2901 (株)ウェルディッシュ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 720 | 803 | 716 | 744 | 307,800 | 744 |
| 2024-11-20 | 770 | 823 | 731 | 734 | 343,600 | 734 |
| 2024-11-19 | 678 | 776 | 676 | 776 | 382,200 | 776 |
| 2024-11-18 | 691 | 693 | 621 | 671 | 352,100 | 671 |
| 2024-11-15 | 720 | 777 | 700 | 718 | 354,200 | 718 |
| 2024-11-14 | 818 | 818 | 705 | 714 | 363,000 | 714 |
| 2024-11-13 | 940 | 947 | 764 | 827 | 472,200 | 827 |
| 2024-11-12 | 705 | 978 | 692 | 844 | 703,000 | 844 |
| 2024-11-11 | 974 | 988 | 840 | 840 | 360,900 | 840 |
| 2024-11-08 | 890 | 997 | 839 | 996 | 389,800 | 996 |
| 2024-11-07 | 880 | 997 | 764 | 841 | 589,300 | 841 |
| 2024-11-06 | 810 | 888 | 806 | 877 | 292,800 | 877 |
| 2024-11-05 | 825 | 847 | 790 | 809 | 287,800 | 809 |
| 2024-11-01 | 770 | 862 | 770 | 825 | 880,100 | 825 |
| 2024-10-31 | 717 | 767 | 713 | 755 | 259,400 | 755 |
| 2024-10-30 | 710 | 710 | 677 | 702 | 122,000 | 702 |
| 2024-10-29 | 699 | 720 | 689 | 700 | 240,800 | 700 |
| 2024-10-28 | 646 | 697 | 646 | 690 | 206,200 | 690 |
| 2024-10-25 | 640 | 658 | 630 | 645 | 223,900 | 645 |
| 2024-10-24 | 690 | 712 | 615 | 650 | 441,800 | 650 |
| 2024-10-23 | 685 | 742 | 645 | 690 | 686,600 | 690 |
| 2024-10-22 | 635 | 683 | 618 | 679 | 229,500 | 679 |
| 2024-10-21 | 590 | 647 | 573 | 639 | 253,800 | 639 |
| 2024-10-18 | 553 | 639 | 553 | 600 | 398,000 | 600 |
| 2024-10-17 | 568 | 574 | 542 | 552 | 79,300 | 552 |
| 2024-10-16 | 550 | 594 | 526 | 570 | 240,000 | 570 |
| 2024-10-15 | 520 | 551 | 517 | 551 | 206,200 | 551 |
| 2024-10-11 | 490 | 517 | 476 | 512 | 131,400 | 512 |
| 2024-10-10 | 476 | 495 | 473 | 487 | 91,000 | 487 |
| 2024-10-09 | 501 | 519 | 471 | 484 | 184,700 | 484 |
| 2024-10-08 | 545 | 560 | 487 | 507 | 320,000 | 507 |
| 2024-10-07 | 510 | 549 | 486 | 545 | 385,400 | 545 |
| 2024-10-04 | 452 | 525 | 450 | 495 | 717,300 | 495 |
| 2024-10-03 | 409 | 455 | 409 | 445 | 132,300 | 445 |
| 2024-10-02 | 410 | 411 | 397 | 407 | 78,100 | 407 |
| 2024-10-01 | 410 | 415 | 404 | 407 | 35,900 | 407 |
| 2024-09-30 | 415 | 425 | 400 | 414 | 72,800 | 414 |
| 2024-09-27 | 430 | 430 | 413 | 417 | 37,400 | 417 |
| 2024-09-26 | 444 | 444 | 422 | 429 | 46,400 | 429 |
| 2024-09-25 | 431 | 431 | 414 | 420 | 44,000 | 420 |
| 2024-09-24 | 420 | 466 | 420 | 434 | 150,000 | 434 |
| 2024-09-20 | 420 | 420 | 403 | 416 | 51,200 | 416 |
