2428 ウェルネット(株) 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	560	561	556	560	45,000	560
2023-12-28	560	561	556	557	74,400	557
2023-12-27	545	557	545	556	133,500	556
2023-12-26	541	548	541	547	58,900	547
2023-12-25	547	550	545	545	71,400	545
2023-12-22	549	553	548	549	84,100	549
2023-12-21	550	554	549	551	31,900	551
2023-12-20	558	561	552	552	70,200	552
2023-12-19	550	556	550	556	54,400	556
2023-12-18	549	549	544	548	58,900	548
2023-12-15	542	550	542	550	108,700	550
2023-12-14	555	561	539	545	188,100	545
2023-12-13	550	551	543	545	72,400	545
2023-12-12	554	554	548	550	64,200	550
2023-12-11	554	555	549	552	38,700	552
2023-12-08	551	552	545	551	177,600	551
2023-12-07	560	561	556	556	50,800	556
2023-12-06	559	565	557	561	104,300	561
2023-12-05	563	567	557	558	74,000	558
2023-12-04	565	568	563	563	50,700	563
2023-12-01	566	571	563	564	85,600	564
2023-11-30	564	567	562	565	62,900	565
2023-11-29	563	565	560	562	55,500	562
2023-11-28	553	560	551	560	55,600	560
2023-11-27	557	558	551	554	93,200	554
2023-11-24	556	562	556	557	55,700	557
2023-11-22	555	562	553	557	70,800	557
2023-11-21	560	560	554	555	59,800	555
2023-11-20	558	564	556	556	75,700	556
2023-11-17	552	558	552	558	45,700	558
2023-11-16	557	561	553	555	44,300	555
2023-11-15	554	567	554	561	87,100	561
2023-11-14	558	560	552	552	30,600	552
2023-11-13	550	557	550	557	42,900	557
2023-11-10	547	552	544	550	74,900	550
2023-11-09	547	553	545	551	38,100	551
2023-11-08	560	560	545	548	47,300	548
2023-11-07	560	560	554	555	45,200	555
2023-11-06	553	566	551	560	100,300	560
2023-11-02	539	551	538	550	54,800	550
2023-11-01	543	544	535	538	66,700	538
2023-10-31	533	540	524	540	150,700	540
2023-10-30	549	551	536	543	253,800	543
2023-10-27	541	551	541	551	52,400	551
2023-10-26	542	548	538	541	57,500	541
2023-10-25	555	556	549	551	45,200	551
2023-10-24	546	554	538	552	88,900	552
2023-10-23	555	557	547	551	141,400	551
2023-10-20	552	568	547	563	164,200	563
2023-10-19	534	558	534	554	161,300	554
2023-10-18	540	542	537	542	64,700	542
2023-10-17	530	538	525	538	98,300	538
2023-10-16	531	533	522	522	124,200	522
2023-10-13	550	551	532	535	187,400	535
2023-10-12	555	556	549	556	74,400	556
2023-10-11	557	558	553	554	55,000	554
2023-10-10	560	561	554	556	70,800	556
2023-10-06	556	562	556	560	28,300	560
2023-10-05	549	555	549	555	73,700	555
2023-10-04	560	560	546	546	181,800	546
2023-10-03	576	577	566	566	91,700	566
2023-10-02	592	593	572	577	89,800	577
2023-09-29	597	597	586	587	48,600	587
2023-09-28	589	596	588	592	68,300	592
2023-09-27	584	589	581	589	75,800	589
2023-09-26	585	589	581	587	57,500	587
2023-09-25	572	582	572	580	60,000	580
2023-09-22	564	574	564	572	64,200	572
2023-09-21	571	573	565	567	66,600	567
2023-09-20	577	578	571	571	61,000	571
2023-09-19	580	580	575	578	70,200	578
2023-09-15	586	586	579	581	73,500	581
2023-09-14	583	587	583	583	45,300	583
2023-09-13	587	588	583	583	47,300	583
2023-09-12	589	591	587	588	33,000	588
2023-09-11	597	597	587	589	72,400	589
2023-09-08	593	598	590	597	76,100	597
2023-09-07	599	599	594	596	41,100	596
2023-09-06	601	605	597	599	68,500	599
2023-09-05	594	602	592	600	64,600	600
2023-09-04	599	600	593	593	76,100	593
2023-09-01	602	602	596	599	58,600	599
