,225	2,227	16,600	1,113.50
2019-10-04	2,264	2,301	2,213	2,293	34,400	1,146.50
2019-10-03	2,256	2,302	2,231	2,294	33,600	1,147
2019-10-02	2,270	2,330	2,265	2,306	25,500	1,153
2019-10-01	2,359	2,359	2,274	2,311	31,400	1,155.50
2019-09-30	2,345	2,388	2,287	2,334	49,200	1,167
2019-09-27	2,378	2,410	2,315	2,356	54,300	1,178
2019-09-26	2,427	2,508	2,412	2,418	55,700	1,209
2019-09-25	2,450	2,460	2,325	2,423	82,000	1,211.50
2019-09-24	2,340	2,428	2,315	2,418	84,000	1,209
2019-09-20	2,220	2,325	2,203	2,298	96,600	1,149
2019-09-19	2,098	2,202	2,090	2,170	65,500	1,085
2019-09-18	2,050	2,098	2,014	2,048	80,600	1,024
2019-09-17	2,061	2,116	1,993	2,042	129,800	1,021
2019-09-13	2,285	2,287	2,115	2,142	90,800	1,071
2019-09-12	2,393	2,393	2,288	2,298	46,100	1,149
2019-09-11	2,332	2,395	2,301	2,393	30,100	1,196.50
2019-09-10	2,420	2,420	2,332	2,359	54,200	1,179.50
2019-09-09	2,430	2,467	2,393	2,408	32,700	1,204
2019-09-06	2,526	2,535	2,405	2,422	111,100	1,211
2019-09-05	2,538	2,569	2,486	2,526	35,200	1,263
2019-09-04	2,530	2,530	2,475	2,510	30,500	1,255
2019-09-03	2,592	2,672	2,526	2,557	64,400	1,278.50
2019-09-02	2,535	2,637	2,507	2,614	68,300	1,307
2019-08-30	2,440	2,540	2,405	2,530	32,800	1,265
2019-08-29	2,551	2,565	2,403	2,425	78,100	1,212.50
2019-08-28	2,541	2,739	2,522	2,563	188,300	1,281.50
2019-08-27	2,532	2,532	2,444	2,491	39,400	1,245.50
2019-08-26	2,371	2,486	2,311	2,482	46,600	1,241
2019-08-23	2,365	2,474	2,310	2,421	55,600	1,210.50
2019-08-22	2,430	2,450	2,351	2,365	36,200	1,182.50
2019-08-21	2,490	2,542	2,382	2,407	56,300	1,203.50
2019-08-20	2,475	2,478	2,371	2,458	84,200	1,229
2019-08-19	2,615	2,628	2,501	2,501	68,000	1,250.50
2019-08-16	2,644	2,745	2,563	2,607	86,200	1,303.50
2019-08-15	2,551	2,677	2,450	2,594	109,200	1,297
2019-08-14	2,469	2,699	2,439	2,656	138,900	1,328
2019-08-13	2,586	2,674	2,403	2,407	358,200	1,203.50
2019-08-09	2,482	2,525	2,432	2,487	86,000	1,243.50
2019-08-08	2,360	2,490	2,358	2,474	37,600	1,237
2019-08-07	2,340	2,390	2,284	2,352	32,600	1,176
2019-08-06	2,143	2,354	2,069	2,330	45,000	1,165
2019-08-05	2,337	2,342	2,222	2,242	42,400	1,121
2019-08-02	2,331	2,347	2,234	2,342	31,600	1,171
2019-08-01	2,295	2,375	2,280	2,301	37,400	1,150.50
2019-07-31	2,252	2,334	2,245	2,276	16,600	1,138
2019-07-30	2,283	2,364	2,263	2,284	38,200	1,142
2019-07-29	2,166	2,297	2,159	2,284	49,800	1,142
2019-07-26	2,124	2,160	2,108	2,116	16,900	1,058
2019-07-25	2,103	2,125	2,078	2,103	8,300	1,051.50
2019-07-24	2,130	2,152	2,095	2,118	8,500	1,059
2019-07-23	2,090	2,161	2,050	2,116	28,000	1,058
2019-07-22	2,195	2,202	2,077	2,090	66,800	1,045
2019-07-19	2,216	2,309	2,205	2,228	32,100	1,114
2019-07-18	2,253	2,253	2,160	2,201	27,600	1,100.50
2019-07-17	2,216	2,289	2,192	2,277	14,900	1,138.50
2019-07-16	2,301	2,365	2,151	2,202	52,100	1,101
2019-07-12	2,385	2,422	2,301	2,323	29,300	1,161.50
2019-07-11	2,343	2,380	2,332	2,373	11,600	1,186.50
2019-07-10	2,320	2,397	2,312	2,378	15,500	1,189
2019-07-09	2,306	2,380	2,279	2,338	16,300	1,169
