2428 ウェルネット(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	460	462	452	457	54,000	457
2021-12-29	455	461	454	460	49,100	460
2021-12-28	440	453	440	453	145,300	453
2021-12-27	441	441	432	435	79,000	435
2021-12-24	449	449	442	443	45,500	443
2021-12-23	451	452	445	447	31,900	447
2021-12-22	447	455	446	452	80,200	452
2021-12-21	447	450	442	447	64,400	447
2021-12-20	455	455	443	447	86,400	447
2021-12-17	457	460	454	459	52,500	459
2021-12-16	456	459	451	459	61,000	459
2021-12-15	455	459	450	455	43,600	455
2021-12-14	457	457	450	455	67,200	455
2021-12-13	469	469	452	457	63,300	457
2021-12-10	470	470	459	464	76,100	464
2021-12-09	469	472	464	471	47,600	471
2021-12-08	473	473	467	470	32,200	470
2021-12-07	457	469	457	469	58,100	469
2021-12-06	455	457	451	455	32,400	455
2021-12-03	448	456	446	456	58,600	456
2021-12-02	443	449	440	445	105,000	445
2021-12-01	442	450	437	449	101,000	449
2021-11-30	453	465	445	449	86,600	449
2021-11-29	470	470	451	451	119,600	451
2021-11-26	481	481	472	475	59,200	475
2021-11-25	488	488	477	483	39,700	483
2021-11-24	496	497	486	488	53,300	488
2021-11-22	497	498	493	495	15,400	495
2021-11-19	507	507	496	499	61,300	499
2021-11-18	506	507	497	507	45,800	507
2021-11-17	514	514	506	506	37,300	506
2021-11-16	515	518	509	514	60,700	514
2021-11-15	505	516	504	512	51,200	512
2021-11-12	502	505	499	504	28,800	504
2021-11-11	505	505	500	502	20,300	502
2021-11-10	504	506	499	506	34,500	506
2021-11-09	507	513	502	502	51,900	502
2021-11-08	504	508	502	506	50,900	506
2021-11-05	506	506	497	504	48,700	504
2021-11-04	509	509	502	506	36,000	506
2021-11-02	505	513	504	504	40,100	504
2021-11-01	496	508	492	508	80,500	508
2021-10-29	499	502	495	500	47,400	500
2021-10-28	498	503	492	497	57,200	497
2021-10-27	502	503	495	500	37,000	500
2021-10-26	500	506	499	502	27,900	502
2021-10-25	502	505	493	499	47,500	499
2021-10-22	506	510	502	502	34,500	502
2021-10-21	514	514	506	509	39,200	509
2021-10-20	515	515	508	509	47,200	509
2021-10-19	514	515	506	510	41,800	510
2021-10-18	518	520	511	518	37,600	518
2021-10-15	503	518	503	518	57,800	518
2021-10-14	513	513	501	505	43,000	505
2021-10-13	516	520	508	509	49,100	509
2021-10-12	525	525	515	520	56,400	520
2021-10-11	520	530	517	527	54,300	527
2021-10-08	513	523	511	519	92,200	519
2021-10-07	504	509	499	505	75,900	505
2021-10-06	505	515	499	503	59,500	503
2021-10-05	517	517	501	504	63,600	504
2021-10-04	516	524	511	516	67,500	516
2021-10-01	521	522	513	515	72,700	515
2021-09-30	522	531	521	526	63,900	526
2021-09-29	520	522	513	521	85,200	521
2021-09-28	532	532	518	525	65,900	525
2021-09-27	527	534	523	530	62,300	530
2021-09-24	521	527	516	524	102,400	524
2021-09-22	519	527	511	511	112,300	511
2021-09-21	516	529	515	527	180,600	527
2021-09-17	532	533	525	532	47,900	532
2021-09-16	534	534	520	531	83,000	531
2021-09-15	542	542	531	537	78,800	537
2021-09-14	546	548	540	544	74,600	544
2021-09-13	537	548	534	546	93,900	546
2021-09-10	537	546	530	545	112,600	545
2021-09-09	535	547	530	537	154,100	537
2021-09-08	518	528	518	528	111,300	528
2021-09-07	516	520	512	516	90,100	516
2021-09-06	512	514	506	514	114,300	514
2021-09-03	500	508	499	507	90,900	507
2021-09-02	502	505	500	500	58,400	500