2023-08-31	598	605	597	602	76,200	602
2023-08-30	600	602	595	596	125,300	596
2023-08-29	593	597	591	597	42,000	597
2023-08-28	590	593	588	589	37,000	589
2023-08-25	580	588	577	586	65,800	586
2023-08-24	585	585	579	582	58,100	582
2023-08-23	576	585	576	585	38,800	585
2023-08-22	584	584	574	576	62,400	576
2023-08-21	574	585	574	584	72,200	584
2023-08-18	581	581	573	576	132,900	576
2023-08-17	584	590	581	587	92,200	587
2023-08-16	592	592	581	585	161,400	585
2023-08-15	588	600	585	594	413,500	594
2023-08-14	575	583	572	574	164,500	574
2023-08-10	567	573	567	572	115,300	572
2023-08-09	566	572	563	569	75,300	569
2023-08-08	572	572	565	566	58,300	566
2023-08-07	564	570	562	569	64,100	569
2023-08-04	560	565	559	563	57,800	563
2023-08-03	564	564	559	561	121,700	561
2023-08-02	570	570	566	567	79,700	567
2023-08-01	572	574	568	573	75,400	573
2023-07-31	573	578	573	574	74,200	574
2023-07-28	569	572	564	572	197,900	572
2023-07-27	567	572	567	571	68,700	571
2023-07-26	565	567	560	565	82,500	565
2023-07-25	570	570	565	565	125,300	565
2023-07-24	575	577	570	571	67,100	571
2023-07-21	573	573	568	571	71,800	571
2023-07-20	577	579	573	574	69,200	574
2023-07-19	583	583	574	576	73,800	576
2023-07-18	579	580	576	580	137,200	580
2023-07-14	580	583	570	577	80,500	577
2023-07-13	566	576	566	576	84,100	576
2023-07-12	576	576	566	567	131,900	567
2023-07-11	577	580	575	576	75,400	576
2023-07-10	575	584	575	576	104,500	576
2023-07-07	574	582	568	579	133,300	579
2023-07-06	588	591	579	580	217,100	580
2023-07-05	591	592	585	590	144,800	590
2023-07-04	599	599	593	593	154,500	593
2023-07-03	603	605	599	599	121,700	599
2023-06-30	605	605	597	602	152,600	602
2023-06-29	598	604	593	603	227,100	603
2023-06-28	614	617	607	613	332,400	613
2023-06-27	611	614	608	614	133,200	614
2023-06-26	615	619	611	614	72,600	614
2023-06-23	621	623	611	615	182,900	615
2023-06-22	622	625	620	620	91,700	620
2023-06-21	621	626	617	623	82,800	623
2023-06-20	628	629	620	622	147,700	622
2023-06-19	622	628	621	628	194,500	628
2023-06-16	618	619	610	617	181,800	617
2023-06-15	618	620	614	616	108,700	616
2023-06-14	624	624	617	618	88,600	618
2023-06-13	624	627	619	622	104,700	622
2023-06-12	619	621	615	621	86,800	621
2023-06-09	612	615	609	614	113,800	614
2023-06-08	614	617	604	608	153,700	608
2023-06-07	614	619	610	612	140,500	612
2023-06-06	619	620	610	614	118,100	614
2023-06-05	610	620	609	619	122,900	619
2023-06-02	600	605	595	602	106,000	602
2023-06-01	600	605	596	597	146,300	597
2023-05-31	610	611	602	602	93,000	602
2023-05-30	610	613	597	609	224,400	609
2023-05-29	610	614	608	612	97,800	612
2023-05-26	612	614	607	608	120,400	608
2023-05-25	620	621	612	612	163,200	612
2023-05-24	623	626	614	621	207,000	621
2023-05-23	647	652	624	626	356,100	626
2023-05-22	620	651	617	637	672,500	637
2023-05-19	622	622	615	620	136,400	620
2023-05-18	625	628	618	620	117,800	620
2023-05-17	624	625	621	623	77,800	623
2023-05-16	632	633	621	623	121,800	623
2023-05-15	620	628	614	627	139,200	627
2023-05-12	633	633	622	624	152,300	624
2023-05-11	629	637	623	632	196,600	632
2023-05-10	645	646	630	630	335,800	630
2023-05-09	658	668	632	645	969,700	645
2023-05-08	691	716	690	708	453,500	708
2023-05-02	674	678	668	673	113,200	673
