3772 ウェルス・マネジメント(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,799	2,851	2,703	2,732	38,000	1,366
2021-12-29	2,698	2,875	2,683	2,796	39,600	1,398
2021-12-28	2,750	2,840	2,650	2,699	46,300	1,349.50
2021-12-27	2,639	2,730	2,605	2,700	35,800	1,350
2021-12-24	2,645	2,654	2,571	2,589	33,900	1,294.50
2021-12-23	2,678	2,749	2,630	2,653	51,000	1,326.50
2021-12-22	2,577	2,668	2,555	2,616	37,100	1,308
2021-12-21	2,522	2,538	2,410	2,502	37,600	1,251
2021-12-20	2,573	2,575	2,430	2,449	61,200	1,224.50
2021-12-17	2,709	2,709	2,480	2,524	120,000	1,262
2021-12-16	2,850	2,907	2,709	2,709	75,400	1,354.50
2021-12-15	2,852	2,869	2,774	2,807	31,600	1,403.50
2021-12-14	2,970	3,000	2,775	2,842	76,300	1,421
2021-12-13	3,150	3,205	3,035	3,040	28,800	1,520
2021-12-10	3,250	3,250	3,105	3,115	34,800	1,557.50
2021-12-09	3,300	3,315	3,230	3,275	14,700	1,637.50
2021-12-08	3,435	3,435	3,255	3,290	26,900	1,645
2021-12-07	3,205	3,310	3,200	3,295	26,800	1,647.50
2021-12-06	3,355	3,385	3,120	3,160	50,900	1,580
2021-12-03	3,080	3,350	3,080	3,350	94,300	1,675
2021-12-02	3,145	3,195	2,947	3,030	108,900	1,515
2021-12-01	3,295	3,295	3,065	3,170	85,300	1,585
2021-11-30	3,400	3,485	3,240	3,295	65,600	1,647.50
2021-11-29	3,575	3,595	3,330	3,360	112,200	1,680
2021-11-26	3,860	3,875	3,665	3,715	75,000	1,857.50
2021-11-25	3,705	3,865	3,635	3,840	37,400	1,920
2021-11-24	3,525	3,640	3,440	3,635	29,800	1,817.50
2021-11-22	3,440	3,580	3,420	3,530	34,800	1,765
2021-11-19	3,650	3,650	3,445	3,490	60,600	1,745
2021-11-18	3,610	3,740	3,460	3,640	33,000	1,820
2021-11-17	3,645	3,705	3,555	3,590	32,000	1,795
2021-11-16	3,540	3,780	3,510	3,615	93,800	1,807.50
2021-11-15	3,410	3,565	3,375	3,470	53,300	1,735
2021-11-12	3,315	3,540	3,300	3,480	127,900	1,740
2021-11-11	3,105	3,450	3,030	3,265	199,100	1,632.50
2021-11-10	3,245	3,245	3,025	3,245	260,600	1,622.50
2021-11-09	2,798	2,822	2,700	2,741	23,200	1,370.50
2021-11-08	2,837	2,841	2,687	2,794	19,900	1,397
2021-11-05	2,848	2,864	2,731	2,818	23,300	1,409
2021-11-04	2,810	2,950	2,810	2,876	18,200	1,438
2021-11-02	2,836	2,880	2,783	2,810	11,200	1,405
2021-11-01	2,866	2,905	2,720	2,836	42,300	1,418
2021-10-29	2,967	3,035	2,851	2,852	97,200	1,426
2021-10-28	2,812	2,968	2,803	2,881	30,600	1,440.50
2021-10-27	2,870	2,888	2,818	2,883	18,400	1,441.50
2021-10-26	2,851	2,880	2,803	2,864	29,100	1,432
2021-10-25	2,651	2,850	2,632	2,847	63,400	1,423.50
2021-10-22	2,605	2,700	2,605	2,651	15,500	1,325.50
2021-10-21	2,658	2,715	2,613	2,648	41,300	1,324
2021-10-20	2,539	2,660	2,539	2,611	23,900	1,305.50
2021-10-19	2,423	2,578	2,420	2,538	15,800	1,269
2021-10-18	2,463	2,463	2,400	2,445	16,600	1,222.50
2021-10-15	2,549	2,549	2,435	2,455	33,100	1,227.50
2021-10-14	2,481	2,574	2,481	2,507	10,300	1,253.50
2021-10-13	2,558	2,600	2,470	2,519	22,700	1,259.50
2021-10-12	2,622	2,622	2,460	2,527	41,100	1,263.50
2021-10-11	2,472	2,619	2,432	2,600	68,500	1,300
2021-10-08	2,298	2,466	2,289	2,462	57,500	1,231
2021-10-07	2,231	2,296	2,220	2,262	12,900	1,131
