4438 (株)Welby の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	693	693	660	667	123,400	667
2023-12-28	699	728	664	693	411,400	693
2023-12-27	685	745	671	714	1,131,600	714
2023-12-26	690	757	617	645	1,114,400	645
2023-12-25	703	703	703	703	28,000	703
2023-12-22	603	603	603	603	14,000	603
2023-12-21	503	520	501	503	25,700	503
2023-12-20	502	511	502	511	12,600	511
2023-12-19	501	508	501	502	7,400	502
2023-12-18	502	517	501	501	12,100	501
2023-12-15	508	514	505	505	10,500	505
2023-12-14	511	521	505	515	49,500	515
2023-12-13	515	529	510	510	25,400	510
2023-12-12	524	524	510	513	27,000	513
2023-12-11	517	526	510	510	29,900	510
2023-12-08	524	527	510	511	39,500	511
2023-12-07	547	556	521	524	61,600	524
2023-12-06	561	596	547	554	147,200	554
2023-12-05	548	569	541	567	43,700	567
2023-12-04	543	563	532	554	54,400	554
2023-12-01	580	580	549	549	52,300	549
2023-11-30	585	607	574	575	71,300	575
2023-11-29	571	591	571	585	58,900	585
2023-11-28	571	588	569	581	73,100	581
2023-11-27	635	638	573	589	178,200	589
2023-11-24	627	645	615	617	215,900	617
2023-11-22	658	661	633	633	212,600	633
2023-11-21	715	719	660	688	306,100	688
2023-11-20	805	818	712	745	2,130,900	745
2023-11-17	605	730	605	730	1,459,700	730
2023-11-16	670	685	601	630	556,900	630
2023-11-15	660	741	641	680	1,368,800	680
2023-11-14	532	532	532	532	7,300	532
2023-11-13	452	452	452	452	4,800	452
2023-11-10	376	379	371	372	10,600	372
2023-11-09	377	395	376	385	14,600	385
2023-11-08	410	410	404	406	1,900	406
2023-11-07	408	417	405	406	4,400	406
2023-11-06	414	414	405	408	4,100	408
2023-11-02	407	415	400	415	1,700	415
2023-11-01	400	408	399	408	1,600	408
2023-10-31	406	406	398	400	1,300	400
2023-10-30	413	413	395	406	2,000	406
2023-10-27	410	418	403	412	3,400	412
2023-10-26	423	423	416	416	1,800	416
2023-10-25	421	435	420	427	3,300	427
2023-10-24	432	434	422	429	2,700	429
2023-10-23	462	462	430	432	9,000	432
2023-10-20	445	455	445	454	700	454
2023-10-19	451	456	444	456	2,400	456
2023-10-18	449	451	447	451	700	451
2023-10-17	446	452	438	444	4,000	444
2023-10-16	463	463	453	462	1,900	462
2023-10-13	479	485	467	475	1,300	475
2023-10-12	473	479	470	479	3,500	479
2023-10-11	492	492	480	480	1,600	480
2023-10-10	489	489	483	487	1,800	487
2023-10-06	484	497	482	482	2,300	482
2023-10-05	468	481	466	481	1,900	481
2023-10-04	475	478	468	475	8,000	475
2023-10-03	501	501	486	486	5,300	486
2023-10-02	505	505	500	501	1,600	501
2023-09-29	500	504	498	498	1,000	498
2023-09-28	500	500	494	500	1,300	500
2023-09-27	500	500	491	496	3,100	496
2023-09-26	507	508	500	506	1,700	506
2023-09-25	500	504	496	499	9,500	499
2023-09-22	502	507	502	504	3,300	504
2023-09-21	527	527	510	510	3,100	510
2023-09-20	516	531	516	518	5,300	518
2023-09-19	518	528	514	517	9,000	517
2023-09-15	540	540	525	528	9,100	528
2023-09-14	567	567	541	544	9,900	544
2023-09-13	580	580	553	567	13,300	567
2023-09-12	543	580	535	579	52,500	579
2023-09-11	526	549	520	528	26,800	528
2023-09-08	599	611	535	535	69,300	535
2023-09-07	589	594	565	581	153,300	581
2023-09-06	536	616	518	595	813,500	595
2023-09-05	532	543	507	516	110,700	516
2023-09-04	482	562	480	542	708,000	542
