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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 845 | 878 | 838 | 858 | 234,500 | 858 |
| 2024-12-27 | 846 | 852 | 835 | 845 | 182,800 | 845 |
| 2024-12-26 | 827 | 845 | 823 | 845 | 115,400 | 845 |
| 2024-12-25 | 831 | 834 | 818 | 828 | 100,600 | 828 |
| 2024-12-24 | 822 | 828 | 819 | 828 | 64,200 | 828 |
| 2024-12-23 | 817 | 841 | 817 | 825 | 116,000 | 825 |
| 2024-12-20 | 829 | 839 | 815 | 817 | 102,000 | 817 |
| 2024-12-19 | 801 | 833 | 796 | 831 | 211,300 | 831 |
| 2024-12-18 | 827 | 827 | 811 | 812 | 184,400 | 812 |
| 2024-12-17 | 816 | 825 | 804 | 823 | 166,200 | 823 |
| 2024-12-16 | 825 | 828 | 813 | 815 | 145,500 | 815 |
| 2024-12-13 | 836 | 836 | 817 | 825 | 131,400 | 825 |
| 2024-12-12 | 816 | 838 | 816 | 831 | 153,900 | 831 |
| 2024-12-11 | 829 | 829 | 814 | 815 | 193,700 | 815 |
| 2024-12-10 | 849 | 850 | 830 | 839 | 165,400 | 839 |
| 2024-12-09 | 836 | 860 | 836 | 850 | 121,100 | 850 |
| 2024-12-06 | 861 | 863 | 829 | 838 | 330,200 | 838 |
| 2024-12-05 | 859 | 874 | 859 | 869 | 116,300 | 869 |
| 2024-12-04 | 864 | 883 | 848 | 854 | 371,000 | 854 |
| 2024-12-03 | 862 | 867 | 853 | 863 | 187,300 | 863 |
| 2024-12-02 | 890 | 898 | 864 | 864 | 162,100 | 864 |
| 2024-11-29 | 883 | 908 | 878 | 887 | 183,600 | 887 |
| 2024-11-28 | 857 | 914 | 852 | 888 | 637,100 | 888 |
| 2024-11-27 | 850 | 851 | 828 | 838 | 211,800 | 838 |
| 2024-11-26 | 848 | 858 | 838 | 856 | 225,400 | 856 |
| 2024-11-25 | 870 | 871 | 848 | 848 | 265,000 | 848 |
| 2024-11-22 | 851 | 874 | 849 | 874 | 225,100 | 874 |
| 2024-11-21 | 877 | 877 | 847 | 850 | 282,700 | 850 |
| 2024-11-20 | 887 | 895 | 873 | 884 | 214,900 | 884 |
| 2024-11-19 | 913 | 914 | 882 | 886 | 310,300 | 886 |
| 2024-11-18 | 917 | 937 | 913 | 925 | 208,200 | 925 |
| 2024-11-15 | 901 | 920 | 884 | 917 | 161,900 | 917 |
| 2024-11-14 | 909 | 911 | 873 | 909 | 241,400 | 909 |
| 2024-11-13 | 895 | 912 | 887 | 908 | 147,300 | 908 |
| 2024-11-12 | 900 | 903 | 888 | 892 | 147,200 | 892 |
| 2024-11-11 | 880 | 897 | 875 | 896 | 131,300 | 896 |
| 2024-11-08 | 883 | 909 | 875 | 888 | 195,800 | 888 |
| 2024-11-07 | 903 | 908 | 872 | 881 | 217,600 | 881 |
| 2024-11-06 | 881 | 910 | 864 | 892 | 446,700 | 892 |
| 2024-11-05 | 861 | 883 | 852 | 876 | 420,600 | 876 |
| 2024-11-01 | 800 | 872 | 797 | 872 | 1,582,900 | 872 |
| 2024-10-31 | 796 | 796 | 796 | 796 | 71,100 | 796 |
| 2024-10-30 | 708 | 708 | 691 | 696 | 298,100 | 696 |
| 2024-10-29 | 695 | 704 | 692 | 704 | 92,400 | 704 |
| 2024-10-28 | 677 | 697 | 677 | 692 | 121,000 | 692 |
| 2024-10-25 | 694 | 700 | 678 | 683 | 177,700 | 683 |
| 2024-10-24 | 696 | 704 | 684 | 698 | 119,500 | 698 |
| 2024-10-23 | 701 | 711 | 700 | 701 | 118,000 | 701 |
| 2024-10-22 | 719 | 721 | 705 | 707 | 110,000 | 707 |
| 2024-10-21 | 741 | 741 | 708 | 713 | 214,800 | 713 |
| 2024-10-18 | 737 | 752 | 737 | 745 | 91,200 | 745 |
| 2024-10-17 | 732 | 741 | 728 | 737 | 83,400 | 737 |
| 2024-10-16 | 733 | 737 | 729 | 735 | 67,100 | 735 |
| 2024-10-15 | 752 | 756 | 731 | 740 | 154,300 | 740 |