2021-10-06	2,275	2,318	2,220	2,248	16,300	1,124
2021-10-05	2,256	2,333	2,222	2,280	26,100	1,140
2021-10-04	2,306	2,315	2,240	2,256	22,600	1,128
2021-10-01	2,306	2,339	2,242	2,298	35,100	1,149
2021-09-30	2,363	2,389	2,305	2,356	27,400	1,178
2021-09-29	2,153	2,420	2,103	2,366	117,400	1,183
2021-09-28	2,245	2,249	2,136	2,153	31,100	1,076.50
2021-09-27	2,293	2,368	2,221	2,242	32,500	1,121
2021-09-24	2,159	2,274	2,159	2,260	39,200	1,130
2021-09-22	2,140	2,183	2,100	2,159	20,500	1,079.50
2021-09-21	2,085	2,188	2,036	2,173	33,200	1,086.50
2021-09-17	2,160	2,205	2,097	2,185	23,300	1,092.50
2021-09-16	2,185	2,209	2,031	2,153	42,000	1,076.50
2021-09-15	2,167	2,219	2,145	2,160	18,000	1,080
2021-09-14	2,177	2,177	2,125	2,156	10,000	1,078
2021-09-13	2,108	2,167	2,103	2,130	10,400	1,065
2021-09-10	2,100	2,155	2,063	2,108	16,800	1,054
2021-09-09	2,068	2,117	2,036	2,085	22,700	1,042.50
2021-09-08	2,072	2,080	2,042	2,068	5,200	1,034
2021-09-07	2,034	2,075	1,966	2,041	24,000	1,020.50
2021-09-06	1,920	2,020	1,920	2,001	16,200	1,000.50
2021-09-03	1,905	1,950	1,889	1,908	15,800	954
2021-09-02	1,925	1,930	1,870	1,896	26,000	948
2021-09-01	1,943	1,943	1,893	1,896	8,200	948
2021-08-31	1,931	1,945	1,856	1,927	13,200	963.50
2021-08-30	1,850	2,000	1,850	1,902	26,600	951
2021-08-27	1,740	1,820	1,740	1,811	13,600	905.50
2021-08-26	1,784	1,784	1,727	1,758	9,100	879
2021-08-25	1,710	1,775	1,710	1,744	8,500	872
2021-08-24	1,710	1,753	1,706	1,714	17,000	857
2021-08-23	1,714	1,767	1,700	1,718	16,100	859
2021-08-20	1,679	1,799	1,679	1,720	36,700	860
2021-08-19	1,734	1,802	1,700	1,700	13,000	850
2021-08-18	1,675	1,829	1,625	1,778	26,400	889
2021-08-17	1,833	1,844	1,657	1,675	48,800	837.50
2021-08-16	1,882	1,920	1,746	1,793	98,000	896.50
2021-08-13	1,930	2,015	1,910	1,962	53,700	981
2021-08-12	2,032	2,032	1,933	1,933	19,600	966.50
2021-08-11	1,900	2,005	1,900	1,994	24,200	997
2021-08-10	1,886	1,910	1,879	1,894	13,200	947
2021-08-06	1,929	1,975	1,895	1,895	11,500	947.50
2021-08-05	1,912	1,950	1,875	1,915	28,200	957.50
2021-08-04	1,917	1,937	1,893	1,893	19,000	946.50
2021-08-03	1,937	1,960	1,885	1,914	25,500	957
2021-08-02	1,980	1,980	1,905	1,937	23,200	968.50
2021-07-30	2,158	2,158	1,958	1,970	40,600	985
2021-07-29	2,115	2,130	2,054	2,121	15,400	1,060.50
2021-07-28	2,146	2,161	2,102	2,103	5,800	1,051.50
2021-07-27	2,196	2,200	2,148	2,157	5,900	1,078.50
2021-07-26	2,209	2,209	2,131	2,146	6,500	1,073
2021-07-21	2,148	2,165	2,121	2,121	4,600	1,060.50
2021-07-20	2,052	2,175	2,052	2,107	19,600	1,053.50
2021-07-19	2,199	2,199	2,085	2,092	28,600	1,046
2021-07-16	2,257	2,261	2,181	2,203	22,400	1,101.50
2021-07-15	2,286	2,286	2,223	2,274	8,300	1,137
2021-07-14	2,308	2,308	2,255	2,287	11,900	1,143.50
2021-07-13	2,334	2,334	2,285	2,308	8,400	1,154
2021-07-12	2,329	2,365	2,312	2,334	19,800	1,167
2021-07-09	2,181	2,299	2,181	2,294	21,500	1,147
2021-07-08	2,225	2,238	2,190	2,221	13,900	1,110.50
2021-07-07	2,302	2,306	2,250	2,271	13,600	1,135.50
2021-07-06	2,201	2,338	2,200	2,325	30,200	1,162.50