2023-05-01	684	687	671	673	146,900	673
2023-04-28	663	692	663	681	291,100	681
2023-04-27	652	663	650	659	240,500	659
2023-04-26	656	662	647	651	106,200	651
2023-04-25	665	669	655	660	58,600	660
2023-04-24	661	671	660	662	68,300	662
2023-04-21	661	666	651	660	116,700	660
2023-04-20	665	671	658	662	124,400	662
2023-04-19	674	674	664	667	79,000	667
2023-04-18	670	678	667	674	72,100	674
2023-04-17	673	675	666	673	80,700	673
2023-04-14	662	677	658	666	193,700	666
2023-04-13	646	664	640	657	145,500	657
2023-04-12	646	653	643	650	66,200	650
2023-04-11	649	651	644	648	60,800	648
2023-04-10	637	646	634	643	104,500	643
2023-04-07	630	635	627	632	56,600	632
2023-04-06	630	638	628	631	63,300	631
2023-04-05	632	637	622	631	120,500	631
2023-04-04	653	653	637	638	103,800	638
2023-04-03	658	658	648	651	90,200	651
2023-03-31	650	656	643	649	95,200	649
2023-03-30	628	646	628	646	152,400	646
2023-03-29	621	628	621	626	78,000	626
2023-03-28	629	631	619	625	66,500	625
2023-03-27	631	632	624	629	48,300	629
2023-03-24	633	633	614	629	162,600	629
2023-03-23	633	638	627	634	59,700	634
2023-03-22	640	643	630	631	66,700	631
2023-03-20	632	635	624	626	100,600	626
2023-03-17	630	640	623	640	129,300	640
2023-03-16	611	620	609	616	92,800	616
2023-03-15	625	633	621	623	77,900	623
2023-03-14	633	633	620	624	130,000	624
2023-03-13	646	646	634	639	162,800	639
2023-03-10	660	662	652	658	102,800	658
2023-03-09	673	674	660	665	122,700	665
2023-03-08	655	667	651	665	100,700	665
2023-03-07	644	659	640	658	92,700	658
2023-03-06	650	659	644	648	148,000	648
2023-03-03	645	647	642	647	80,300	647
2023-03-02	642	644	634	644	111,200	644
2023-03-01	653	655	640	642	118,200	642
2023-02-28	659	663	652	658	75,600	658
2023-02-27	642	656	641	656	64,700	656
2023-02-24	656	656	639	648	222,400	648
2023-02-22	660	660	648	656	196,800	656
2023-02-21	660	671	660	663	87,200	663
2023-02-20	680	681	658	661	190,500	661
2023-02-17	698	698	675	679	171,500	679
2023-02-16	677	699	675	699	193,800	699
2023-02-15	677	683	666	673	81,000	673
2023-02-14	669	683	667	676	190,600	676
2023-02-13	685	685	664	669	171,700	669
2023-02-10	685	696	680	683	138,800	683
2023-02-09	678	701	677	684	309,200	684
2023-02-08	682	692	670	684	326,500	684
2023-02-07	650	689	650	676	569,500	676
2023-02-06	618	655	617	646	758,500	646
2023-02-03	604	604	593	601	196,800	601
2023-02-02	611	611	595	600	135,700	600
2023-02-01	607	611	602	609	100,600	609
2023-01-31	597	608	594	600	97,300	600
2023-01-30	585	599	584	598	394,000	598
2023-01-27	587	588	580	585	45,000	585
2023-01-26	581	592	579	585	63,000	585
2023-01-25	579	585	575	584	61,200	584
2023-01-24	583	585	575	581	94,900	581
2023-01-23	582	586	577	585	74,100	585
2023-01-20	573	583	568	581	96,500	581
2023-01-19	581	581	567	573	118,900	573
2023-01-18	583	588	578	586	100,900	586
2023-01-17	581	582	573	580	94,200	580
2023-01-16	582	584	577	582	69,300	582
2023-01-13	594	595	583	589	115,600	589
2023-01-12	612	612	594	601	149,300	601
2023-01-11	603	613	599	613	89,500	613
2023-01-10	591	605	591	598	64,300	598
2023-01-06	595	595	584	590	82,600	590
2023-01-05	594	609	592	592	80,200	592
2023-01-04	597	598	589	594	90,700	594

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