3772 ウェルス・マネジメント(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,232	1,339	1,232	1,319	109,000	1,319
2022-12-29	1,197	1,253	1,183	1,231	158,600	1,231
2022-12-28	1,270	1,281	1,239	1,240	75,100	1,240
2022-12-27	1,242	1,282	1,238	1,270	137,300	1,270
2022-12-26	1,217	1,233	1,176	1,233	155,600	1,233
2022-12-23	1,236	1,250	1,187	1,218	155,100	1,218
2022-12-22	1,240	1,254	1,228	1,250	52,400	1,250
2022-12-21	1,285	1,285	1,210	1,250	140,900	1,250
2022-12-20	1,328	1,333	1,237	1,255	168,700	1,255
2022-12-19	1,300	1,332	1,290	1,324	43,000	1,324
2022-12-16	1,300	1,311	1,281	1,300	38,900	1,300
2022-12-15	1,294	1,306	1,267	1,301	46,300	1,301
2022-12-14	1,299	1,299	1,267	1,291	50,800	1,291
2022-12-13	1,303	1,304	1,264	1,291	60,100	1,291
2022-12-12	1,327	1,327	1,297	1,303	28,000	1,303
2022-12-09	1,346	1,346	1,301	1,321	44,700	1,321
2022-12-08	1,320	1,320	1,285	1,318	38,500	1,318
2022-12-07	1,347	1,347	1,298	1,321	51,200	1,321
2022-12-06	1,336	1,347	1,317	1,335	54,600	1,335
2022-12-05	1,342	1,342	1,308	1,336	49,400	1,336
2022-12-02	1,353	1,371	1,336	1,342	49,400	1,342
2022-12-01	1,370	1,371	1,348	1,353	48,900	1,353
2022-11-30	1,383	1,395	1,353	1,370	47,400	1,370
2022-11-29	1,396	1,400	1,355	1,383	40,500	1,383
2022-11-28	1,419	1,420	1,393	1,396	50,800	1,396
2022-11-25	1,403	1,433	1,381	1,420	50,100	1,420
2022-11-24	1,404	1,428	1,392	1,403	39,700	1,403
2022-11-22	1,398	1,405	1,364	1,396	100,900	1,396
2022-11-21	1,372	1,400	1,354	1,395	79,800	1,395
2022-11-18	1,343	1,359	1,312	1,342	92,500	1,342
2022-11-17	1,294	1,352	1,275	1,342	123,900	1,342
2022-11-16	1,287	1,299	1,270	1,296	34,000	1,296
2022-11-15	1,287	1,295	1,220	1,295	65,400	1,295
2022-11-14	1,287	1,319	1,270	1,289	104,600	1,289
2022-11-11	1,281	1,283	1,226	1,271	172,800	1,271
2022-11-10	1,274	1,330	1,250	1,264	266,500	1,264
2022-11-09	1,274	1,275	1,236	1,253	47,600	1,253
2022-11-08	1,277	1,297	1,265	1,268	63,800	1,268
2022-11-07	1,243	1,278	1,222	1,278	54,800	1,278
2022-11-04	1,246	1,261	1,220	1,241	82,300	1,241
2022-11-02	1,266	1,279	1,255	1,259	39,700	1,259
2022-11-01	1,285	1,291	1,250	1,282	63,800	1,282
2022-10-31	1,325	1,326	1,261	1,272	54,200	1,272
2022-10-28	1,304	1,305	1,275	1,304	55,800	1,304
2022-10-27	1,278	1,303	1,259	1,303	71,500	1,303
2022-10-26	1,279	1,288	1,240	1,275	91,800	1,275
2022-10-25	1,302	1,302	1,238	1,267	97,800	1,267
2022-10-24	1,400	1,403	1,265	1,283	262,700	1,283
2022-10-21	1,458	1,458	1,386	1,386	125,400	1,386
