3772 ウェルス・マネジメント(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,363	1,390	1,333	1,375	12,500	687.50
2020-12-29	1,326	1,377	1,326	1,376	22,800	688
2020-12-28	1,310	1,340	1,310	1,322	28,500	661
2020-12-25	1,330	1,330	1,272	1,296	13,400	648
2020-12-24	1,322	1,350	1,301	1,323	15,800	661.50
2020-12-23	1,327	1,327	1,259	1,299	38,600	649.50
2020-12-22	1,359	1,359	1,290	1,312	35,300	656
2020-12-21	1,394	1,402	1,361	1,367	17,700	683.50
2020-12-18	1,377	1,411	1,376	1,387	11,900	693.50
2020-12-17	1,408	1,408	1,380	1,382	9,900	691
2020-12-16	1,421	1,421	1,400	1,408	3,800	704
2020-12-15	1,424	1,428	1,408	1,415	8,300	707.50
2020-12-14	1,406	1,451	1,406	1,439	11,200	719.50
2020-12-11	1,400	1,418	1,356	1,406	36,200	703
2020-12-10	1,479	1,479	1,400	1,412	31,700	706
2020-12-09	1,505	1,505	1,460	1,476	27,900	738
2020-12-08	1,427	1,500	1,427	1,492	19,300	746
2020-12-07	1,527	1,534	1,452	1,457	40,600	728.50
2020-12-04	1,567	1,570	1,515	1,531	21,100	765.50
2020-12-03	1,551	1,570	1,550	1,566	8,900	783
2020-12-02	1,569	1,576	1,541	1,565	15,000	782.50
2020-12-01	1,549	1,575	1,532	1,569	10,400	784.50
2020-11-30	1,642	1,642	1,538	1,550	37,100	775
2020-11-27	1,562	1,640	1,562	1,640	19,600	820
2020-11-26	1,568	1,579	1,547	1,574	16,300	787
2020-11-25	1,638	1,638	1,543	1,549	29,700	774.50
2020-11-24	1,585	1,630	1,585	1,620	14,100	810
2020-11-20	1,600	1,615	1,580	1,602	12,300	801
2020-11-19	1,611	1,615	1,573	1,596	14,300	798
2020-11-18	1,700	1,700	1,618	1,622	19,100	811
2020-11-17	1,664	1,730	1,664	1,692	43,600	846
2020-11-16	1,553	1,666	1,546	1,664	50,100	832
2020-11-13	1,630	1,630	1,538	1,538	63,600	769
2020-11-12	1,738	1,780	1,630	1,642	58,200	821
2020-11-11	1,611	1,776	1,611	1,738	55,300	869
2020-11-10	1,728	1,740	1,671	1,723	59,800	861.50
2020-11-09	1,640	1,656	1,609	1,655	21,400	827.50
2020-11-06	1,669	1,669	1,620	1,638	19,900	819
2020-11-05	1,647	1,660	1,609	1,649	26,900	824.50
2020-11-04	1,590	1,636	1,551	1,607	21,900	803.50
2020-11-02	1,549	1,571	1,520	1,550	19,000	775
2020-10-30	1,623	1,648	1,510	1,521	44,200	760.50
2020-10-29	1,650	1,660	1,602	1,629	32,800	814.50
2020-10-28	1,637	1,696	1,636	1,663	17,600	831.50
2020-10-27	1,600	1,700	1,596	1,677	59,800	838.50
2020-10-26	1,719	1,749	1,666	1,680	30,800	840
2020-10-23	1,726	1,765	1,673	1,734	39,700	867
2020-10-22	1,826	1,836	1,717	1,730	40,600	865
2020-10-21	1,764	1,878	1,761	1,849	38,000	924.50
2020-10-20	1,822	1,822	1,749	1,759	47,700	879.50
2020-10-19	1,818	1,849	1,744	1,822	38,300	911
2020-10-16	1,836	1,857	1,762	1,802	52,400	901
2020-10-15	1,950	1,951	1,833	1,843	38,700	921.50
2020-10-14	1,820	1,915	1,820	1,910	49,800	955
2020-10-13	1,889	1,891	1,810	1,824	42,400	912
2020-10-12	1,941	1,941	1,840	1,867	44,000	933.50
2020-10-09	1,916	1,949	1,885	1,942	30,500	971
2020-10-08	2,008	2,013	1,863	1,905	77,400	952.50