2019-07-08	2,350	2,442	2,306	2,317	39,100	1,158.50
2019-07-05	2,362	2,379	2,278	2,351	27,800	1,175.50
2019-07-04	2,371	2,414	2,312	2,362	16,200	1,181
2019-07-03	2,543	2,543	2,312	2,386	76,700	1,193
2019-07-02	2,400	2,550	2,400	2,550	61,000	1,275
2019-07-01	2,319	2,390	2,301	2,386	25,700	1,193
2019-06-28	2,380	2,394	2,311	2,334	19,200	1,167
2019-06-27	2,316	2,406	2,286	2,372	39,000	1,186
2019-06-26	2,429	2,524	2,361	2,366	46,100	1,183
2019-06-25	2,405	2,442	2,350	2,421	33,300	1,210.50
2019-06-24	2,339	2,499	2,321	2,405	51,100	1,202.50
2019-06-21	2,500	2,500	2,281	2,389	128,200	1,194.50
2019-06-20	2,443	2,724	2,380	2,484	205,800	1,242
2019-06-19	2,125	2,479	2,125	2,460	177,300	1,230
2019-06-18	2,175	2,195	2,097	2,106	42,100	1,053
2019-06-17	2,130	2,219	2,087	2,171	82,000	1,085.50
2019-06-14	1,985	2,273	1,971	2,180	145,500	1,090
2019-06-13	2,043	2,052	1,970	1,984	44,300	992
2019-06-12	2,130	2,130	1,981	2,085	140,300	1,042.50
2019-06-11	1,970	2,129	1,928	2,108	136,400	1,054
2019-06-10	1,960	1,980	1,851	1,973	104,300	986.50
2019-06-07	1,665	1,929	1,665	1,929	125,200	964.50
2019-06-06	1,715	1,723	1,650	1,665	25,100	832.50
2019-06-05	1,700	1,734	1,678	1,704	33,400	852
2019-06-04	1,578	1,679	1,578	1,674	44,300	837
2019-06-03	1,611	1,642	1,558	1,567	82,700	783.50
2019-05-31	1,801	1,834	1,682	1,691	82,300	845.50
2019-05-30	1,800	1,990	1,766	1,791	167,600	895.50
2019-05-29	1,699	1,845	1,677	1,808	87,800	904
2019-05-28	1,675	1,721	1,660	1,673	40,500	836.50
2019-05-27	1,645	1,849	1,645	1,710	148,300	855
2019-05-24	1,399	1,668	1,398	1,644	111,900	822
2019-05-23	1,454	1,454	1,400	1,420	20,800	710
2019-05-22	1,473	1,480	1,420	1,454	37,800	727
2019-05-21	1,401	1,475	1,379	1,447	58,200	723.50
2019-05-20	1,458	1,475	1,402	1,416	53,800	708
2019-05-17	1,332	1,433	1,332	1,390	48,600	695
2019-05-16	1,273	1,345	1,273	1,312	53,500	656
2019-05-15	1,327	1,330	1,260	1,265	32,200	632.50
2019-05-14	1,315	1,333	1,220	1,300	58,600	650
2019-05-13	1,333	1,346	1,293	1,345	30,100	672.50
2019-05-10	1,304	1,320	1,274	1,307	11,900	653.50
2019-05-09	1,315	1,326	1,283	1,304	11,900	652
2019-05-08	1,300	1,328	1,298	1,328	3,800	664
2019-05-07	1,338	1,376	1,316	1,330	8,200	665
2019-04-26	1,328	1,348	1,300	1,338	7,400	669
2019-04-25	1,279	1,334	1,276	1,330	11,300	665
2019-04-24	1,276	1,320	1,270	1,279	12,100	639.50
2019-04-23	1,260	1,321	1,260	1,290	7,500	645
2019-04-22	1,308	1,329	1,256	1,274	18,700	637
2019-04-19	1,343	1,399	1,323	1,323	15,800	661.50
2019-04-18	1,380	1,387	1,322	1,365	17,800	682.50
2019-04-17	1,414	1,419	1,320	1,354	28,200	677
2019-04-16	1,455	1,469	1,405	1,410	19,400	705
2019-04-15	1,399	1,439	1,399	1,435	16,300	717.50
2019-04-12	1,401	1,446	1,369	1,369	20,000	684.50
2019-04-11	1,398	1,418	1,369	1,415	9,700	707.50
2019-04-10	1,376	1,432	1,376	1,397	19,600	698.50
2019-04-09	1,377	1,388	1,307	1,374	26,100	687
2019-04-08	1,352	1,440	1,352	1,388	20,000	694
2019-04-05	1,369	1,410	1,280	1,350	56,300	675
2019-04-04	1,498	1,498	1,362	1,392	52,300	696