2021-09-01	495	505	492	505	82,900	505
2021-08-31	506	506	492	494	138,100	494
2021-08-30	496	508	494	506	66,100	506
2021-08-27	493	496	488	496	33,200	496
2021-08-26	489	493	487	493	35,900	493
2021-08-25	483	492	482	489	39,400	489
2021-08-24	474	485	474	483	45,700	483
2021-08-23	471	475	467	475	74,200	475
2021-08-20	477	479	463	466	89,900	466
2021-08-19	480	490	478	478	93,500	478
2021-08-18	470	486	470	484	228,200	484
2021-08-17	480	484	467	467	87,900	467
2021-08-16	492	493	479	481	136,700	481
2021-08-13	497	497	490	493	39,400	493
2021-08-12	500	501	494	497	50,200	497
2021-08-11	501	504	486	500	147,600	500
2021-08-10	498	509	496	507	94,500	507
2021-08-06	495	497	493	495	40,100	495
2021-08-05	498	499	492	495	60,300	495
2021-08-04	504	506	498	500	46,100	500
2021-08-03	510	510	503	507	36,600	507
2021-08-02	500	512	496	512	101,900	512
2021-07-30	508	509	495	500	140,600	500
2021-07-29	504	512	504	512	64,700	512
2021-07-28	514	514	504	509	90,200	509
2021-07-27	516	516	513	516	35,100	516
2021-07-26	520	523	513	516	86,800	516
2021-07-21	515	525	511	516	135,900	516
2021-07-20	513	518	510	515	100,800	515
2021-07-19	514	520	511	518	105,400	518
2021-07-16	517	521	515	519	58,200	519
2021-07-15	523	523	516	517	83,700	517
2021-07-14	524	529	522	522	39,700	522
2021-07-13	523	529	521	526	46,600	526
2021-07-12	528	529	521	525	69,800	525
2021-07-09	516	522	506	521	182,600	521
2021-07-08	529	530	517	517	107,400	517
2021-07-07	533	536	529	534	36,600	534
2021-07-06	531	539	530	536	85,900	536
2021-07-05	525	539	525	531	140,500	531
2021-07-02	513	532	513	525	152,300	525
2021-07-01	528	528	512	513	143,100	513
2021-06-30	522	536	522	527	96,300	527
2021-06-29	520	524	514	522	178,400	522
2021-06-28	533	534	523	528	332,300	528
2021-06-25	545	545	532	534	209,800	534
2021-06-24	558	558	531	531	627,800	531
2021-06-23	580	586	560	567	1,392,700	567
2021-06-22	533	575	517	564	2,228,800	564
2021-06-21	501	502	490	495	166,400	495
2021-06-18	523	524	509	509	76,000	509
2021-06-17	521	527	520	524	35,500	524
2021-06-16	523	528	518	527	48,100	527
2021-06-15	528	529	522	523	27,700	523
2021-06-14	531	531	523	528	40,500	528
2021-06-11	523	529	523	528	68,600	528
2021-06-10	524	526	519	523	32,700	523
2021-06-09	516	529	514	526	56,700	526
2021-06-08	513	516	508	514	37,900	514
2021-06-07	517	518	511	515	23,800	515
2021-06-04	523	524	515	515	55,100	515
2021-06-03	515	525	514	525	84,200	525
2021-06-02	512	518	510	515	25,800	515
2021-06-01	512	516	504	512	76,900	512
2021-05-31	520	520	511	511	52,100	511
2021-05-28	515	522	510	520	89,900	520
2021-05-27	518	520	509	509	41,300	509
2021-05-26	519	521	516	518	28,000	518
2021-05-25	528	529	520	521	25,500	521
2021-05-24	532	534	523	526	44,600	526
2021-05-21	534	539	528	530	32,400	530
2021-05-20	521	538	521	534	92,700	534
2021-05-19	509	522	507	517	59,000	517
2021-05-18	502	512	502	509	108,700	509
2021-05-17	510	517	498	503	85,800	503
2021-05-14	493	513	493	504	177,300	504
2021-05-13	500	507	489	503	109,100	503
2021-05-12	512	513	497	505	102,100	505
2021-05-11	520	527	511	513	85,800	513
2021-05-10	526	528	515	521	87,400	521
2021-05-07	532	553	525	525	171,800	525
2021-05-06	556	556	526	529	213,400	529
2021-04-30	570	570	553	556	86,100	556
2021-04-28	568	570	551	566	121,800	566
