2428 ウェルネット(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 550 | 552 | 548 | 549 | 34,400 | 549 |
| 2024-05-01 | 553 | 553 | 549 | 550 | 22,700 | 550 |
| 2024-04-30 | 557 | 557 | 551 | 551 | 22,100 | 551 |
| 2024-04-26 | 549 | 552 | 546 | 551 | 204,000 | 551 |
| 2024-04-25 | 550 | 553 | 549 | 549 | 29,700 | 549 |
| 2024-04-24 | 548 | 553 | 548 | 552 | 28,900 | 552 |
| 2024-04-23 | 551 | 551 | 546 | 547 | 24,100 | 547 |
| 2024-04-22 | 546 | 550 | 545 | 549 | 26,300 | 549 |
| 2024-04-19 | 547 | 548 | 536 | 544 | 106,800 | 544 |
| 2024-04-18 | 542 | 550 | 542 | 547 | 34,100 | 547 |
| 2024-04-17 | 554 | 554 | 544 | 544 | 66,700 | 544 |
| 2024-04-16 | 558 | 558 | 553 | 553 | 56,200 | 553 |
| 2024-04-15 | 557 | 560 | 554 | 557 | 41,800 | 557 |
| 2024-04-12 | 564 | 566 | 557 | 558 | 103,700 | 558 |
| 2024-04-11 | 563 | 565 | 559 | 561 | 38,800 | 561 |
| 2024-04-10 | 564 | 570 | 564 | 565 | 47,400 | 565 |
| 2024-04-09 | 566 | 566 | 561 | 566 | 53,500 | 566 |
| 2024-04-08 | 569 | 569 | 561 | 563 | 93,800 | 563 |
| 2024-04-05 | 569 | 570 | 562 | 562 | 112,300 | 562 |
| 2024-04-04 | 573 | 573 | 565 | 569 | 69,600 | 569 |
| 2024-04-03 | 567 | 569 | 560 | 567 | 58,200 | 567 |
| 2024-04-02 | 570 | 573 | 564 | 567 | 75,000 | 567 |
| 2024-04-01 | 571 | 572 | 566 | 571 | 86,300 | 571 |
| 2024-03-29 | 565 | 569 | 562 | 569 | 86,200 | 569 |
| 2024-03-28 | 562 | 566 | 560 | 560 | 84,700 | 560 |
| 2024-03-27 | 564 | 565 | 559 | 559 | 53,000 | 559 |
| 2024-03-26 | 556 | 564 | 555 | 562 | 88,100 | 562 |
| 2024-03-25 | 557 | 558 | 554 | 556 | 66,400 | 556 |
| 2024-03-22 | 559 | 559 | 556 | 556 | 84,200 | 556 |
| 2024-03-21 | 555 | 558 | 554 | 554 | 93,500 | 554 |
| 2024-03-19 | 555 | 557 | 552 | 555 | 69,200 | 555 |
| 2024-03-18 | 551 | 555 | 549 | 555 | 66,000 | 555 |
| 2024-03-15 | 546 | 554 | 545 | 551 | 49,300 | 551 |
| 2024-03-14 | 544 | 549 | 541 | 546 | 68,300 | 546 |
| 2024-03-13 | 546 | 547 | 540 | 541 | 43,900 | 541 |
| 2024-03-12 | 540 | 545 | 535 | 544 | 66,700 | 544 |
| 2024-03-11 | 542 | 545 | 534 | 538 | 96,000 | 538 |
| 2024-03-08 | 541 | 545 | 539 | 542 | 34,500 | 542 |
| 2024-03-07 | 547 | 547 | 542 | 544 | 43,900 | 544 |
| 2024-03-06 | 538 | 546 | 537 | 543 | 32,300 | 543 |
| 2024-03-05 | 541 | 542 | 536 | 539 | 50,300 | 539 |
| 2024-03-04 | 546 | 546 | 540 | 540 | 59,300 | 540 |
| 2024-03-01 | 545 | 547 | 543 | 544 | 42,100 | 544 |
| 2024-02-29 | 547 | 548 | 545 | 545 | 29,400 | 545 |
| 2024-02-28 | 550 | 553 | 547 | 547 | 51,800 | 547 |
| 2024-02-27 | 545 | 554 | 545 | 551 | 80,500 | 551 |
| 2024-02-26 | 546 | 549 | 544 | 545 | 60,700 | 545 |
| 2024-02-22 | 540 | 548 | 539 | 545 | 71,600 | 545 |
| 2024-02-21 | 540 | 542 | 537 | 540 | 35,200 | 540 |
| 2024-02-20 | 544 | 544 | 538 | 539 | 57,100 | 539 |
| 2024-02-19 | 537 | 541 | 535 | 539 | 111,800 | 539 |
| 2024-02-16 | 533 | 535 | 531 | 533 | 93,400 | 533 |
| 2024-02-15 | 542 | 542 | 533 | 535 | 108,400 | 535 |
| 2024-02-14 | 546 | 546 | 538 | 540 | 104,300 | 540 |
| 2024-02-13 | 549 | 553 | 545 | 548 | 78,800 | 548 |
| 2024-02-09 | 554 | 558 | 549 | 549 | 79,600 | 549 |
| 2024-02-08 | 558 | 562 | 551 | 557 | 84,400 | 557 |
| 2024-02-07 | 559 | 559 | 555 | 556 | 40,400 | 556 |
| 2024-02-06 | 559 | 573 | 556 | 558 | 84,000 | 558 |
| 2024-02-05 | 559 | 560 | 552 | 559 | 179,500 | 559 |
| 2024-02-02 | 568 | 572 | 568 | 569 | 110,800 | 569 |
| 2024-02-01 | 572 | 574 | 568 | 568 | 49,300 | 568 |
| 2024-01-31 | 572 | 574 | 570 | 574 | 57,700 | 574 |
| 2024-01-30 | 574 | 577 | 571 | 571 | 99,700 | 571 |
| 2024-01-29 | 573 | 576 | 573 | 574 | 40,100 | 574 |
| 2024-01-26 | 569 | 573 | 567 | 570 | 52,300 | 570 |
| 2024-01-25 | 569 | 572 | 568 | 571 | 31,700 | 571 |
| 2024-01-24 | 569 | 570 | 565 | 567 | 34,700 | 567 |
| 2024-01-23 | 566 | 571 | 566 | 569 | 54,900 | 569 |
| 2024-01-22 | 566 | 571 | 566 | 566 | 36,100 | 566 |
| 2024-01-19 | 567 | 569 | 565 | 565 | 40,500 | 565 |
| 2024-01-18 | 565 | 569 | 563 | 564 | 43,600 | 564 |
| 2024-01-17 | 574 | 575 | 565 | 565 | 63,500 | 565 |
| 2024-01-16 | 574 | 576 | 569 | 569 | 49,200 | 569 |
| 2024-01-15 | 571 | 575 | 571 | 573 | 37,300 | 573 |
| 2024-01-12 | 574 | 575 | 569 | 570 | 54,300 | 570 |
| 2024-01-11 | 575 | 578 | 573 | 575 | 35,700 | 575 |
| 2024-01-10 | 581 | 581 | 573 | 574 | 54,700 | 574 |
| 2024-01-09 | 573 | 580 | 572 | 580 | 75,300 | 580 |
| 2024-01-05 | 569 | 571 | 565 | 569 | 56,700 | 569 |
| 2024-01-04 | 560 | 571 | 558 | 565 | 110,400 | 565 |
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