2022-10-20	1,574	1,595	1,444	1,468	261,300	1,468
2022-10-19	1,550	1,595	1,534	1,595	83,200	1,595
2022-10-18	1,565	1,565	1,517	1,539	73,200	1,539
2022-10-17	1,517	1,540	1,490	1,536	85,700	1,536
2022-10-14	1,524	1,544	1,482	1,517	59,100	1,517
2022-10-13	1,549	1,549	1,484	1,509	60,500	1,509
2022-10-12	1,546	1,593	1,491	1,530	93,700	1,530
2022-10-11	1,443	1,600	1,437	1,562	222,400	1,562
2022-10-07	1,442	1,475	1,405	1,433	38,800	1,433
2022-10-06	1,409	1,467	1,409	1,462	38,200	1,462
2022-10-05	1,442	1,446	1,400	1,429	54,300	1,429
2022-10-04	1,464	1,486	1,413	1,447	42,000	1,447
2022-10-03	1,456	1,456	1,374	1,443	90,300	1,443
2022-09-30	1,577	1,577	1,442	1,445	69,000	1,445
2022-09-29	1,649	1,673	1,542	1,562	68,600	1,562
2022-09-28	3,305	3,320	3,165	3,200	54,900	1,600
2022-09-27	3,305	3,365	3,180	3,305	50,600	1,652.50
2022-09-26	3,265	3,265	3,095	3,235	52,600	1,617.50
2022-09-22	3,300	3,300	3,150	3,195	77,600	1,597.50
2022-09-21	3,160	3,260	3,075	3,210	88,600	1,605
2022-09-20	3,290	3,290	3,005	3,090	72,500	1,545
2022-09-16	3,295	3,390	3,165	3,220	112,200	1,610
2022-09-15	2,961	3,260	2,900	3,160	135,500	1,580
2022-09-14	2,853	2,937	2,853	2,911	12,000	1,455.50
2022-09-13	2,972	2,972	2,888	2,931	26,400	1,465.50
2022-09-12	2,941	3,075	2,900	2,954	74,100	1,477
2022-09-09	2,832	2,894	2,805	2,866	21,400	1,433
2022-09-08	2,891	2,900	2,842	2,842	26,900	1,421
2022-09-07	2,791	2,865	2,785	2,841	15,500	1,420.50
2022-09-06	2,830	2,860	2,761	2,840	14,400	1,420
2022-09-05	2,826	2,881	2,760	2,830	15,800	1,415
2022-09-02	2,870	2,893	2,819	2,826	21,100	1,413
2022-09-01	2,826	2,922	2,792	2,904	24,600	1,452
2022-08-31	2,854	2,890	2,825	2,837	12,700	1,418.50
2022-08-30	2,840	2,900	2,817	2,867	19,600	1,433.50
2022-08-29	2,790	2,840	2,762	2,840	12,700	1,420
2022-08-26	2,861	2,873	2,760	2,860	29,000	1,430
2022-08-25	2,917	2,921	2,811	2,811	30,000	1,405.50
2022-08-24	3,020	3,055	2,865	2,874	48,400	1,437
2022-08-23	2,708	2,980	2,708	2,966	82,400	1,483
2022-08-22	2,693	2,777	2,676	2,728	46,200	1,364
2022-08-19	2,631	2,744	2,630	2,702	51,300	1,351
2022-08-18	2,609	2,646	2,554	2,625	20,500	1,312.50
2022-08-17	2,460	2,625	2,460	2,576	44,000	1,288
2022-08-16	2,532	2,575	2,448	2,478	63,500	1,239
2022-08-15	2,524	2,550	2,470	2,545	53,300	1,272.50
2022-08-12	2,615	2,617	2,509	2,523	103,800	1,261.50
2022-08-10	2,754	2,754	2,683	2,699	33,700	1,349.50
2022-08-09	2,650	2,783	2,650	2,754	57,300	1,377