| 2024-09-19 | 429 | 430 | 396 | 417 | 159,700 | 417 |
| 2024-09-18 | 396 | 429 | 396 | 424 | 153,400 | 424 |
| 2024-09-17 | 392 | 394 | 383 | 392 | 67,200 | 392 |
| 2024-09-13 | 369 | 414 | 367 | 387 | 269,700 | 387 |
| 2024-09-12 | 349 | 362 | 349 | 361 | 37,900 | 361 |
| 2024-09-11 | 365 | 365 | 343 | 347 | 52,500 | 347 |
| 2024-09-10 | 353 | 361 | 347 | 360 | 41,200 | 360 |
| 2024-09-09 | 343 | 361 | 338 | 353 | 44,800 | 353 |
| 2024-09-06 | 343 | 345 | 333 | 343 | 55,200 | 343 |
| 2024-09-05 | 337 | 353 | 336 | 340 | 53,600 | 340 |
| 2024-09-04 | 350 | 369 | 335 | 343 | 103,900 | 343 |
| 2024-09-03 | 361 | 374 | 337 | 349 | 335,600 | 349 |
| 2024-09-02 | 327 | 396 | 327 | 369 | 297,900 | 369 |
| 2024-08-30 | 330 | 330 | 303 | 328 | 99,100 | 328 |
| 2024-08-29 | 312 | 389 | 307 | 329 | 326,100 | 329 |
| 2024-08-28 | 301 | 314 | 296 | 314 | 95,600 | 314 |
| 2024-08-27 | 291 | 310 | 278 | 295 | 129,400 | 295 |
| 2024-08-26 | 266 | 294 | 265 | 290 | 194,900 | 290 |
| 2024-08-23 | 266 | 266 | 258 | 265 | 36,400 | 265 |
| 2024-08-22 | 266 | 266 | 254 | 259 | 30,200 | 259 |
| 2024-08-21 | 266 | 266 | 258 | 262 | 57,300 | 262 |
| 2024-08-20 | 260 | 266 | 258 | 266 | 54,000 | 266 |
| 2024-08-19 | 238 | 260 | 233 | 256 | 132,000 | 256 |
| 2024-08-16 | 238 | 239 | 233 | 238 | 26,000 | 238 |
| 2024-08-15 | 225 | 237 | 225 | 234 | 41,300 | 234 |
| 2024-08-14 | 223 | 228 | 222 | 224 | 37,900 | 224 |
| 2024-08-13 | 220 | 230 | 218 | 228 | 49,600 | 228 |
| 2024-08-09 | 214 | 215 | 210 | 212 | 15,800 | 212 |
| 2024-08-08 | 214 | 219 | 206 | 210 | 197,400 | 210 |
| 2024-08-07 | 210 | 210 | 201 | 206 | 33,500 | 206 |
| 2024-08-06 | 182 | 215 | 182 | 205 | 69,900 | 205 |
| 2024-08-05 | 205 | 208 | 180 | 180 | 192,000 | 180 |
| 2024-08-02 | 216 | 217 | 200 | 213 | 160,500 | 213 |
| 2024-08-01 | 217 | 220 | 214 | 217 | 88,000 | 217 |
| 2024-07-31 | 208 | 217 | 208 | 217 | 101,900 | 217 |
| 2024-07-30 | 210 | 213 | 207 | 208 | 102,000 | 208 |
| 2024-07-29 | 212 | 213 | 208 | 210 | 63,700 | 210 |
| 2024-07-26 | 213 | 213 | 207 | 212 | 36,300 | 212 |
| 2024-07-25 | 210 | 214 | 208 | 211 | 72,300 | 211 |
| 2024-07-24 | 206 | 224 | 206 | 218 | 257,900 | 218 |
| 2024-07-23 | 208 | 210 | 205 | 207 | 38,600 | 207 |
| 2024-07-22 | 201 | 238 | 201 | 207 | 565,000 | 207 |
| 2024-07-19 | 201 | 201 | 199 | 201 | 26,000 | 201 |
| 2024-07-18 | 195 | 201 | 195 | 201 | 72,800 | 201 |