2023-09-01	482	490	480	482	3,400	482
2023-08-31	488	488	479	484	3,500	484
2023-08-30	490	490	478	488	3,100	488
2023-08-29	476	497	468	482	12,900	482
2023-08-28	486	489	480	481	1,500	481
2023-08-25	480	486	470	486	2,500	486
2023-08-24	491	491	478	484	2,300	484
2023-08-23	490	490	478	479	1,500	479
2023-08-22	476	483	472	482	1,500	482
2023-08-21	495	495	481	484	2,400	484
2023-08-18	472	486	470	473	2,900	473
2023-08-17	500	500	473	488	6,900	488
2023-08-16	486	488	471	480	5,900	480
2023-08-15	518	518	487	490	18,400	490
2023-08-14	523	525	507	516	6,500	516
2023-08-10	531	538	528	528	6,200	528
2023-08-09	544	544	531	531	3,100	531
2023-08-08	545	545	534	544	2,800	544
2023-08-07	540	540	532	539	2,800	539
2023-08-04	541	543	534	537	3,200	537
2023-08-03	554	554	536	539	5,600	539
2023-08-02	544	548	544	544	2,200	544
2023-08-01	548	550	544	550	4,800	550
2023-07-31	544	551	541	548	1,600	548
2023-07-28	556	556	545	550	3,400	550
2023-07-27	542	565	541	563	12,400	563
2023-07-26	546	556	541	546	4,100	546
2023-07-25	550	560	546	546	2,500	546
2023-07-24	557	568	545	553	8,200	553
2023-07-21	560	560	546	550	6,600	550
2023-07-20	576	576	545	550	13,100	550
2023-07-19	566	576	551	576	17,000	576
2023-07-18	582	582	543	567	13,500	567
2023-07-14	587	587	569	572	7,500	572
2023-07-13	592	592	582	589	5,700	589
2023-07-12	595	603	584	595	4,500	595
2023-07-11	617	617	585	595	11,700	595
2023-07-10	592	607	579	607	9,200	607
2023-07-07	571	594	571	592	6,300	592
2023-07-06	586	589	571	581	9,800	581
2023-07-05	605	609	583	591	20,100	591
2023-07-04	599	607	595	605	4,200	605
2023-07-03	591	639	590	602	30,200	602
2023-06-30	605	605	580	589	7,700	589
2023-06-29	615	615	590	599	3,300	599
2023-06-28	591	620	591	607	6,900	607
2023-06-27	594	600	578	600	7,400	600
2023-06-26	599	603	581	594	4,700	594
2023-06-23	615	615	585	596	19,900	596
2023-06-22	649	649	603	609	30,700	609
2023-06-21	644	654	631	639	15,700	639
2023-06-20	646	646	615	630	12,800	630
2023-06-19	630	660	630	645	26,800	645
2023-06-16	610	632	610	626	12,000	626
2023-06-15	638	638	602	612	17,400	612
2023-06-14	609	662	609	636	70,600	636
2023-06-13	615	619	600	609	14,500	609
2023-06-12	620	638	604	619	17,400	619
2023-06-09	596	624	596	620	22,000	620
2023-06-08	590	615	577	606	18,600	606
2023-06-07	610	625	583	594	22,800	594
2023-06-06	640	640	608	610	23,900	610
2023-06-05	611	642	611	635	24,500	635
2023-06-02	608	630	592	620	24,500	620
2023-06-01	599	613	588	608	27,200	608
2023-05-31	587	637	575	612	102,100	612
2023-05-30	581	602	568	587	23,800	587
2023-05-29	575	595	570	578	19,300	578
2023-05-26	566	601	566	575	50,500	575
2023-05-25	638	705	586	586	337,600	586
2023-05-24	642	642	617	620	35,200	620
2023-05-23	680	685	610	652	369,400	652
2023-05-22	578	679	552	679	518,700	679
2023-05-19	527	579	518	579	48,700	579
2023-05-18	545	545	491	499	55,300	499
2023-05-17	546	562	543	545	14,700	545
2023-05-16	566	589	544	544	33,000	544
2023-05-15	548	604	540	572	66,100	572
2023-05-12	660	665	623	638	67,300	638
2023-05-11	701	701	664	665	67,300	665
2023-05-10	678	709	656	709	112,400	709
2023-05-09	697	749	662	698	761,000	698
2023-05-08	599	670	589	670	322,900	670