2020-10-07	2,004	2,010	1,980	1,994	20,200	997
2020-10-06	2,040	2,055	1,990	2,004	46,400	1,002
2020-10-05	2,014	2,100	2,014	2,052	67,400	1,026
2020-10-02	2,002	2,090	1,951	1,965	134,500	982.50
2020-09-30	1,869	1,996	1,869	1,972	83,500	986
2020-09-29	1,780	1,871	1,777	1,870	43,300	935
2020-09-28	1,811	1,821	1,711	1,752	57,000	876
2020-09-25	1,825	1,859	1,775	1,803	40,500	901.50
2020-09-24	1,890	1,938	1,786	1,824	78,800	912
2020-09-23	1,791	1,913	1,760	1,899	87,100	949.50
2020-09-18	1,687	1,860	1,687	1,803	79,600	901.50
2020-09-17	1,703	1,715	1,680	1,695	25,900	847.50
2020-09-16	1,729	1,749	1,704	1,708	45,300	854
2020-09-15	1,698	1,725	1,652	1,714	59,200	857
2020-09-14	1,595	1,763	1,595	1,701	118,900	850.50
2020-09-11	1,495	1,594	1,495	1,585	75,500	792.50
2020-09-10	1,510	1,538	1,465	1,471	46,300	735.50
2020-09-09	1,500	1,598	1,461	1,497	107,500	748.50
2020-09-08	1,330	1,548	1,330	1,536	202,200	768
2020-09-07	1,252	1,315	1,252	1,315	79,000	657.50
2020-09-04	1,200	1,225	1,195	1,222	34,400	611
2020-09-03	1,235	1,247	1,220	1,228	18,800	614
2020-09-02	1,260	1,265	1,209	1,221	29,700	610.50
2020-09-01	1,248	1,258	1,219	1,255	31,200	627.50
2020-08-31	1,208	1,255	1,189	1,238	59,900	619
2020-08-28	1,238	1,246	1,127	1,150	75,000	575
2020-08-27	1,236	1,241	1,205	1,209	25,000	604.50
2020-08-26	1,199	1,244	1,178	1,234	61,500	617
2020-08-25	1,195	1,204	1,172	1,186	30,800	593
2020-08-24	1,169	1,180	1,142	1,180	23,300	590
2020-08-21	1,141	1,168	1,141	1,163	12,700	581.50
2020-08-20	1,180	1,180	1,134	1,157	19,200	578.50
2020-08-19	1,130	1,186	1,113	1,184	33,400	592
2020-08-18	1,127	1,127	1,091	1,127	25,700	563.50
2020-08-17	1,161	1,173	1,110	1,123	43,500	561.50
2020-08-14	1,142	1,171	1,125	1,162	20,200	581
2020-08-13	1,174	1,174	1,129	1,148	30,900	574
2020-08-12	1,210	1,210	1,150	1,162	82,700	581
2020-08-11	1,133	1,226	1,133	1,218	121,000	609
2020-08-07	1,097	1,146	1,091	1,132	50,300	566
2020-08-06	1,117	1,133	1,081	1,093	26,900	546.50
2020-08-05	1,101	1,142	1,100	1,128	30,300	564
2020-08-04	1,090	1,119	1,081	1,111	54,200	555.50
2020-08-03	993	1,068	993	1,066	24,200	533
2020-07-31	1,022	1,056	982	982	51,000	491
2020-07-30	1,073	1,108	1,007	1,032	42,400	516
2020-07-29	1,061	1,109	1,055	1,073	29,000	536.50
2020-07-28	1,120	1,144	1,061	1,068	41,900	534
2020-07-27	1,080	1,130	1,055	1,119	51,800	559.50
2020-07-22	1,000	1,105	1,000	1,103	75,900	551.50
2020-07-21	1,017	1,038	1,003	1,008	9,600	504
2020-07-20	1,006	1,048	1,003	1,010	15,100	505
2020-07-17	1,055	1,078	1,018	1,024	31,800	512
2020-07-16	1,000	1,067	1,000	1,059	42,700	529.50
2020-07-15	970	997	970	984	11,000	492
2020-07-14	996	996	963	968	18,100	484
2020-07-13	983	996	966	996	24,100	498
2020-07-10	994	999	971	971	28,400	485.50
2020-07-09	1,014	1,014	976	981	20,300	490.50
2020-07-08	989	1,012	987	1,004	7,600	502