2022-08-08	2,608	2,700	2,575	2,674	24,000	1,337
2022-08-05	2,611	2,639	2,591	2,629	16,300	1,314.50
2022-08-04	2,566	2,640	2,566	2,619	26,100	1,309.50
2022-08-03	2,593	2,640	2,560	2,562	22,500	1,281
2022-08-02	2,650	2,676	2,588	2,606	32,400	1,303
2022-08-01	2,559	2,691	2,559	2,633	34,300	1,316.50
2022-07-29	2,503	2,574	2,471	2,574	29,300	1,287
2022-07-28	2,596	2,639	2,551	2,586	22,200	1,293
2022-07-27	2,611	2,611	2,532	2,546	13,700	1,273
2022-07-26	2,647	2,647	2,561	2,561	16,700	1,280.50
2022-07-25	2,680	2,726	2,590	2,612	46,100	1,306
2022-07-22	2,644	2,719	2,600	2,690	65,300	1,345
2022-07-21	2,701	2,710	2,580	2,594	52,000	1,297
2022-07-20	2,586	2,667	2,565	2,624	51,700	1,312
2022-07-19	2,467	2,564	2,440	2,539	56,600	1,269.50
2022-07-15	2,405	2,445	2,360	2,428	36,700	1,214
2022-07-14	2,380	2,434	2,368	2,431	34,700	1,215.50
2022-07-13	2,406	2,465	2,378	2,416	37,700	1,208
2022-07-12	2,468	2,474	2,349	2,378	73,500	1,189
2022-07-11	2,481	2,516	2,420	2,439	69,100	1,219.50
2022-07-08	2,521	2,557	2,448	2,466	91,000	1,233
2022-07-07	2,568	2,572	2,439	2,508	108,900	1,254
2022-07-06	2,831	2,849	2,577	2,618	123,800	1,309
2022-07-05	2,935	2,964	2,860	2,904	54,100	1,452
2022-07-04	3,400	3,445	2,963	2,985	122,500	1,492.50
2022-07-01	3,520	3,570	3,325	3,365	84,100	1,682.50
2022-06-30	3,515	3,580	3,485	3,520	34,900	1,760
2022-06-29	3,580	3,735	3,505	3,575	54,100	1,787.50
2022-06-28	3,500	3,640	3,440	3,560	48,900	1,780
2022-06-27	3,590	3,670	3,335	3,545	76,600	1,772.50
2022-06-24	3,570	3,610	3,330	3,605	99,100	1,802.50
2022-06-23	3,350	3,560	3,340	3,465	109,700	1,732.50
2022-06-22	3,400	3,510	3,270	3,340	112,200	1,670
2022-06-21	3,040	3,215	3,040	3,175	69,300	1,587.50
2022-06-20	3,075	3,080	2,940	2,958	58,000	1,479
2022-06-17	2,880	2,971	2,810	2,933	57,100	1,466.50
2022-06-16	2,921	3,005	2,892	2,930	30,100	1,465
2022-06-15	2,986	3,070	2,868	2,892	50,900	1,446
2022-06-14	2,877	3,015	2,786	2,965	90,600	1,482.50
2022-06-13	2,901	2,986	2,851	2,904	75,700	1,452
2022-06-10	2,661	3,030	2,601	2,951	163,200	1,475.50
2022-06-09	2,566	2,680	2,491	2,675	32,900	1,337.50
2022-06-08	2,578	2,592	2,512	2,560	31,600	1,280
2022-06-07	2,428	2,580	2,420	2,552	45,900	1,276
2022-06-06	2,357	2,458	2,350	2,428	28,000	1,214
2022-06-03	2,384	2,424	2,340	2,359	26,700	1,179.50
2022-06-02	2,401	2,401	2,341	2,389	26,900	1,194.50
2022-06-01	2,398	2,440	2,390	2,425	13,600	1,212.50
2022-05-31	2,407	2,408	2,363	2,398	12,100	1,199
