2901 (株)ウェルディッシュ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 583 | 591 | 541 | 572 | 93,000 | 572 |
| 2025-04-03 | 610 | 623 | 598 | 603 | 61,800 | 603 |
| 2025-04-02 | 661 | 670 | 631 | 639 | 49,300 | 639 |
| 2025-04-01 | 705 | 710 | 670 | 671 | 88,100 | 671 |
| 2025-03-31 | 688 | 710 | 646 | 710 | 86,200 | 710 |
| 2025-03-28 | 694 | 705 | 688 | 702 | 50,200 | 702 |
| 2025-03-27 | 711 | 711 | 698 | 698 | 14,100 | 698 |
| 2025-03-26 | 713 | 721 | 710 | 711 | 15,000 | 711 |
| 2025-03-25 | 716 | 723 | 711 | 715 | 22,400 | 715 |
| 2025-03-24 | 724 | 729 | 715 | 715 | 15,200 | 715 |
| 2025-03-21 | 725 | 733 | 723 | 724 | 19,000 | 724 |
| 2025-03-19 | 741 | 741 | 726 | 726 | 35,200 | 726 |
| 2025-03-18 | 741 | 747 | 730 | 739 | 45,700 | 739 |
| 2025-03-17 | 745 | 767 | 741 | 741 | 59,600 | 741 |
| 2025-03-14 | 730 | 752 | 722 | 745 | 34,400 | 745 |
| 2025-03-13 | 727 | 741 | 720 | 726 | 27,300 | 726 |
| 2025-03-12 | 702 | 728 | 701 | 728 | 44,400 | 728 |
| 2025-03-11 | 695 | 698 | 683 | 691 | 11,200 | 691 |
| 2025-03-10 | 699 | 709 | 696 | 697 | 11,900 | 697 |
| 2025-03-07 | 695 | 700 | 682 | 698 | 40,900 | 698 |
| 2025-03-06 | 710 | 710 | 696 | 696 | 15,100 | 696 |
| 2025-03-05 | 711 | 713 | 695 | 695 | 40,300 | 695 |
| 2025-03-04 | 720 | 720 | 706 | 711 | 13,400 | 711 |
| 2025-03-03 | 722 | 724 | 706 | 710 | 28,900 | 710 |
| 2025-02-28 | 725 | 733 | 709 | 722 | 36,100 | 722 |
| 2025-02-27 | 762 | 762 | 728 | 728 | 34,800 | 728 |
| 2025-02-26 | 760 | 763 | 735 | 762 | 47,600 | 762 |
| 2025-02-25 | 724 | 754 | 715 | 754 | 46,400 | 754 |
| 2025-02-21 | 745 | 751 | 731 | 731 | 22,800 | 731 |
| 2025-02-20 | 770 | 782 | 741 | 744 | 54,900 | 744 |
| 2025-02-19 | 793 | 793 | 751 | 758 | 103,600 | 758 |
| 2025-02-18 | 783 | 800 | 776 | 797 | 56,300 | 797 |
| 2025-02-17 | 771 | 797 | 767 | 787 | 65,700 | 787 |
| 2025-02-14 | 833 | 836 | 760 | 770 | 302,000 | 770 |
| 2025-02-13 | 800 | 803 | 785 | 803 | 74,900 | 803 |
| 2025-02-12 | 811 | 814 | 778 | 800 | 184,600 | 800 |
| 2025-02-10 | 808 | 827 | 797 | 810 | 129,000 | 810 |
| 2025-02-07 | 803 | 810 | 785 | 807 | 79,200 | 807 |
| 2025-02-06 | 793 | 813 | 788 | 796 | 84,300 | 796 |
| 2025-02-05 | 802 | 810 | 773 | 791 | 146,900 | 791 |
| 2025-02-04 | 788 | 796 | 770 | 796 | 136,700 | 796 |
| 2025-02-03 | 761 | 788 | 740 | 775 | 121,700 | 775 |
| 2025-01-31 | 745 | 750 | 727 | 750 | 43,300 | 750 |
| 2025-01-30 | 730 | 747 | 723 | 746 | 17,900 | 746 |
| 2025-01-29 | 745 | 750 | 715 | 735 | 54,400 | 735 |
| 2025-01-28 | 747 | 755 | 743 | 750 | 12,000 | 750 |
| 2025-01-27 | 752 | 763 | 745 | 755 | 32,600 | 755 |
| 2025-01-24 | 708 | 750 | 708 | 750 | 74,400 | 750 |
| 2025-01-23 | 711 | 711 | 704 | 707 | 16,900 | 707 |
| 2025-01-22 | 719 | 731 | 700 | 711 | 44,200 | 711 |
| 2025-01-21 | 721 | 723 | 710 | 718 | 24,400 | 718 |
| 2025-01-20 | 730 | 730 | 715 | 720 | 23,900 | 720 |
| 2025-01-17 | 750 | 765 | 704 | 715 | 85,200 | 715 |
| 2025-01-16 | 721 | 808 | 718 | 765 | 254,100 | 765 |
| 2025-01-15 | 735 | 735 | 714 | 721 | 15,100 | 721 |
| 2025-01-14 | 709 | 745 | 700 | 737 | 47,800 | 737 |
| 2025-01-10 | 730 | 730 | 709 | 715 | 19,800 | 715 |
| 2025-01-09 | 751 | 751 | 707 | 721 | 55,600 | 721 |
| 2025-01-08 | 743 | 760 | 741 | 749 | 28,600 | 749 |
| 2025-01-07 | 768 | 768 | 743 | 750 | 33,800 | 750 |
| 2025-01-06 | 750 | 770 | 735 | 753 | 49,300 | 753 |
分割・併合履歴 ： なし