2020-07-07	1,047	1,047	973	999	20,700	499.50
2020-07-06	941	1,087	941	1,012	48,300	506
2020-07-03	928	957	928	937	28,400	468.50
2020-07-02	987	1,005	930	942	59,600	471
2020-07-01	1,017	1,030	986	987	39,600	493.50
2020-06-30	1,050	1,058	1,016	1,027	36,700	513.50
2020-06-29	1,062	1,093	1,025	1,048	48,300	524
2020-06-26	1,070	1,102	1,064	1,070	28,400	535
2020-06-25	1,068	1,090	1,053	1,059	38,100	529.50
2020-06-24	1,096	1,139	1,090	1,112	45,200	556
2020-06-23	1,104	1,120	1,062	1,077	27,700	538.50
2020-06-22	1,103	1,128	1,092	1,107	34,100	553.50
2020-06-19	1,059	1,129	1,052	1,124	34,800	562
2020-06-18	1,057	1,059	1,013	1,043	28,000	521.50
2020-06-17	1,073	1,073	1,023	1,055	26,700	527.50
2020-06-16	1,030	1,065	1,016	1,045	64,000	522.50
2020-06-15	1,044	1,061	970	970	69,300	485
2020-06-12	974	1,079	973	1,044	113,200	522
2020-06-11	1,177	1,177	1,094	1,094	72,200	547
2020-06-10	1,150	1,189	1,141	1,189	31,300	594.50
2020-06-09	1,182	1,206	1,139	1,165	48,100	582.50
2020-06-08	1,175	1,197	1,165	1,182	45,800	591
2020-06-05	1,117	1,173	1,116	1,155	52,400	577.50
2020-06-04	1,191	1,193	1,117	1,141	79,200	570.50
2020-06-03	1,199	1,221	1,154	1,168	67,700	584
2020-06-02	1,166	1,218	1,166	1,185	62,700	592.50
2020-06-01	1,239	1,239	1,162	1,177	65,100	588.50
2020-05-29	1,154	1,170	1,127	1,144	49,300	572
2020-05-28	1,208	1,218	1,126	1,166	119,400	583
2020-05-27	1,270	1,270	1,200	1,209	88,800	604.50
2020-05-26	1,198	1,268	1,156	1,187	179,600	593.50
2020-05-25	1,147	1,227	1,135	1,159	225,700	579.50
2020-05-22	950	1,027	943	1,027	97,300	513.50
2020-05-21	950	992	950	953	73,600	476.50
2020-05-20	918	959	909	941	46,800	470.50
2020-05-19	980	980	903	921	98,300	460.50
2020-05-18	835	916	822	912	65,400	456
2020-05-15	876	889	818	846	63,500	423
2020-05-14	923	930	831	831	82,700	415.50
2020-05-13	901	935	883	928	117,600	464
2020-05-12	947	991	931	991	134,100	495.50
2020-05-11	861	925	860	925	116,100	462.50
2020-05-08	803	850	800	842	52,500	421
2020-05-07	796	816	790	803	63,600	401.50
2020-05-01	834	834	789	804	77,900	402
2020-04-30	865	875	834	845	71,300	422.50
2020-04-28	892	892	845	850	87,500	425
2020-04-27	916	927	830	857	330,900	428.50
2020-04-24	826	886	824	886	129,400	443
2020-04-23	741	762	729	736	14,200	368
2020-04-22	717	735	710	727	28,100	363.50
2020-04-21	785	793	731	732	54,500	366
2020-04-20	785	811	778	800	42,700	400
2020-04-17	771	808	766	781	47,500	390.50
2020-04-16	762	780	741	766	39,700	383
2020-04-15	801	822	762	772	68,300	386
2020-04-14	777	827	756	805	47,600	402.50
2020-04-13	767	808	767	777	50,000	388.50
2020-04-10	806	806	754	778	59,800	389
2020-04-09	801	845	791	806	82,700	403
2020-04-08	736	801	723	786	57,500	393
2020-04-07	738	770	713	744	76,200	372
2020-04-06	648	710	625	690	78,100	345
2020-04-03	686	702	635	638	56,200	319
2020-04-02	700	707	671	683	69,000	341.50