2021-07-05	2,264	2,280	2,203	2,218	22,100	1,109
2021-07-02	2,302	2,330	2,224	2,291	30,000	1,145.50
2021-07-01	2,318	2,354	2,245	2,288	45,300	1,144
2021-06-30	2,337	2,353	2,284	2,339	27,700	1,169.50
2021-06-29	2,390	2,390	2,333	2,368	29,800	1,184
2021-06-28	2,400	2,419	2,372	2,379	12,300	1,189.50
2021-06-25	2,379	2,437	2,335	2,395	31,700	1,197.50
2021-06-24	2,331	2,450	2,331	2,379	42,500	1,189.50
2021-06-23	2,445	2,450	2,345	2,358	38,100	1,179
2021-06-22	2,383	2,522	2,339	2,429	63,700	1,214.50
2021-06-21	2,205	2,341	2,204	2,333	76,200	1,166.50
2021-06-18	2,385	2,429	2,265	2,305	73,500	1,152.50
2021-06-17	2,315	2,445	2,252	2,435	311,600	1,217.50
2021-06-16	2,020	2,292	2,020	2,292	241,100	1,146
2021-06-15	1,944	1,947	1,869	1,892	32,900	946
2021-06-14	1,886	1,941	1,864	1,927	28,300	963.50
2021-06-11	1,929	1,938	1,857	1,926	45,900	963
2021-06-10	1,828	1,926	1,806	1,904	41,400	952
2021-06-09	1,692	1,825	1,685	1,819	45,500	909.50
2021-06-08	1,693	1,710	1,664	1,694	15,300	847
2021-06-07	1,697	1,698	1,629	1,664	30,600	832
2021-06-04	1,715	1,754	1,679	1,697	35,600	848.50
2021-06-03	1,626	1,748	1,626	1,710	40,200	855
2021-06-02	1,562	1,649	1,560	1,646	31,800	823
2021-06-01	1,590	1,590	1,554	1,574	9,600	787
2021-05-31	1,570	1,596	1,560	1,582	13,400	791
2021-05-28	1,533	1,569	1,528	1,547	23,600	773.50
2021-05-27	1,548	1,564	1,515	1,541	27,900	770.50
2021-05-26	1,550	1,634	1,541	1,542	109,500	771
2021-05-25	1,452	1,511	1,440	1,511	16,100	755.50
2021-05-24	1,457	1,468	1,440	1,464	10,500	732
2021-05-21	1,463	1,475	1,438	1,469	12,200	734.50
2021-05-20	1,432	1,469	1,409	1,464	25,900	732
2021-05-19	1,414	1,451	1,398	1,436	21,600	718
2021-05-18	1,363	1,420	1,341	1,416	31,000	708
2021-05-17	1,423	1,440	1,367	1,379	31,300	689.50
2021-05-14	1,382	1,436	1,340	1,430	62,300	715
2021-05-13	1,359	1,405	1,332	1,355	62,000	677.50
2021-05-12	1,360	1,398	1,304	1,353	84,600	676.50
2021-05-11	1,284	1,329	1,281	1,308	16,100	654
2021-05-10	1,335	1,335	1,269	1,314	24,200	657
2021-05-07	1,287	1,330	1,287	1,330	20,800	665
2021-05-06	1,251	1,288	1,251	1,287	14,500	643.50
2021-04-30	1,256	1,290	1,252	1,268	20,900	634
2021-04-28	1,255	1,396	1,243	1,273	153,400	636.50
2021-04-27	1,160	1,177	1,156	1,166	18,500	583
2021-04-26	1,170	1,182	1,158	1,166	11,800	583
2021-04-23	1,164	1,170	1,144	1,163	14,400	581.50
2021-04-22	1,131	1,162	1,131	1,144	13,100	572
2021-04-21	1,167	1,192	1,110	1,130	45,100	565
2021-04-20	1,218	1,218	1,170	1,183	27,000	591.50
2021-04-19	1,240	1,240	1,205	1,219	17,900	609.50
2021-04-16	1,212	1,254	1,204	1,246	21,900	623
2021-04-15	1,210	1,221	1,206	1,212	7,000	606
2021-04-14	1,200	1,212	1,190	1,209	16,100	604.50
2021-04-13	1,171	1,242	1,171	1,211	49,900	605.50
2021-04-12	1,208	1,225	1,167	1,177	49,300	588.50
2021-04-09	1,274	1,274	1,210	1,220	48,200	610
2021-04-08	1,325	1,337	1,249	1,261	53,800	630.50
2021-04-07	1,332	1,368	1,331	1,350	14,400	675
2021-04-06	1,344	1,351	1,326	1,332	14,900	666
2021-04-05	1,349	1,355	1,324	1,340	15,600	670
