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
2024-11-12705978692844703,000844
2024-11-11974988840840360,900840
2024-11-08890997839996389,800996
2024-11-07880997764841589,300841
2024-11-06810888806877292,800877
2024-11-05825847790809287,800809
2024-11-01770862770825880,100825
2024-10-31717767713755259,400755
2024-10-30710710677702122,000702
2024-10-29699720689700240,800700
2024-10-28646697646690206,200690
2024-10-25640658630645223,900645
2024-10-24690712615650441,800650
2024-10-23685742645690686,600690
2024-10-22635683618679229,500679
2024-10-21590647573639253,800639
2024-10-18553639553600398,000600
2024-10-1756857454255279,300552
2024-10-16550594526570240,000570
2024-10-15520551517551206,200551
2024-10-11490517476512131,400512
2024-10-1047649547348791,000487
2024-10-09501519471484184,700484
2024-10-08545560487507320,000507
2024-10-07510549486545385,400545
2024-10-04452525450495717,300495
2024-10-03409455409445132,300445
2024-10-0241041139740778,100407
2024-10-0141041540440735,900407
2024-09-3041542540041472,800414
2024-09-2743043041341737,400417
2024-09-2644444442242946,400429
2024-09-2543143141442044,000420
2024-09-24420466420434150,000434
2024-09-2042042040341651,200416
2024-09-19429430396417159,700417
2024-09-18396429396424153,400424
2024-09-1739239438339267,200392
2024-09-13369414367387269,700387
2024-09-1234936234936137,900361
2024-09-1136536534334752,500347
2024-09-1035336134736041,200360
2024-09-0934336133835344,800353
2024-09-0634334533334355,200343
2024-09-0533735333634053,600340
2024-09-04350369335343103,900343
2024-09-03361374337349335,600349
2024-09-02327396327369297,900369
2024-08-3033033030332899,100328
2024-08-29312389307329326,100329
2024-08-2830131429631495,600314
2024-08-27291310278295129,400295
2024-08-26266294265290194,900290
2024-08-2326626625826536,400265
2024-08-2226626625425930,200259
2024-08-2126626625826257,300262
2024-08-2026026625826654,000266
2024-08-19238260233256132,000256
2024-08-1623823923323826,000238
2024-08-1522523722523441,300234
2024-08-1422322822222437,900224
2024-08-1322023021822849,600228
2024-08-0921421521021215,800212
2024-08-08214219206210197,400210
2024-08-0721021020120633,500206
2024-08-0618221518220569,900205
2024-08-05205208180180192,000180
2024-08-02216217200213160,500213
2024-08-0121722021421788,000217
2024-07-31208217208217101,900217
2024-07-30210213207208102,000208
2024-07-2921221320821063,700210
2024-07-2621321320721236,300212
2024-07-2521021420821172,300211
2024-07-24206224206218257,900218
2024-07-2320821020520738,600207
2024-07-22201238201207565,000207
2024-07-1920120119920126,000201
2024-07-1819520119520172,800201
2024-07-1719619719519741,000197
2024-07-1619619819519542,400195
2024-07-1219519719519530,700195
2024-07-1119820019519843,200198
2024-07-1019619919619738,900197
2024-07-0919920019519970,600199
2024-07-0819620119520090,700200
2024-07-05195196192196115,400196
2024-07-0419519619319532,400195
2024-07-0319619619319533,800195
2024-07-0219019519019462,900194
2024-07-0118719118719060,300190
2024-06-2818818918518618,100186
2024-06-2718818818618751,300187
2024-06-2618618818618635,900186
2024-06-25184190182187108,000187
2024-06-2418018318018338,200183
2024-06-2117918117918010,900180
2024-06-2018018217918040,700180
2024-06-1918218217818068,900180
2024-06-1818018618018060,000180
2024-06-1718018417918193,000181
2024-06-1417318217317999,400179
2024-06-1317317917117593,600175
2024-06-12167172165172101,200172