2022-05-30	2,476	2,476	2,409	2,412	17,600	1,206
2022-05-27	2,420	2,469	2,409	2,439	18,100	1,219.50
2022-05-26	2,337	2,425	2,337	2,420	11,100	1,210
2022-05-25	2,494	2,494	2,345	2,387	33,200	1,193.50
2022-05-24	2,487	2,504	2,403	2,444	30,200	1,222
2022-05-23	2,349	2,425	2,320	2,424	19,000	1,212
2022-05-20	2,356	2,429	2,264	2,310	37,300	1,155
2022-05-19	2,217	2,345	2,176	2,327	34,900	1,163.50
2022-05-18	2,254	2,298	2,240	2,257	18,800	1,128.50
2022-05-17	2,201	2,330	2,165	2,254	47,100	1,127
2022-05-16	2,138	2,167	2,078	2,164	31,400	1,082
2022-05-13	2,128	2,221	2,100	2,102	29,500	1,051
2022-05-12	2,365	2,365	2,132	2,132	46,600	1,066
2022-05-11	2,265	2,322	2,221	2,265	26,100	1,132.50
2022-05-10	2,297	2,297	2,180	2,243	27,600	1,121.50
2022-05-09	2,301	2,301	2,225	2,262	30,300	1,131
2022-05-06	2,236	2,342	2,184	2,301	39,900	1,150.50
2022-05-02	2,123	2,245	2,123	2,231	27,800	1,115.50
2022-04-28	2,098	2,173	2,082	2,162	15,400	1,081
2022-04-27	2,088	2,088	1,967	2,081	36,100	1,040.50
2022-04-26	2,081	2,153	2,081	2,105	29,300	1,052.50
2022-04-25	2,170	2,170	2,040	2,107	52,000	1,053.50
2022-04-22	2,183	2,215	2,149	2,190	18,800	1,095
2022-04-21	2,240	2,240	2,178	2,217	21,300	1,108.50
2022-04-20	2,179	2,249	2,178	2,190	24,900	1,095
2022-04-19	2,229	2,231	2,175	2,186	12,400	1,093
2022-04-18	2,183	2,221	2,178	2,210	11,200	1,105
2022-04-15	2,208	2,246	2,195	2,202	14,700	1,101
2022-04-14	2,243	2,271	2,213	2,232	10,700	1,116
2022-04-13	2,171	2,300	2,171	2,247	27,300	1,123.50
2022-04-12	2,171	2,244	2,169	2,198	17,400	1,099
2022-04-11	2,168	2,265	2,150	2,218	36,800	1,109
2022-04-08	2,181	2,222	2,170	2,181	20,000	1,090.50
2022-04-07	2,255	2,306	2,184	2,214	20,100	1,107
2022-04-06	2,320	2,320	2,266	2,284	15,400	1,142
2022-04-05	2,311	2,367	2,311	2,339	8,400	1,169.50
2022-04-04	2,359	2,359	2,295	2,306	10,100	1,153
2022-04-01	2,311	2,338	2,259	2,338	18,700	1,169
2022-03-31	2,391	2,391	2,315	2,344	25,800	1,172
2022-03-30	2,343	2,407	2,333	2,392	22,500	1,196
2022-03-29	2,365	2,410	2,332	2,363	28,400	1,181.50
2022-03-28	2,356	2,356	2,292	2,334	17,600	1,167
2022-03-25	2,412	2,412	2,320	2,354	16,800	1,177
2022-03-24	2,306	2,368	2,285	2,362	25,700	1,181
2022-03-23	2,392	2,510	2,355	2,356	51,400	1,178
2022-03-22	2,222	2,367	2,189	2,326	55,400	1,163
2022-03-18	2,174	2,234	2,094	2,209	31,100	1,104.50
2022-03-17	2,209	2,243	2,133	2,174	32,200	1,087
2022-03-16	2,077	2,198	2,070	2,168	25,900	1,084