| 2024-07-17 | 196 | 197 | 195 | 197 | 41,000 | 197 |
| 2024-07-16 | 196 | 198 | 195 | 195 | 42,400 | 195 |
| 2024-07-12 | 195 | 197 | 195 | 195 | 30,700 | 195 |
| 2024-07-11 | 198 | 200 | 195 | 198 | 43,200 | 198 |
| 2024-07-10 | 196 | 199 | 196 | 197 | 38,900 | 197 |
| 2024-07-09 | 199 | 200 | 195 | 199 | 70,600 | 199 |
| 2024-07-08 | 196 | 201 | 195 | 200 | 90,700 | 200 |
| 2024-07-05 | 195 | 196 | 192 | 196 | 115,400 | 196 |
| 2024-07-04 | 195 | 196 | 193 | 195 | 32,400 | 195 |
| 2024-07-03 | 196 | 196 | 193 | 195 | 33,800 | 195 |
| 2024-07-02 | 190 | 195 | 190 | 194 | 62,900 | 194 |
| 2024-07-01 | 187 | 191 | 187 | 190 | 60,300 | 190 |
| 2024-06-28 | 188 | 189 | 185 | 186 | 18,100 | 186 |
| 2024-06-27 | 188 | 188 | 186 | 187 | 51,300 | 187 |
| 2024-06-26 | 186 | 188 | 186 | 186 | 35,900 | 186 |
| 2024-06-25 | 184 | 190 | 182 | 187 | 108,000 | 187 |
| 2024-06-24 | 180 | 183 | 180 | 183 | 38,200 | 183 |
| 2024-06-21 | 179 | 181 | 179 | 180 | 10,900 | 180 |
| 2024-06-20 | 180 | 182 | 179 | 180 | 40,700 | 180 |
| 2024-06-19 | 182 | 182 | 178 | 180 | 68,900 | 180 |
| 2024-06-18 | 180 | 186 | 180 | 180 | 60,000 | 180 |
| 2024-06-17 | 180 | 184 | 179 | 181 | 93,000 | 181 |
| 2024-06-14 | 173 | 182 | 173 | 179 | 99,400 | 179 |
| 2024-06-13 | 173 | 179 | 171 | 175 | 93,600 | 175 |
| 2024-06-12 | 167 | 172 | 165 | 172 | 101,200 | 172 |
| 2024-06-11 | 170 | 170 | 168 | 169 | 28,200 | 169 |
| 2024-06-10 | 169 | 170 | 168 | 170 | 37,400 | 170 |
| 2024-06-07 | 166 | 170 | 166 | 169 | 63,200 | 169 |
| 2024-06-06 | 170 | 170 | 167 | 169 | 65,800 | 169 |
| 2024-06-05 | 168 | 171 | 166 | 170 | 77,500 | 170 |
| 2024-06-04 | 163 | 168 | 162 | 168 | 39,100 | 168 |
| 2024-06-03 | 167 | 167 | 161 | 165 | 81,100 | 165 |
| 2024-05-31 | 159 | 168 | 158 | 167 | 167,100 | 167 |
| 2024-05-30 | 162 | 162 | 156 | 159 | 30,500 | 159 |
| 2024-05-29 | 155 | 163 | 155 | 161 | 53,200 | 161 |
| 2024-05-28 | 156 | 156 | 155 | 156 | 8,600 | 156 |
| 2024-05-27 | 156 | 156 | 155 | 155 | 3,100 | 155 |
| 2024-05-24 | 153 | 156 | 153 | 155 | 11,700 | 155 |
| 2024-05-23 | 156 | 156 | 154 | 156 | 46,400 | 156 |
| 2024-05-22 | 155 | 157 | 155 | 156 | 15,700 | 156 |
| 2024-05-21 | 153 | 155 | 153 | 155 | 21,600 | 155 |
| 2024-05-20 | 153 | 155 | 152 | 154 | 41,300 | 154 |
| 2024-05-17 | 154 | 155 | 153 | 154 | 20,000 | 154 |
| 2024-05-16 | 155 | 157 | 155 | 155 | 24,900 | 155 |