2024-06-1117017016816928,200169
2024-06-1016917016817037,400170
2024-06-0716617016616963,200169
2024-06-0617017016716965,800169
2024-06-0516817116617077,500170
2024-06-0416316816216839,100168
2024-06-0316716716116581,100165
2024-05-31159168158167167,100167
2024-05-3016216215615930,500159
2024-05-2915516315516153,200161
2024-05-281561561551568,600156
2024-05-271561561551553,100155
2024-05-2415315615315511,700155
2024-05-2315615615415646,400156
2024-05-2215515715515615,700156
2024-05-2115315515315521,600155
2024-05-2015315515215441,300154
2024-05-1715415515315420,000154
2024-05-1615515715515524,900155
2024-05-1515515715515619,700156
2024-05-1415515715515518,400155
2024-05-1315715715515515,500155
2024-05-1015615815615619,100156
2024-05-0916016015715838,700158
2024-05-081591601591606,500160
2024-05-0716016015815924,300159
2024-05-0216016015815924,100159
2024-05-0116116115916014,500160
2024-04-3016316515616044,900160
2024-04-2616016616016276,300162
2024-04-25171188155164725,000164
2024-04-2417017016816933,700169
2024-04-2316517116416985,900169
2024-04-2216016516016450,400164
2024-04-1916116115916029,700160
2024-04-1815916115916130,400161
2024-04-1715915915815828,800158
2024-04-1615915915815916,700159
2024-04-1515815915715819,900158
2024-04-1215615815615832,400158
2024-04-1115615815515716,700157
2024-04-1015715815615610,700156
2024-04-0915815815715710,100157
2024-04-0815515915515845,700158
2024-04-0515515615415514,100155
2024-04-0415515615415525,000155
2024-04-0315315515315517,000155
2024-04-0215215415215318,200153
2024-04-0115215415115340,500153
2024-03-2915315415115221,700152
2024-03-2815115315015262,200152
2024-03-2716016115515586,600155
2024-03-2615916015816031,900160
2024-03-2515816215815955,600159
2024-03-2215715815715829,600158
2024-03-2115615815615725,600157
2024-03-1915715715515525,000155
2024-03-1815515715415719,800157
2024-03-1515415515215526,100155
2024-03-1415415615315427,600154
2024-03-1315215615215537,700155
2024-03-1215215315115131,600151
2024-03-1115115215015231,900152
2024-03-0815115215015122,700151
2024-03-0715015114915117,000151
2024-03-0614815014814912,400149
2024-03-0515015014814838,700148
2024-03-0414915014814855,800148
2024-03-0114814914814813,500148
2024-02-2914914914814821,800148
2024-02-2814814914714924,700149
2024-02-2714814814714833,500148
2024-02-2614814914614639,400146
2024-02-2214915114814920,500149
2024-02-2114814914714915,900149
2024-02-2014714914714829,200148
2024-02-1914814814614627,300146
2024-02-1614815114714730,800147
2024-02-1514814914814813,600148
2024-02-1414914914814819,100148
2024-02-1315115114915031,500150
2024-02-0915015115015015,000150
2024-02-081511511501515,500151
2024-02-071501501491508,400150
2024-02-0614915014814917,000149
2024-02-051491501481507,300150
2024-02-0214715014715039,300150
2024-02-0114815014814910,100149
2024-01-3114915014815011,700150
2024-01-3015015014815016,500150
2024-01-291491491491498,900149
2024-01-261471491471486,100148
2024-01-2514814914714819,200148
2024-01-2414714914714714,900147
2024-01-2314814814714812,900148
2024-01-2214714914714912,300149
2024-01-1914914914714841,600148
2024-01-18159169147150654,800150
2024-01-1715115114914920,200149
2024-01-161511511501518,500151
2024-01-1515115115015010,600150
2024-01-1214815014814917,000149
2024-01-1115115115015022,700150
2024-01-1015115315015175,200151
2024-01-0914915014815014,600150
2024-01-0515115214914919,700149
2024-01-0415115114815018,600150

分割・併合履歴 : なし