2021-04-27	577	577	563	568	89,600	568
2021-04-26	559	579	558	571	86,700	571
2021-04-23	570	584	566	567	115,600	567
2021-04-22	560	573	553	565	125,100	565
2021-04-21	579	579	552	554	191,700	554
2021-04-20	586	598	580	585	155,900	585
2021-04-19	585	591	575	589	113,100	589
2021-04-16	591	594	582	589	64,900	589
2021-04-15	598	602	590	590	74,200	590
2021-04-14	584	604	581	597	195,700	597
2021-04-13	583	588	580	584	72,100	584
2021-04-12	590	594	579	583	53,500	583
2021-04-09	583	589	578	589	67,400	589
2021-04-08	587	597	578	583	149,300	583
2021-04-07	573	592	571	591	134,700	591
2021-04-06	570	585	561	572	98,700	572
2021-04-05	559	565	554	565	43,900	565
2021-04-02	565	566	554	558	36,800	558
2021-04-01	562	564	555	561	69,100	561
2021-03-31	559	568	557	559	51,600	559
2021-03-30	564	570	560	562	52,700	562
2021-03-29	572	572	552	562	103,000	562
2021-03-26	559	565	554	564	49,600	564
2021-03-25	538	557	538	556	83,300	556
2021-03-24	558	558	538	539	158,200	539
2021-03-23	578	578	562	568	84,000	568
2021-03-22	579	593	573	578	129,200	578
2021-03-19	579	582	570	578	104,400	578
2021-03-18	579	586	567	585	141,100	585
2021-03-17	580	585	572	579	122,500	579
2021-03-16	596	608	565	585	500,100	585
2021-03-15	531	632	530	593	1,359,600	593
2021-03-12	536	538	527	532	73,100	532
2021-03-11	535	541	530	536	40,700	536
2021-03-10	544	544	534	537	74,900	537
2021-03-09	526	543	523	542	55,000	542
2021-03-08	526	536	516	526	59,700	526
2021-03-05	521	525	498	521	157,200	521
2021-03-04	529	531	514	531	101,400	531
2021-03-03	537	537	524	531	100,700	531
2021-03-02	546	554	532	537	77,400	537
2021-03-01	540	549	529	537	115,400	537
2021-02-26	558	558	540	540	160,500	540
2021-02-25	561	564	544	564	160,100	564
2021-02-24	544	570	534	561	364,900	561
2021-02-22	512	529	508	529	133,500	529
2021-02-19	515	515	492	504	113,800	504
2021-02-18	507	519	506	510	128,800	510
2021-02-17	486	506	486	503	126,000	503
2021-02-16	493	493	482	486	81,500	486
2021-02-15	498	498	483	492	98,400	492
2021-02-12	501	502	491	498	70,600	498
2021-02-10	497	506	497	503	91,200	503
2021-02-09	494	494	481	489	91,300	489
2021-02-08	500	504	492	494	97,500	494
2021-02-05	505	510	493	498	112,200	498
2021-02-04	500	515	495	503	189,400	503
2021-02-03	481	511	476	505	269,900	505
2021-02-02	475	486	473	480	138,100	480
2021-02-01	482	484	468	472	121,300	472
2021-01-29	489	515	487	494	418,200	494
2021-01-28	480	489	461	483	365,500	483
2021-01-27	456	491	453	485	675,300	485
2021-01-26	457	457	440	451	106,900	451
2021-01-25	453	460	453	457	30,800	457
2021-01-22	458	461	452	453	51,900	453
2021-01-21	454	464	453	462	84,500	462
2021-01-20	448	452	445	450	62,100	450
2021-01-19	446	449	443	443	45,900	443
2021-01-18	442	450	441	450	29,500	450
2021-01-15	445	449	442	445	38,900	445
2021-01-14	445	449	440	445	74,200	445
2021-01-13	452	452	444	447	40,700	447
2021-01-12	445	458	444	452	66,200	452
2021-01-08	444	445	439	445	53,800	445
2021-01-07	441	451	441	444	56,900	444
2021-01-06	435	445	435	438	64,800	438
2021-01-05	436	443	431	435	50,800	435
2021-01-04	441	444	428	440	78,300	440

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

2025年04月
日	月	火	水	木	金	土
« 03月31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