| 2024-05-15 | 155 | 157 | 155 | 156 | 19,700 | 156 |
| 2024-05-14 | 155 | 157 | 155 | 155 | 18,400 | 155 |
| 2024-05-13 | 157 | 157 | 155 | 155 | 15,500 | 155 |
| 2024-05-10 | 156 | 158 | 156 | 156 | 19,100 | 156 |
| 2024-05-09 | 160 | 160 | 157 | 158 | 38,700 | 158 |
| 2024-05-08 | 159 | 160 | 159 | 160 | 6,500 | 160 |
| 2024-05-07 | 160 | 160 | 158 | 159 | 24,300 | 159 |
| 2024-05-02 | 160 | 160 | 158 | 159 | 24,100 | 159 |
| 2024-05-01 | 161 | 161 | 159 | 160 | 14,500 | 160 |
| 2024-04-30 | 163 | 165 | 156 | 160 | 44,900 | 160 |
| 2024-04-26 | 160 | 166 | 160 | 162 | 76,300 | 162 |
| 2024-04-25 | 171 | 188 | 155 | 164 | 725,000 | 164 |
| 2024-04-24 | 170 | 170 | 168 | 169 | 33,700 | 169 |
| 2024-04-23 | 165 | 171 | 164 | 169 | 85,900 | 169 |
| 2024-04-22 | 160 | 165 | 160 | 164 | 50,400 | 164 |
| 2024-04-19 | 161 | 161 | 159 | 160 | 29,700 | 160 |
| 2024-04-18 | 159 | 161 | 159 | 161 | 30,400 | 161 |
| 2024-04-17 | 159 | 159 | 158 | 158 | 28,800 | 158 |
| 2024-04-16 | 159 | 159 | 158 | 159 | 16,700 | 159 |
| 2024-04-15 | 158 | 159 | 157 | 158 | 19,900 | 158 |
| 2024-04-12 | 156 | 158 | 156 | 158 | 32,400 | 158 |
| 2024-04-11 | 156 | 158 | 155 | 157 | 16,700 | 157 |
| 2024-04-10 | 157 | 158 | 156 | 156 | 10,700 | 156 |
| 2024-04-09 | 158 | 158 | 157 | 157 | 10,100 | 157 |
| 2024-04-08 | 155 | 159 | 155 | 158 | 45,700 | 158 |
| 2024-04-05 | 155 | 156 | 154 | 155 | 14,100 | 155 |
| 2024-04-04 | 155 | 156 | 154 | 155 | 25,000 | 155 |
| 2024-04-03 | 153 | 155 | 153 | 155 | 17,000 | 155 |
| 2024-04-02 | 152 | 154 | 152 | 153 | 18,200 | 153 |
| 2024-04-01 | 152 | 154 | 151 | 153 | 40,500 | 153 |
| 2024-03-29 | 153 | 154 | 151 | 152 | 21,700 | 152 |
| 2024-03-28 | 151 | 153 | 150 | 152 | 62,200 | 152 |
| 2024-03-27 | 160 | 161 | 155 | 155 | 86,600 | 155 |
| 2024-03-26 | 159 | 160 | 158 | 160 | 31,900 | 160 |
| 2024-03-25 | 158 | 162 | 158 | 159 | 55,600 | 159 |
| 2024-03-22 | 157 | 158 | 157 | 158 | 29,600 | 158 |
| 2024-03-21 | 156 | 158 | 156 | 157 | 25,600 | 157 |
| 2024-03-19 | 157 | 157 | 155 | 155 | 25,000 | 155 |
| 2024-03-18 | 155 | 157 | 154 | 157 | 19,800 | 157 |
| 2024-03-15 | 154 | 155 | 152 | 155 | 26,100 | 155 |
| 2024-03-14 | 154 | 156 | 153 | 154 | 27,600 | 154 |
| 2024-03-13 | 152 | 156 | 152 | 155 | 37,700 | 155 |
| 2024-03-12 | 152 | 153 | 151 | 151 | 31,600 | 151 |
| 2024-03-11 | 151 | 152 | 150 | 152 | 31,900 | 152 |