2019-04-03	1,560	1,560	1,418	1,501	67,100	750.50
2019-04-02	1,380	1,671	1,380	1,586	183,100	793
2019-04-01	1,336	1,414	1,336	1,373	53,600	686.50
2019-03-29	1,260	1,349	1,250	1,329	46,100	664.50
2019-03-28	1,268	1,299	1,243	1,257	27,700	628.50
2019-03-27	1,313	1,333	1,150	1,328	69,600	664
2019-03-26	2,600	2,649	2,470	2,649	44,700	662.25
2019-03-25	2,313	2,777	2,278	2,468	149,000	617
2019-03-22	2,005	2,277	2,005	2,277	80,500	569.25
2019-03-20	1,878	1,880	1,837	1,877	6,200	469.25
2019-03-19	1,851	1,871	1,822	1,855	8,800	463.75
2019-03-18	1,900	1,905	1,836	1,860	12,100	465
2019-03-15	1,815	1,880	1,811	1,880	5,400	470
2019-03-14	1,879	1,879	1,790	1,826	7,600	456.50
2019-03-13	1,829	1,882	1,820	1,877	4,600	469.25
2019-03-12	1,862	1,885	1,841	1,851	7,700	462.75
2019-03-11	1,865	1,899	1,808	1,862	11,200	465.50
2019-03-08	1,757	1,905	1,752	1,825	35,200	456.25
2019-03-07	1,707	1,810	1,707	1,783	12,200	445.75
2019-03-06	1,784	1,824	1,650	1,747	27,100	436.75
2019-03-05	1,680	1,785	1,642	1,784	28,000	446
2019-03-04	1,635	1,733	1,521	1,698	105,900	424.50
2019-03-01	1,595	1,595	1,595	1,595	2,400	398.75
2019-02-28	1,279	1,305	1,279	1,295	15,900	323.75
2019-02-27	1,251	1,303	1,238	1,303	29,500	325.75
2019-02-26	1,275	1,282	1,243	1,271	3,300	317.75
2019-02-25	1,165	1,300	1,165	1,262	9,500	315.50
2019-02-22	1,133	1,225	1,123	1,195	18,200	298.75
2019-02-21	1,099	1,139	1,099	1,136	3,200	284
2019-02-20	1,139	1,139	1,105	1,121	3,900	280.25
2019-02-19	1,066	1,160	1,065	1,150	15,000	287.50
2019-02-18	1,058	1,068	1,053	1,066	5,200	266.50
2019-02-15	1,078	1,078	1,052	1,053	5,900	263.25
2019-02-14	1,067	1,071	1,067	1,070	3,400	267.50
2019-02-13	1,080	1,080	1,062	1,062	9,200	265.50
2019-02-12	1,062	1,121	1,041	1,078	10,800	269.50
2019-02-08	1,050	1,062	1,045	1,045	3,800	261.25
2019-02-07	1,055	1,056	1,055	1,056	400	264
2019-02-06	1,062	1,063	1,060	1,063	1,700	265.75
2019-02-05	1,060	1,063	1,051	1,054	1,100	263.50
2019-02-04	1,056	1,063	1,055	1,061	1,000	265.25
2019-02-01	1,071	1,080	1,056	1,056	1,800	264
2019-01-31	1,078	1,078	1,066	1,077	1,400	269.25
2019-01-30	1,070	1,070	1,064	1,064	5,500	266
2019-01-29	1,084	1,087	1,066	1,069	1,000	267.25
2019-01-28	1,070	1,120	1,070	1,095	6,800	273.75
2019-01-25	1,078	1,079	1,063	1,063	1,500	265.75
2019-01-24	1,070	1,078	1,056	1,070	2,400	267.50
2019-01-23	1,085	1,090	1,070	1,087	600	271.75
2019-01-22	1,110	1,116	1,081	1,084	3,500	271
2019-01-21	1,127	1,127	1,106	1,106	3,100	276.50
2019-01-18	1,138	1,150	1,116	1,127	11,300	281.75
2019-01-17	1,091	1,131	1,091	1,121	8,100	280.25
2019-01-16	1,103	1,117	1,081	1,091	1,600	272.75
2019-01-15	1,113	1,124	1,101	1,117	2,200	279.25
2019-01-11	1,091	1,101	1,075	1,101	2,000	275.25
2019-01-10	1,087	1,089	1,040	1,082	1,500	270.50
2019-01-09	1,093	1,104	1,085	1,104	3,800	276
2019-01-08	1,081	1,105	1,063	1,063	6,000	265.75
2019-01-07	1,141	1,141	1,092	1,111	5,500	277.75
2019-01-04	1,020	1,081	1,020	1,081	161,100	270.25

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31