2022-03-15	2,084	2,084	1,990	2,050	19,800	1,025
2022-03-14	1,996	2,089	1,996	2,054	45,800	1,027
2022-03-11	2,019	2,036	1,950	1,984	27,100	992
2022-03-10	2,032	2,119	2,032	2,075	36,700	1,037.50
2022-03-09	1,919	2,011	1,890	1,972	44,000	986
2022-03-08	1,951	2,014	1,905	1,905	39,300	952.50
2022-03-07	1,999	2,000	1,901	1,990	73,100	995
2022-03-04	2,107	2,107	2,008	2,018	47,800	1,009
2022-03-03	2,200	2,210	2,120	2,135	20,200	1,067.50
2022-03-02	2,218	2,218	2,125	2,150	23,800	1,075
2022-03-01	2,198	2,269	2,169	2,240	17,700	1,120
2022-02-28	2,201	2,300	2,155	2,198	33,600	1,099
2022-02-25	2,050	2,200	2,020	2,150	39,300	1,075
2022-02-24	2,114	2,114	2,001	2,025	58,500	1,012.50
2022-02-22	2,100	2,192	2,088	2,114	34,400	1,057
2022-02-21	2,239	2,239	2,119	2,135	41,400	1,067.50
2022-02-18	2,186	2,290	2,141	2,239	37,700	1,119.50
2022-02-17	2,349	2,350	2,231	2,231	42,500	1,115.50
2022-02-16	2,399	2,410	2,333	2,360	25,100	1,180
2022-02-15	2,385	2,419	2,336	2,368	25,300	1,184
2022-02-14	2,450	2,527	2,388	2,390	30,500	1,195
2022-02-10	2,541	2,578	2,425	2,515	37,900	1,257.50
2022-02-09	2,560	2,602	2,503	2,562	15,800	1,281
2022-02-08	2,720	2,720	2,499	2,527	28,700	1,263.50
2022-02-07	2,733	2,753	2,658	2,718	13,800	1,359
2022-02-04	2,624	2,769	2,582	2,743	22,100	1,371.50
2022-02-03	2,700	2,750	2,640	2,658	23,100	1,329
2022-02-02	2,631	2,751	2,631	2,706	25,300	1,353
2022-02-01	2,579	2,648	2,560	2,581	51,200	1,290.50
2022-01-31	2,438	2,625	2,438	2,529	36,700	1,264.50
2022-01-28	2,451	2,479	2,331	2,392	25,100	1,196
2022-01-27	2,551	2,599	2,396	2,401	36,000	1,200.50
2022-01-26	2,504	2,623	2,504	2,551	11,000	1,275.50
2022-01-25	2,575	2,641	2,462	2,524	28,900	1,262
2022-01-24	2,707	2,739	2,534	2,572	29,300	1,286
2022-01-21	2,579	2,668	2,494	2,660	34,400	1,330
2022-01-20	2,504	2,595	2,470	2,579	23,500	1,289.50
2022-01-19	2,550	2,594	2,505	2,523	19,500	1,261.50
2022-01-18	2,475	2,649	2,475	2,560	36,600	1,280
2022-01-17	2,578	2,592	2,470	2,506	25,900	1,253
2022-01-14	2,633	2,633	2,482	2,530	42,400	1,265
2022-01-13	2,687	2,694	2,594	2,633	36,200	1,316.50
2022-01-12	2,919	2,919	2,661	2,723	122,000	1,361.50
2022-01-11	2,412	2,495	2,412	2,483	23,700	1,241.50
2022-01-07	2,540	2,542	2,415	2,460	35,800	1,230
2022-01-06	2,569	2,586	2,472	2,515	25,600	1,257.50
2022-01-05	2,663	2,663	2,570	2,589	26,900	1,294.50
2022-01-04	2,781	2,782	2,580	2,663	37,400	1,331.50

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