| 2024-10-11 | 725 | 756 | 724 | 748 | 141,200 | 748 |
| 2024-10-10 | 734 | 750 | 728 | 728 | 131,900 | 728 |
| 2024-10-09 | 730 | 735 | 720 | 734 | 147,300 | 734 |
| 2024-10-08 | 743 | 743 | 727 | 729 | 109,800 | 729 |
| 2024-10-07 | 754 | 757 | 746 | 749 | 59,500 | 749 |
| 2024-10-04 | 743 | 753 | 740 | 745 | 113,000 | 745 |
| 2024-10-03 | 756 | 768 | 745 | 745 | 95,700 | 745 |
| 2024-10-02 | 746 | 767 | 745 | 754 | 158,500 | 754 |
| 2024-10-01 | 753 | 759 | 746 | 748 | 73,900 | 748 |
| 2024-09-30 | 730 | 753 | 723 | 739 | 188,400 | 739 |
| 2024-09-27 | 773 | 773 | 752 | 760 | 151,700 | 760 |
| 2024-09-26 | 770 | 775 | 761 | 770 | 146,200 | 770 |
| 2024-09-25 | 763 | 766 | 749 | 766 | 179,300 | 766 |
| 2024-09-24 | 788 | 798 | 778 | 778 | 115,800 | 778 |
| 2024-09-20 | 798 | 803 | 781 | 793 | 151,700 | 793 |
| 2024-09-19 | 796 | 810 | 790 | 790 | 266,500 | 790 |
| 2024-09-18 | 790 | 799 | 777 | 782 | 179,400 | 782 |
| 2024-09-17 | 790 | 794 | 769 | 790 | 188,700 | 790 |
| 2024-09-13 | 818 | 829 | 786 | 795 | 263,600 | 795 |
| 2024-09-12 | 799 | 835 | 797 | 826 | 343,500 | 826 |
| 2024-09-11 | 824 | 834 | 780 | 784 | 370,900 | 784 |
| 2024-09-10 | 813 | 835 | 795 | 828 | 279,700 | 828 |
| 2024-09-09 | 794 | 803 | 780 | 800 | 270,600 | 800 |
| 2024-09-06 | 833 | 844 | 811 | 823 | 215,600 | 823 |
| 2024-09-05 | 821 | 838 | 818 | 832 | 208,900 | 832 |
| 2024-09-04 | 841 | 850 | 824 | 831 | 441,900 | 831 |
| 2024-09-03 | 841 | 885 | 840 | 871 | 288,800 | 871 |
| 2024-09-02 | 888 | 889 | 840 | 853 | 436,500 | 853 |
| 2024-08-30 | 850 | 893 | 836 | 885 | 563,100 | 885 |
| 2024-08-29 | 836 | 856 | 831 | 844 | 227,900 | 844 |
| 2024-08-28 | 855 | 867 | 844 | 851 | 207,300 | 851 |
| 2024-08-27 | 838 | 874 | 833 | 870 | 399,400 | 870 |
| 2024-08-26 | 878 | 879 | 836 | 845 | 387,200 | 845 |
| 2024-08-23 | 886 | 896 | 864 | 875 | 669,800 | 875 |
| 2024-08-22 | 842 | 886 | 822 | 886 | 740,800 | 886 |
| 2024-08-21 | 797 | 842 | 792 | 830 | 500,700 | 830 |
| 2024-08-20 | 775 | 810 | 772 | 804 | 333,500 | 804 |
| 2024-08-19 | 800 | 803 | 764 | 769 | 516,300 | 769 |
| 2024-08-16 | 771 | 814 | 756 | 813 | 708,000 | 813 |
| 2024-08-15 | 799 | 815 | 747 | 767 | 990,700 | 767 |
| 2024-08-14 | 695 | 710 | 681 | 709 | 156,900 | 709 |
| 2024-08-13 | 674 | 690 | 674 | 688 | 92,800 | 688 |
| 2024-08-09 | 680 | 700 | 668 | 672 | 151,800 | 672 |
| 2024-08-08 | 657 | 682 | 654 | 675 | 131,100 | 675 |
| 2024-08-07 | 656 | 672 | 625 | 654 | 233,800 | 654 |
| 2024-08-06 | 656 | 666 | 637 | 666 | 470,100 | 666 |
| 2024-08-05 | 596 | 625 | 566 | 566 | 569,900 | 566 |
| 2024-08-02 | 674 | 685 | 666 | 666 | 432,900 | 666 |
| 2024-08-01 | 725 | 725 | 694 | 706 | 313,700 | 706 |
| 2024-07-31 | 723 | 732 | 711 | 725 | 183,800 | 725 |
| 2024-07-30 | 739 | 740 | 720 | 728 | 414,800 | 728 |
| 2024-07-29 | 741 | 754 | 738 | 741 | 172,700 | 741 |
| 2024-07-26 | 746 | 746 | 733 | 735 | 163,700 | 735 |
| 2024-07-25 | 746 | 752 | 730 | 744 | 336,200 | 744 |
| 2024-07-24 | 718 | 760 | 718 | 758 | 563,300 | 758 |
