2428 ウェルネット(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 707 | 718 | 703 | 712 | 98,600 | 712 |
| 2025-05-21 | 712 | 715 | 708 | 711 | 51,100 | 711 |
| 2025-05-20 | 717 | 720 | 710 | 712 | 67,200 | 712 |
| 2025-05-19 | 710 | 714 | 705 | 711 | 109,300 | 711 |
| 2025-05-16 | 716 | 723 | 701 | 710 | 205,600 | 710 |
| 2025-05-15 | 719 | 719 | 711 | 711 | 55,500 | 711 |
| 2025-05-14 | 725 | 725 | 715 | 720 | 63,400 | 720 |
| 2025-05-13 | 724 | 727 | 718 | 727 | 60,000 | 727 |
| 2025-05-12 | 715 | 729 | 715 | 719 | 123,000 | 719 |
| 2025-05-09 | 713 | 717 | 708 | 713 | 99,700 | 713 |
| 2025-05-08 | 716 | 716 | 707 | 715 | 59,300 | 715 |
| 2025-05-07 | 705 | 723 | 702 | 715 | 303,200 | 715 |
| 2025-05-02 | 701 | 705 | 693 | 700 | 138,100 | 700 |
| 2025-05-01 | 728 | 730 | 692 | 700 | 687,700 | 700 |
| 2025-04-30 | 725 | 734 | 716 | 725 | 243,900 | 725 |
| 2025-04-28 | 714 | 722 | 709 | 720 | 55,800 | 720 |
| 2025-04-25 | 710 | 715 | 707 | 709 | 46,600 | 709 |
| 2025-04-24 | 705 | 708 | 698 | 707 | 54,200 | 707 |
| 2025-04-23 | 705 | 705 | 700 | 700 | 84,900 | 700 |
| 2025-04-22 | 698 | 701 | 695 | 696 | 27,100 | 696 |
| 2025-04-21 | 705 | 708 | 698 | 698 | 38,100 | 698 |
| 2025-04-18 | 689 | 706 | 688 | 706 | 57,700 | 706 |
| 2025-04-17 | 692 | 692 | 681 | 687 | 34,900 | 687 |
| 2025-04-16 | 697 | 697 | 682 | 682 | 77,400 | 682 |
| 2025-04-15 | 706 | 706 | 693 | 694 | 43,700 | 694 |
| 2025-04-14 | 703 | 707 | 693 | 696 | 120,300 | 696 |
| 2025-04-11 | 657 | 690 | 654 | 690 | 170,600 | 690 |
| 2025-04-10 | 690 | 694 | 673 | 677 | 125,800 | 677 |
| 2025-04-09 | 641 | 644 | 625 | 640 | 167,200 | 640 |
| 2025-04-08 | 630 | 658 | 630 | 651 | 178,100 | 651 |
| 2025-04-07 | 619 | 625 | 588 | 590 | 704,200 | 590 |
| 2025-04-04 | 706 | 714 | 676 | 685 | 252,800 | 685 |
| 2025-04-03 | 720 | 731 | 710 | 719 | 134,800 | 719 |
| 2025-04-02 | 747 | 747 | 733 | 735 | 41,300 | 735 |
| 2025-04-01 | 754 | 754 | 741 | 741 | 43,100 | 741 |
| 2025-03-31 | 750 | 752 | 737 | 742 | 113,000 | 742 |
| 2025-03-28 | 760 | 761 | 750 | 761 | 57,300 | 761 |
| 2025-03-27 | 765 | 765 | 748 | 752 | 85,400 | 752 |
| 2025-03-26 | 768 | 768 | 758 | 765 | 66,700 | 765 |
| 2025-03-25 | 758 | 767 | 753 | 767 | 82,500 | 767 |
| 2025-03-24 | 758 | 762 | 752 | 756 | 39,400 | 756 |
| 2025-03-21 | 758 | 761 | 752 | 759 | 62,500 | 759 |
| 2025-03-19 | 762 | 762 | 753 | 759 | 44,700 | 759 |
| 2025-03-18 | 761 | 764 | 757 | 764 | 61,700 | 764 |
| 2025-03-17 | 753 | 758 | 747 | 757 | 47,400 | 757 |
| 2025-03-14 | 742 | 752 | 741 | 751 | 59,000 | 751 |
| 2025-03-13 | 743 | 748 | 740 | 747 | 78,500 | 747 |
