2428 ウェルネット(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	600	612	598	603	71,300	603
2022-12-29	581	596	580	596	50,300	596
2022-12-28	597	599	585	587	87,400	587
2022-12-27	598	607	589	599	106,500	599
2022-12-26	600	604	596	596	51,100	596
2022-12-23	606	606	599	601	40,700	601
2022-12-22	603	615	603	607	47,100	607
2022-12-21	595	609	594	602	112,500	602
2022-12-20	624	624	589	593	202,600	593
2022-12-19	622	634	621	624	78,200	624
2022-12-16	618	625	614	622	77,500	622
2022-12-15	609	620	609	620	38,000	620
2022-12-14	617	617	607	607	38,000	607
2022-12-13	616	621	611	619	59,300	619
2022-12-12	608	615	599	607	64,600	607
2022-12-09	615	619	608	612	64,800	612
2022-12-08	612	618	601	617	81,600	617
2022-12-07	605	610	600	602	47,100	602
2022-12-06	620	621	604	607	74,100	607
2022-12-05	645	645	620	620	72,900	620
2022-12-02	643	650	633	643	107,400	643
2022-12-01	645	645	634	644	74,400	644
2022-11-30	638	643	636	642	59,800	642
2022-11-29	637	643	631	638	69,100	638
2022-11-28	656	657	640	640	86,300	640
2022-11-25	645	658	644	654	124,500	654
2022-11-24	650	653	643	645	80,900	645
2022-11-22	638	654	638	647	155,300	647
2022-11-21	644	649	633	638	211,300	638
2022-11-18	621	637	618	637	176,400	637
2022-11-17	607	622	605	617	49,600	617
2022-11-16	600	613	596	608	49,600	608
2022-11-15	620	620	602	603	89,600	603
2022-11-14	605	629	596	620	211,500	620
2022-11-11	593	605	590	605	125,400	605
2022-11-10	596	596	579	581	127,900	581
2022-11-09	599	606	593	601	89,300	601
2022-11-08	607	612	598	599	105,200	599
2022-11-07	620	620	599	604	111,400	604
2022-11-04	625	638	619	619	104,600	619
2022-11-02	654	654	633	634	145,600	634
2022-11-01	656	674	650	657	298,800	657
2022-10-31	637	645	625	641	124,600	641
2022-10-28	662	662	631	636	418,000	636
2022-10-27	666	678	654	661	199,700	661
2022-10-26	664	680	660	663	241,900	663
2022-10-25	655	670	646	662	226,100	662
2022-10-24	645	664	641	657	215,000	657
2022-10-21	642	648	633	640	146,000	640
2022-10-20	639	662	639	650	207,900	650
2022-10-19	651	660	633	636	207,000	636
2022-10-18	650	664	638	658	273,600	658
2022-10-17	630	642	619	640	232,000	640
2022-10-14	646	662	623	640	536,900	640
2022-10-13	606	644	601	640	524,700	640
2022-10-12	574	616	573	612	324,400	612
2022-10-11	560	575	557	575	145,800	575
2022-10-07	582	583	558	564	282,400	564
2022-10-06	582	593	578	592	187,700	592
2022-10-05	592	598	581	581	165,600	581
2022-10-04	603	607	591	591	150,900	591
2022-10-03	585	597	581	597	89,500	597
2022-09-30	602	607	586	591	174,500	591
2022-09-29	615	621	602	606	143,900	606
2022-09-28	602	616	593	616	275,900	616
2022-09-27	586	602	584	599	120,300	599
2022-09-26	583	617	582	596	242,500	596
2022-09-22	582	595	578	588	149,000	588
2022-09-21	589	592	581	589	125,000	589
2022-09-20	606	609	587	592	333,400	592
2022-09-16	622	625	599	601	416,000	601
2022-09-15	623	646	623	630	489,700	630
2022-09-14	594	635	590	625	493,900	625
2022-09-13	602	631	599	608	514,500	608
2022-09-12	600	602	582	600	282,300	600
2022-09-09	595	616	593	593	600,900	593
2022-09-08	585	592	573	588	581,600	588
2022-09-07	575	598	571	588	2,216,700	588
2022-09-06	550	555	536	539	185,400	539
2022-09-05	525	553	522	550	279,300	550
2022-09-02	520	532	506	528	148,200	528