2021-04-02	1,341	1,369	1,341	1,345	16,000	672.50
2021-04-01	1,398	1,398	1,351	1,355	14,700	677.50
2021-03-31	1,401	1,405	1,372	1,386	10,800	693
2021-03-30	1,400	1,410	1,349	1,390	19,600	695
2021-03-29	1,470	1,479	1,401	1,405	40,900	702.50
2021-03-26	1,375	1,511	1,351	1,487	61,600	743.50
2021-03-25	1,345	1,364	1,309	1,345	49,200	672.50
2021-03-24	1,420	1,473	1,345	1,345	142,700	672.50
2021-03-23	1,620	1,625	1,550	1,560	28,800	780
2021-03-22	1,613	1,620	1,587	1,619	16,000	809.50
2021-03-19	1,571	1,626	1,571	1,614	28,900	807
2021-03-18	1,578	1,604	1,560	1,570	15,200	785
2021-03-17	1,578	1,579	1,543	1,578	7,300	789
2021-03-16	1,546	1,571	1,544	1,557	9,100	778.50
2021-03-15	1,527	1,555	1,512	1,530	24,300	765
2021-03-12	1,527	1,527	1,500	1,509	11,300	754.50
2021-03-11	1,482	1,519	1,469	1,513	19,600	756.50
2021-03-10	1,514	1,514	1,477	1,481	9,800	740.50
2021-03-09	1,476	1,520	1,476	1,484	19,100	742
2021-03-08	1,500	1,530	1,474	1,474	12,400	737
2021-03-05	1,537	1,540	1,423	1,482	44,400	741
2021-03-04	1,537	1,570	1,534	1,552	12,700	776
2021-03-03	1,578	1,578	1,533	1,563	17,400	781.50
2021-03-02	1,635	1,635	1,561	1,578	25,300	789
2021-03-01	1,580	1,639	1,543	1,597	42,100	798.50
2021-02-26	1,589	1,617	1,557	1,578	39,600	789
2021-02-25	1,601	1,636	1,577	1,629	33,000	814.50
2021-02-24	1,518	1,575	1,498	1,565	35,300	782.50
2021-02-22	1,481	1,511	1,474	1,490	14,400	745
2021-02-19	1,490	1,512	1,461	1,480	12,700	740
2021-02-18	1,520	1,538	1,483	1,490	23,600	745
2021-02-17	1,498	1,545	1,498	1,520	19,900	760
2021-02-16	1,479	1,531	1,479	1,502	27,100	751
2021-02-15	1,508	1,508	1,451	1,470	27,700	735
2021-02-12	1,530	1,530	1,480	1,498	19,900	749
2021-02-10	1,475	1,539	1,473	1,530	36,000	765
2021-02-09	1,600	1,600	1,505	1,515	67,000	757.50
2021-02-08	1,587	1,652	1,574	1,601	64,200	800.50
2021-02-05	1,559	1,570	1,537	1,566	12,600	783
2021-02-04	1,569	1,585	1,513	1,536	41,600	768
2021-02-03	1,562	1,584	1,525	1,571	41,900	785.50
2021-02-02	1,450	1,570	1,446	1,544	44,000	772
2021-02-01	1,430	1,430	1,385	1,420	14,700	710
2021-01-29	1,460	1,464	1,415	1,437	23,500	718.50
2021-01-28	1,474	1,474	1,427	1,437	51,800	718.50
2021-01-27	1,472	1,547	1,440	1,503	150,900	751.50
2021-01-26	1,378	1,413	1,339	1,352	23,300	676
2021-01-25	1,326	1,389	1,326	1,389	12,300	694.50
2021-01-22	1,320	1,334	1,320	1,324	15,400	662
2021-01-21	1,332	1,369	1,317	1,323	19,500	661.50
2021-01-20	1,333	1,351	1,320	1,332	12,700	666
2021-01-19	1,324	1,366	1,321	1,347	15,400	673.50
2021-01-18	1,383	1,383	1,320	1,324	21,800	662
2021-01-15	1,365	1,383	1,351	1,379	12,500	689.50
2021-01-14	1,398	1,400	1,372	1,372	16,600	686
2021-01-13	1,389	1,400	1,361	1,398	12,000	699
2021-01-12	1,411	1,428	1,345	1,370	43,000	685
2021-01-08	1,401	1,432	1,389	1,432	21,000	716
2021-01-07	1,464	1,479	1,402	1,405	25,400	702.50
2021-01-06	1,342	1,462	1,341	1,453	38,400	726.50
2021-01-05	1,326	1,369	1,325	1,352	13,600	676
2021-01-04	1,405	1,409	1,321	1,352	36,500	676

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