2020-04-01	775	794	727	730	42,100	365
2020-03-31	772	809	762	790	55,800	395
2020-03-30	738	785	738	757	83,100	378.50
2020-03-27	859	864	814	818	68,300	409
2020-03-26	840	893	814	814	97,800	407
2020-03-25	900	930	859	930	168,100	465
2020-03-24	745	780	731	780	115,300	390
2020-03-23	649	730	638	680	115,700	340
2020-03-19	795	819	654	669	105,200	334.50
2020-03-18	735	861	735	790	179,600	395
2020-03-17	621	741	609	720	128,900	360
2020-03-16	760	775	641	641	162,300	320.50
2020-03-13	746	797	716	749	148,400	374.50
2020-03-12	893	931	855	866	115,300	433
2020-03-11	916	969	840	953	295,500	476.50
2020-03-10	810	952	780	952	160,100	476
2020-03-09	980	981	790	802	277,800	401
2020-03-06	1,120	1,129	1,050	1,058	112,600	529
2020-03-05	1,202	1,222	1,139	1,143	72,100	571.50
2020-03-04	1,163	1,211	1,130	1,201	100,100	600.50
2020-03-03	1,305	1,347	1,182	1,193	97,500	596.50
2020-03-02	1,209	1,288	1,194	1,280	135,000	640
2020-02-28	1,179	1,220	1,109	1,119	176,500	559.50
2020-02-27	1,316	1,359	1,255	1,269	84,300	634.50
2020-02-26	1,324	1,333	1,253	1,316	107,000	658
2020-02-25	1,366	1,411	1,336	1,354	246,700	677
2020-02-21	1,526	1,587	1,516	1,566	24,300	783
2020-02-20	1,581	1,625	1,537	1,538	52,700	769
2020-02-19	1,556	1,637	1,552	1,596	64,500	798
2020-02-18	1,593	1,655	1,529	1,567	174,700	783.50
2020-02-17	1,580	1,580	1,415	1,453	160,200	726.50
2020-02-14	1,588	1,622	1,580	1,597	64,900	798.50
2020-02-13	1,698	1,698	1,622	1,635	70,700	817.50
2020-02-12	1,800	1,814	1,619	1,715	119,200	857.50
2020-02-10	1,740	1,920	1,720	1,769	207,100	884.50
2020-02-07	1,772	1,774	1,729	1,744	38,700	872
2020-02-06	1,799	1,799	1,744	1,794	43,200	897
2020-02-05	1,818	1,844	1,763	1,774	59,600	887
2020-02-04	1,750	1,799	1,697	1,713	61,400	856.50
2020-02-03	1,765	1,791	1,656	1,742	144,700	871
2020-01-31	1,841	1,900	1,798	1,843	71,900	921.50
2020-01-30	1,989	1,989	1,822	1,881	117,800	940.50
2020-01-29	2,179	2,179	2,002	2,002	57,600	1,001
2020-01-28	2,102	2,144	2,080	2,129	38,600	1,064.50
2020-01-27	2,192	2,237	2,178	2,178	72,400	1,089
2020-01-24	2,313	2,313	2,251	2,292	28,500	1,146
2020-01-23	2,263	2,330	2,215	2,296	66,400	1,148
2020-01-22	2,181	2,230	2,156	2,200	25,500	1,100
2020-01-21	2,160	2,206	2,160	2,193	25,300	1,096.50
2020-01-20	2,111	2,175	2,107	2,170	18,900	1,085
2020-01-17	2,140	2,151	2,076	2,093	54,200	1,046.50
2020-01-16	2,176	2,198	2,131	2,143	28,200	1,071.50
2020-01-15	2,213	2,230	2,172	2,179	33,100	1,089.50
2020-01-14	2,150	2,211	2,150	2,211	46,200	1,105.50
2020-01-10	2,117	2,160	2,091	2,139	68,100	1,069.50
2020-01-09	2,062	2,110	2,030	2,060	61,900	1,030
2020-01-08	2,099	2,099	1,929	1,993	99,900	996.50
2020-01-07	1,961	2,116	1,955	2,103	126,800	1,051.50
2020-01-06	1,903	1,957	1,898	1,949	22,000	974.50

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