2022-09-01	506	527	506	521	184,000	521
2022-08-31	493	512	492	512	107,500	512
2022-08-30	492	494	485	492	40,100	492
2022-08-29	485	495	481	492	118,700	492
2022-08-26	505	505	493	495	54,800	495
2022-08-25	495	506	489	501	108,100	501
2022-08-24	485	508	485	493	300,700	493
2022-08-23	473	483	473	483	72,400	483
2022-08-22	477	478	470	475	58,900	475
2022-08-19	484	484	478	483	53,800	483
2022-08-18	476	485	474	484	55,100	484
2022-08-17	476	481	472	480	118,800	480
2022-08-16	462	478	461	476	166,300	476
2022-08-15	455	465	454	462	102,900	462
2022-08-12	447	454	446	453	53,700	453
2022-08-10	447	451	441	447	57,700	447
2022-08-09	446	450	446	450	33,500	450
2022-08-08	451	452	447	449	48,400	449
2022-08-05	453	459	451	459	32,200	459
2022-08-04	450	457	450	454	33,800	454
2022-08-03	453	454	447	450	45,500	450
2022-08-02	450	456	450	455	35,900	455
2022-08-01	453	455	448	455	34,800	455
2022-07-29	454	455	449	453	32,500	453
2022-07-28	464	466	453	453	95,500	453
2022-07-27	460	467	457	466	66,000	466
2022-07-26	450	459	450	459	28,600	459
2022-07-25	451	453	448	452	22,000	452
2022-07-22	454	458	451	454	35,200	454
2022-07-21	454	454	450	454	33,200	454
2022-07-20	447	452	446	452	60,100	452
2022-07-19	442	446	436	444	43,800	444
2022-07-15	449	449	440	440	74,500	440
2022-07-14	451	452	448	449	26,000	449
2022-07-13	450	457	449	455	81,200	455
2022-07-12	460	460	452	453	46,900	453
2022-07-11	457	464	454	463	65,800	463
2022-07-08	452	457	449	451	67,300	451
2022-07-07	453	454	447	451	74,800	451
2022-07-06	453	456	451	453	57,300	453
2022-07-05	456	464	456	458	56,100	458
2022-07-04	455	460	453	456	35,800	456
2022-07-01	464	467	451	456	59,300	456
2022-06-30	486	486	466	466	58,600	466
2022-06-29	484	490	479	481	126,600	481
2022-06-28	485	499	485	499	168,800	499
2022-06-27	490	490	486	488	50,100	488
2022-06-24	475	486	475	486	40,500	486
2022-06-23	474	480	474	476	51,800	476
2022-06-22	480	481	474	478	36,100	478
2022-06-21	474	479	474	476	30,200	476
2022-06-20	475	476	466	468	35,000	468
2022-06-17	464	477	464	471	50,700	471
2022-06-16	487	489	480	480	39,500	480
2022-06-15	495	500	486	486	47,000	486
2022-06-14	495	498	492	495	39,000	495
2022-06-13	500	502	496	497	50,700	497
2022-06-10	500	512	500	510	47,400	510
2022-06-09	513	513	505	506	78,200	506
2022-06-08	490	504	490	503	70,100	503
2022-06-07	489	490	484	487	50,700	487
2022-06-06	486	496	484	491	56,900	491
2022-06-03	494	494	488	488	28,800	488
2022-06-02	490	492	486	489	53,200	489
2022-06-01	495	496	490	491	31,800	491
2022-05-31	499	503	495	495	62,200	495
2022-05-30	495	504	495	499	101,100	499
2022-05-27	490	491	483	491	28,500	491
2022-05-26	485	491	484	485	46,300	485
2022-05-25	489	490	483	485	50,900	485
2022-05-24	488	491	482	490	48,900	490
2022-05-23	485	488	477	488	38,100	488
2022-05-20	468	474	460	473	61,300	473
2022-05-19	460	471	459	468	47,200	468
2022-05-18	459	469	457	468	34,000	468
2022-05-17	453	457	449	457	38,200	457
2022-05-16	463	463	455	457	57,900	457
2022-05-13	439	459	439	459	68,900	459
2022-05-12	444	449	438	438	48,000	438
2022-05-11	445	452	443	451	64,200	451
2022-05-10	451	454	445	445	56,900	445
2022-05-09	465	466	455	455	56,900	455
2022-05-06	477	477	464	465	73,200	465