| 2024-07-23 | 714 | 724 | 713 | 716 | 112,700 | 716 |
| 2024-07-22 | 725 | 725 | 710 | 714 | 192,800 | 714 |
| 2024-07-19 | 731 | 731 | 719 | 722 | 198,700 | 722 |
| 2024-07-18 | 721 | 733 | 717 | 729 | 230,300 | 729 |
| 2024-07-17 | 710 | 725 | 708 | 720 | 235,600 | 720 |
| 2024-07-16 | 699 | 714 | 699 | 710 | 299,900 | 710 |
| 2024-07-12 | 689 | 695 | 684 | 693 | 153,000 | 693 |
| 2024-07-11 | 680 | 700 | 675 | 690 | 279,500 | 690 |
| 2024-07-10 | 672 | 678 | 666 | 674 | 159,200 | 674 |
| 2024-07-09 | 694 | 694 | 672 | 672 | 286,200 | 672 |
| 2024-07-08 | 690 | 705 | 686 | 695 | 319,900 | 695 |
| 2024-07-05 | 684 | 687 | 672 | 685 | 194,700 | 685 |
| 2024-07-04 | 680 | 698 | 677 | 681 | 369,300 | 681 |
| 2024-07-03 | 675 | 691 | 670 | 679 | 245,200 | 679 |
| 2024-07-02 | 667 | 680 | 665 | 668 | 233,400 | 668 |
| 2024-07-01 | 683 | 691 | 665 | 674 | 536,200 | 674 |
| 2024-06-28 | 642 | 665 | 639 | 665 | 691,400 | 665 |
| 2024-06-27 | 614 | 626 | 609 | 623 | 317,800 | 623 |
| 2024-06-26 | 634 | 640 | 627 | 628 | 393,600 | 628 |
| 2024-06-25 | 644 | 644 | 641 | 644 | 125,500 | 644 |
| 2024-06-24 | 640 | 648 | 637 | 641 | 142,500 | 641 |
| 2024-06-21 | 637 | 640 | 631 | 638 | 159,700 | 638 |
| 2024-06-20 | 653 | 658 | 640 | 640 | 162,700 | 640 |
| 2024-06-19 | 650 | 661 | 645 | 646 | 321,500 | 646 |
| 2024-06-18 | 644 | 649 | 638 | 646 | 153,300 | 646 |
| 2024-06-17 | 630 | 638 | 625 | 635 | 148,800 | 635 |
| 2024-06-14 | 611 | 629 | 611 | 627 | 102,600 | 627 |
| 2024-06-13 | 618 | 620 | 609 | 613 | 81,300 | 613 |
| 2024-06-12 | 619 | 620 | 613 | 617 | 48,300 | 617 |
| 2024-06-11 | 620 | 620 | 615 | 617 | 39,800 | 617 |
| 2024-06-10 | 623 | 626 | 619 | 620 | 85,900 | 620 |
| 2024-06-07 | 613 | 621 | 612 | 618 | 140,700 | 618 |
| 2024-06-06 | 626 | 630 | 615 | 615 | 110,000 | 615 |
| 2024-06-05 | 626 | 631 | 620 | 628 | 117,400 | 628 |
| 2024-06-04 | 633 | 636 | 631 | 631 | 60,000 | 631 |
| 2024-06-03 | 632 | 640 | 631 | 633 | 109,400 | 633 |
| 2024-05-31 | 639 | 640 | 629 | 633 | 147,300 | 633 |
| 2024-05-30 | 619 | 648 | 616 | 641 | 380,700 | 641 |
| 2024-05-29 | 611 | 621 | 600 | 621 | 301,800 | 621 |
| 2024-05-28 | 609 | 612 | 608 | 611 | 115,900 | 611 |
| 2024-05-27 | 599 | 610 | 599 | 607 | 111,400 | 607 |
| 2024-05-24 | 595 | 603 | 595 | 603 | 59,900 | 603 |
| 2024-05-23 | 603 | 603 | 599 | 599 | 26,900 | 599 |
| 2024-05-22 | 598 | 603 | 597 | 603 | 45,700 | 603 |
| 2024-05-21 | 600 | 603 | 596 | 598 | 59,900 | 598 |
| 2024-05-20 | 591 | 599 | 591 | 599 | 69,600 | 599 |
| 2024-05-17 | 581 | 590 | 580 | 590 | 59,300 | 590 |
| 2024-05-16 | 588 | 589 | 584 | 586 | 75,000 | 586 |
| 2024-05-15 | 599 | 600 | 587 | 588 | 77,800 | 588 |
| 2024-05-14 | 594 | 600 | 594 | 600 | 73,500 | 600 |
| 2024-05-13 | 584 | 595 | 584 | 593 | 114,400 | 593 |
| 2024-05-10 | 580 | 586 | 576 | 585 | 121,400 | 585 |
| 2024-05-09 | 563 | 579 | 563 | 579 | 193,900 | 579 |
| 2024-05-08 | 555 | 555 | 552 | 553 | 27,000 | 553 |
| 2024-05-07 | 553 | 554 | 551 | 552 | 36,700 | 552 |
| 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