2023-05-02	610	624	570	570	107,100	570
2023-05-01	646	660	600	619	156,900	619
2023-04-28	709	709	571	620	662,200	620
2023-04-27	569	639	569	639	453,100	639
2023-04-26	556	556	523	539	97,900	539
2023-04-25	613	613	523	556	572,500	556
2023-04-24	620	620	600	620	370,500	620
2023-04-21	443	520	438	520	170,300	520
2023-04-20	436	442	435	440	7,100	440
2023-04-19	438	441	433	438	3,700	438
2023-04-18	434	436	430	432	2,800	432
2023-04-17	433	438	432	438	1,400	438
2023-04-14	437	444	433	433	16,900	433
2023-04-13	441	443	440	440	10,500	440
2023-04-12	439	441	437	441	4,400	441
2023-04-11	446	448	436	439	7,500	439
2023-04-10	450	450	437	438	4,400	438
2023-04-07	455	459	440	450	2,700	450
2023-04-06	446	460	446	460	700	460
2023-04-05	451	453	445	446	2,300	446
2023-04-04	450	453	449	449	1,400	449
2023-04-03	454	454	451	453	1,900	453
2023-03-31	460	460	454	457	2,300	457
2023-03-30	452	463	452	460	5,000	460
2023-03-29	455	460	446	455	1,800	455
2023-03-28	452	462	452	459	3,700	459
2023-03-27	458	463	449	460	5,500	460
2023-03-24	440	461	440	450	4,400	450
2023-03-23	436	446	436	441	1,400	441
2023-03-22	450	450	435	437	4,000	437
2023-03-20	440	440	434	440	1,400	440
2023-03-17	440	442	432	432	6,900	432
2023-03-16	442	442	437	440	2,700	440
2023-03-15	445	445	434	442	6,000	442
2023-03-14	437	448	437	445	3,100	445
2023-03-13	440	440	435	437	6,000	437
2023-03-10	461	469	450	456	5,600	456
2023-03-09	438	496	438	469	32,200	469
2023-03-08	439	449	435	446	3,700	446
2023-03-07	446	450	438	439	6,100	439
2023-03-06	451	451	439	448	4,300	448
2023-03-03	443	443	437	439	2,900	439
2023-03-02	441	445	433	445	1,700	445
2023-03-01	443	443	433	437	1,800	437
2023-02-28	426	442	422	432	9,400	432
2023-02-27	440	444	430	432	4,000	432
2023-02-24	450	454	438	443	6,600	443
2023-02-22	430	451	430	450	11,800	450
2023-02-21	462	462	432	435	9,400	435
2023-02-20	455	456	450	454	5,400	454
2023-02-17	453	453	445	451	3,000	451
2023-02-16	443	458	443	451	9,100	451
2023-02-15	469	469	442	445	16,700	445
2023-02-14	492	502	435	469	173,700	469
2023-02-13	440	472	433	472	39,700	472
2023-02-10	402	402	392	392	3,400	392
2023-02-09	395	398	395	397	1,300	397
2023-02-08	395	403	391	394	3,900	394
2023-02-07	401	401	396	400	900	400
2023-02-06	396	400	392	399	1,900	399
2023-02-03	400	401	396	398	2,300	398
2023-02-02	399	400	394	400	1,400	400
2023-02-01	395	400	390	400	3,400	400
2023-01-31	392	399	375	395	10,700	395
2023-01-30	401	403	392	399	3,900	399
2023-01-27	403	407	401	401	3,900	401
2023-01-26	385	408	385	403	14,100	403
2023-01-25	371	385	371	385	4,100	385
2023-01-24	378	379	364	371	7,200	371
2023-01-23	373	376	369	376	3,700	376
2023-01-20	358	365	358	365	2,100	365
2023-01-19	359	362	359	360	5,500	360
2023-01-18	365	365	357	360	3,600	360
2023-01-17	360	363	357	357	3,600	357
2023-01-16	365	365	357	360	5,100	360
2023-01-13	373	376	368	370	2,700	370
2023-01-12	370	377	369	373	9,600	373
2023-01-11	357	366	356	366	5,200	366
2023-01-10	368	368	354	356	5,400	356
2023-01-06	352	360	345	356	8,400	356
2023-01-05	359	363	353	353	4,000	353
2023-01-04	366	367	360	361	4,200	361

分割・併合履歴： [2019-10-02]1株→4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