2022-05-02	482	490	478	479	30,300	479
2022-04-28	487	487	480	482	35,200	482
2022-04-27	480	484	476	480	71,100	480
2022-04-26	485	490	484	488	14,900	488
2022-04-25	480	484	477	481	22,700	481
2022-04-22	492	495	486	489	33,200	489
2022-04-21	500	503	495	498	41,900	498
2022-04-20	509	512	500	500	41,200	500
2022-04-19	507	507	498	505	46,200	505
2022-04-18	497	507	494	507	37,900	507
2022-04-15	503	503	496	499	32,300	499
2022-04-14	500	508	498	508	32,600	508
2022-04-13	491	499	489	499	45,600	499
2022-04-12	490	501	488	491	56,400	491
2022-04-11	495	503	491	492	47,200	492
2022-04-08	508	511	492	501	113,700	501
2022-04-07	522	522	506	508	100,800	508
2022-04-06	531	531	522	530	95,900	530
2022-04-05	547	547	525	536	148,200	536
2022-04-04	550	555	541	543	125,100	543
2022-04-01	554	556	546	553	127,900	553
2022-03-31	538	555	530	554	157,900	554
2022-03-30	520	538	515	538	224,300	538
2022-03-29	498	515	493	513	284,700	513
2022-03-28	466	471	463	471	46,300	471
2022-03-25	465	466	460	465	37,800	465
2022-03-24	456	467	453	466	71,300	466
2022-03-23	452	460	452	460	55,000	460
2022-03-22	452	455	449	451	44,700	451
2022-03-18	446	452	442	452	100,600	452
2022-03-17	454	455	446	449	54,700	449
2022-03-16	448	455	448	450	89,600	450
2022-03-15	442	446	441	446	25,800	446
2022-03-14	432	443	432	441	38,500	441
2022-03-11	430	436	423	435	30,000	435
2022-03-10	430	438	430	438	38,500	438
2022-03-09	421	435	421	429	62,600	429
2022-03-08	418	429	416	420	44,100	420
2022-03-07	423	425	416	419	52,400	419
2022-03-04	434	436	423	428	39,000	428
2022-03-03	443	443	434	434	29,200	434
2022-03-02	442	443	437	439	40,900	439
2022-03-01	453	453	443	447	73,800	447
2022-02-28	446	455	445	449	68,000	449
2022-02-25	438	448	438	445	32,400	445
2022-02-24	438	441	430	438	69,600	438
2022-02-22	451	451	440	440	24,200	440
2022-02-21	446	459	441	447	83,500	447
2022-02-18	440	445	437	445	25,900	445
2022-02-17	446	447	441	441	19,500	441
2022-02-16	440	446	440	446	25,100	446
2022-02-15	445	445	437	437	29,000	437
2022-02-14	440	444	438	442	27,400	442
2022-02-10	442	445	440	445	19,700	445
2022-02-09	443	445	440	440	24,300	440
2022-02-08	444	446	440	445	29,800	445
2022-02-07	443	443	435	438	19,800	438
2022-02-04	435	443	432	443	28,100	443
2022-02-03	440	448	437	437	52,800	437
2022-02-02	428	440	428	438	46,300	438
2022-02-01	430	441	427	434	49,500	434
2022-01-31	419	429	419	429	31,700	429
2022-01-28	418	420	412	417	47,300	417
2022-01-27	425	425	409	412	101,700	412
2022-01-26	421	425	419	423	41,300	423
2022-01-25	427	427	416	421	80,000	421
2022-01-24	426	432	423	430	38,800	430
2022-01-21	425	429	421	428	58,100	428
2022-01-20	431	436	425	429	63,400	429
2022-01-19	439	442	424	431	160,400	431
2022-01-18	447	448	443	445	22,100	445
2022-01-17	446	447	442	447	42,500	447
2022-01-14	448	448	442	447	40,500	447
2022-01-13	445	452	445	449	37,900	449
2022-01-12	448	453	446	452	65,900	452
2022-01-11	446	449	441	447	29,100	447
2022-01-07	445	452	441	447	105,500	447
2022-01-06	454	454	444	447	76,100	447
2022-01-05	465	465	454	457	68,000	457
2022-01-04	467	471	462	468	97,400	468

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

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