| 2025-03-12 | 731 | 740 | 731 | 739 | 51,700 | 739 |
| 2025-03-11 | 729 | 731 | 717 | 731 | 78,300 | 731 |
| 2025-03-10 | 732 | 737 | 728 | 737 | 55,800 | 737 |
| 2025-03-07 | 732 | 734 | 725 | 730 | 88,200 | 730 |
| 2025-03-06 | 725 | 737 | 723 | 737 | 100,400 | 737 |
| 2025-03-05 | 721 | 727 | 718 | 722 | 118,800 | 722 |
| 2025-03-04 | 734 | 734 | 713 | 723 | 137,000 | 723 |
| 2025-03-03 | 741 | 748 | 735 | 735 | 87,000 | 735 |
| 2025-02-28 | 744 | 745 | 736 | 741 | 159,700 | 741 |
| 2025-02-27 | 759 | 761 | 748 | 751 | 195,300 | 751 |
| 2025-02-26 | 763 | 769 | 755 | 759 | 86,100 | 759 |
| 2025-02-25 | 766 | 766 | 754 | 766 | 106,600 | 766 |
| 2025-02-21 | 795 | 795 | 766 | 766 | 161,500 | 766 |
| 2025-02-20 | 803 | 820 | 790 | 796 | 213,600 | 796 |
| 2025-02-19 | 771 | 802 | 768 | 795 | 287,700 | 795 |
| 2025-02-18 | 756 | 766 | 756 | 766 | 74,800 | 766 |
| 2025-02-17 | 772 | 775 | 756 | 756 | 134,700 | 756 |
| 2025-02-14 | 773 | 774 | 763 | 768 | 146,400 | 768 |
| 2025-02-13 | 774 | 783 | 771 | 776 | 127,300 | 776 |
| 2025-02-12 | 751 | 782 | 751 | 771 | 283,200 | 771 |
| 2025-02-10 | 740 | 754 | 737 | 750 | 191,500 | 750 |
| 2025-02-07 | 751 | 753 | 740 | 740 | 154,800 | 740 |
| 2025-02-06 | 747 | 757 | 746 | 750 | 137,000 | 750 |
| 2025-02-05 | 754 | 754 | 741 | 752 | 226,100 | 752 |
| 2025-02-04 | 768 | 781 | 746 | 748 | 357,100 | 748 |
| 2025-02-03 | 773 | 773 | 742 | 753 | 1,258,200 | 753 |
| 2025-01-31 | 857 | 866 | 838 | 848 | 454,000 | 848 |
| 2025-01-30 | 852 | 852 | 818 | 848 | 644,600 | 848 |
| 2025-01-29 | 844 | 852 | 835 | 851 | 182,700 | 851 |
| 2025-01-28 | 825 | 852 | 824 | 844 | 243,700 | 844 |
| 2025-01-27 | 839 | 854 | 827 | 828 | 260,700 | 828 |
| 2025-01-24 | 803 | 832 | 803 | 830 | 187,400 | 830 |
| 2025-01-23 | 799 | 808 | 794 | 806 | 118,700 | 806 |
| 2025-01-22 | 807 | 807 | 793 | 796 | 105,700 | 796 |
| 2025-01-21 | 808 | 808 | 794 | 796 | 218,100 | 796 |
| 2025-01-20 | 802 | 815 | 800 | 814 | 144,400 | 814 |
| 2025-01-17 | 789 | 797 | 784 | 794 | 132,500 | 794 |
| 2025-01-16 | 806 | 807 | 784 | 794 | 251,500 | 794 |
| 2025-01-15 | 809 | 813 | 797 | 806 | 128,900 | 806 |
| 2025-01-14 | 810 | 811 | 798 | 808 | 142,200 | 808 |
| 2025-01-10 | 814 | 815 | 800 | 808 | 134,800 | 808 |
| 2025-01-09 | 810 | 817 | 803 | 814 | 97,700 | 814 |
| 2025-01-08 | 818 | 818 | 806 | 811 | 147,800 | 811 |
| 2025-01-07 | 819 | 824 | 811 | 823 | 127,500 | 823 |
| 2025-01-06 | 860 | 860 | 816 | 818 | 228,700 | 818 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2012-06-27]1株→100株 [2006-06-27]1株→2株