| 2024-03-08 | 151 | 152 | 150 | 151 | 22,700 | 151 |
| 2024-03-07 | 150 | 151 | 149 | 151 | 17,000 | 151 |
| 2024-03-06 | 148 | 150 | 148 | 149 | 12,400 | 149 |
| 2024-03-05 | 150 | 150 | 148 | 148 | 38,700 | 148 |
| 2024-03-04 | 149 | 150 | 148 | 148 | 55,800 | 148 |
| 2024-03-01 | 148 | 149 | 148 | 148 | 13,500 | 148 |
| 2024-02-29 | 149 | 149 | 148 | 148 | 21,800 | 148 |
| 2024-02-28 | 148 | 149 | 147 | 149 | 24,700 | 149 |
| 2024-02-27 | 148 | 148 | 147 | 148 | 33,500 | 148 |
| 2024-02-26 | 148 | 149 | 146 | 146 | 39,400 | 146 |
| 2024-02-22 | 149 | 151 | 148 | 149 | 20,500 | 149 |
| 2024-02-21 | 148 | 149 | 147 | 149 | 15,900 | 149 |
| 2024-02-20 | 147 | 149 | 147 | 148 | 29,200 | 148 |
| 2024-02-19 | 148 | 148 | 146 | 146 | 27,300 | 146 |
| 2024-02-16 | 148 | 151 | 147 | 147 | 30,800 | 147 |
| 2024-02-15 | 148 | 149 | 148 | 148 | 13,600 | 148 |
| 2024-02-14 | 149 | 149 | 148 | 148 | 19,100 | 148 |
| 2024-02-13 | 151 | 151 | 149 | 150 | 31,500 | 150 |
| 2024-02-09 | 150 | 151 | 150 | 150 | 15,000 | 150 |
| 2024-02-08 | 151 | 151 | 150 | 151 | 5,500 | 151 |
| 2024-02-07 | 150 | 150 | 149 | 150 | 8,400 | 150 |
| 2024-02-06 | 149 | 150 | 148 | 149 | 17,000 | 149 |
| 2024-02-05 | 149 | 150 | 148 | 150 | 7,300 | 150 |
| 2024-02-02 | 147 | 150 | 147 | 150 | 39,300 | 150 |
| 2024-02-01 | 148 | 150 | 148 | 149 | 10,100 | 149 |
| 2024-01-31 | 149 | 150 | 148 | 150 | 11,700 | 150 |
| 2024-01-30 | 150 | 150 | 148 | 150 | 16,500 | 150 |
| 2024-01-29 | 149 | 149 | 149 | 149 | 8,900 | 149 |
| 2024-01-26 | 147 | 149 | 147 | 148 | 6,100 | 148 |
| 2024-01-25 | 148 | 149 | 147 | 148 | 19,200 | 148 |
| 2024-01-24 | 147 | 149 | 147 | 147 | 14,900 | 147 |
| 2024-01-23 | 148 | 148 | 147 | 148 | 12,900 | 148 |
| 2024-01-22 | 147 | 149 | 147 | 149 | 12,300 | 149 |
| 2024-01-19 | 149 | 149 | 147 | 148 | 41,600 | 148 |
| 2024-01-18 | 159 | 169 | 147 | 150 | 654,800 | 150 |
| 2024-01-17 | 151 | 151 | 149 | 149 | 20,200 | 149 |
| 2024-01-16 | 151 | 151 | 150 | 151 | 8,500 | 151 |
| 2024-01-15 | 151 | 151 | 150 | 150 | 10,600 | 150 |
| 2024-01-12 | 148 | 150 | 148 | 149 | 17,000 | 149 |
| 2024-01-11 | 151 | 151 | 150 | 150 | 22,700 | 150 |
| 2024-01-10 | 151 | 153 | 150 | 151 | 75,200 | 151 |
| 2024-01-09 | 149 | 150 | 148 | 150 | 14,600 | 150 |
| 2024-01-05 | 151 | 152 | 149 | 149 | 19,700 | 149 |
| 2024-01-04 | 151 | 151 | 148 | 150 | 18,600 | 150 |
分割・併合履歴 ： なし
