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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 458 | 458 | 378 | 378 | 1,562,800 | 378 |
| 2025-12-04 | 555 | 563 | 458 | 458 | 1,178,400 | 458 |
| 2025-12-03 | 576 | 576 | 545 | 558 | 149,300 | 558 |
| 2025-12-02 | 602 | 602 | 570 | 570 | 240,200 | 570 |
| 2025-12-01 | 610 | 660 | 598 | 612 | 502,800 | 612 |
| 2025-11-28 | 596 | 604 | 593 | 602 | 26,200 | 602 |
| 2025-11-27 | 597 | 601 | 590 | 598 | 37,400 | 598 |
| 2025-11-26 | 593 | 606 | 593 | 595 | 55,300 | 595 |
| 2025-11-25 | 604 | 607 | 586 | 592 | 57,300 | 592 |
| 2025-11-21 | 600 | 613 | 593 | 608 | 30,300 | 608 |
| 2025-11-20 | 590 | 604 | 585 | 603 | 42,900 | 603 |
| 2025-11-19 | 575 | 589 | 567 | 587 | 40,400 | 587 |
| 2025-11-18 | 588 | 591 | 575 | 575 | 33,200 | 575 |
| 2025-11-17 | 594 | 600 | 580 | 588 | 35,600 | 588 |
| 2025-11-14 | 604 | 604 | 594 | 594 | 15,500 | 594 |
| 2025-11-13 | 611 | 611 | 598 | 598 | 22,500 | 598 |
| 2025-11-12 | 599 | 611 | 598 | 611 | 25,900 | 611 |
| 2025-11-11 | 597 | 601 | 596 | 597 | 12,700 | 597 |
| 2025-11-10 | 604 | 607 | 591 | 602 | 28,600 | 602 |
| 2025-11-07 | 596 | 607 | 590 | 607 | 15,100 | 607 |
| 2025-11-06 | 600 | 603 | 595 | 596 | 14,100 | 596 |
| 2025-11-05 | 600 | 604 | 588 | 600 | 24,000 | 600 |
| 2025-11-04 | 601 | 611 | 590 | 600 | 33,700 | 600 |
| 2025-10-31 | 599 | 604 | 586 | 598 | 61,200 | 598 |
| 2025-10-30 | 593 | 604 | 579 | 604 | 68,400 | 604 |
| 2025-10-29 | 628 | 628 | 563 | 603 | 327,700 | 603 |
| 2025-10-28 | 650 | 650 | 625 | 627 | 111,600 | 627 |
| 2025-10-27 | 659 | 665 | 652 | 655 | 28,000 | 655 |
| 2025-10-24 | 666 | 667 | 657 | 657 | 36,300 | 657 |
| 2025-10-23 | 684 | 684 | 666 | 666 | 53,200 | 666 |
| 2025-10-22 | 672 | 680 | 671 | 675 | 19,100 | 675 |
| 2025-10-21 | 669 | 698 | 663 | 676 | 74,300 | 676 |
| 2025-10-20 | 665 | 671 | 659 | 669 | 19,000 | 669 |
| 2025-10-17 | 677 | 677 | 652 | 658 | 107,800 | 658 |
| 2025-10-16 | 690 | 702 | 670 | 674 | 144,700 | 674 |
| 2025-10-15 | 714 | 714 | 678 | 690 | 226,800 | 690 |
| 2025-10-14 | 705 | 730 | 700 | 730 | 166,000 | 730 |
| 2025-10-10 | 710 | 719 | 704 | 708 | 86,700 | 708 |
| 2025-10-09 | 697 | 711 | 694 | 708 | 66,900 | 708 |
| 2025-10-08 | 692 | 706 | 691 | 692 | 88,600 | 692 |
| 2025-10-07 | 705 | 710 | 688 | 699 | 76,400 | 699 |
| 2025-10-06 | 692 | 702 | 680 | 695 | 97,700 | 695 |
| 2025-10-03 | 682 | 691 | 662 | 677 | 103,600 | 677 |
| 2025-10-02 | 681 | 690 | 677 | 680 | 64,700 | 680 |
| 2025-10-01 | 689 | 689 | 672 | 678 | 67,800 | 678 |
| 2025-09-30 | 690 | 691 | 679 | 691 | 29,900 | 691 |
| 2025-09-29 | 690 | 690 | 673 | 690 | 58,000 | 690 |
| 2025-09-26 | 680 | 690 | 680 | 690 | 28,900 | 690 |
| 2025-09-25 | 687 | 687 | 670 | 687 | 34,000 | 687 |
| 2025-09-24 | 687 | 688 | 670 | 680 | 61,100 | 680 |
| 2025-09-22 | 707 | 707 | 680 | 682 | 92,900 | 682 |
| 2025-09-19 | 704 | 717 | 696 | 708 | 95,400 | 708 |
| 2025-09-18 | 686 | 705 | 667 | 705 | 160,600 | 705 |
| 2025-09-17 | 698 | 698 | 659 | 666 | 164,400 | 666 |
| 2025-09-16 | 680 | 698 | 674 | 690 | 70,400 | 690 |
| 2025-09-12 | 704 | 710 | 670 | 675 | 134,600 | 675 |
| 2025-09-11 | 736 | 736 | 694 | 694 | 518,500 | 694 |
| 2025-09-10 | 665 | 710 | 665 | 706 | 211,000 | 706 |
| 2025-09-09 | 658 | 681 | 654 | 664 | 111,400 | 664 |
| 2025-09-08 | 654 | 672 | 641 | 659 | 267,500 | 659 |
| 2025-09-05 | 690 | 713 | 662 | 674 | 273,000 | 674 |
| 2025-09-04 | 620 | 713 | 620 | 712 | 724,700 | 712 |
| 2025-09-03 | 620 | 623 | 613 | 613 | 18,800 | 613 |
| 2025-09-02 | 612 | 626 | 612 | 620 | 17,400 | 620 |
| 2025-09-01 | 610 | 617 | 610 | 611 | 27,100 | 611 |
| 2025-08-29 | 616 | 621 | 612 | 617 | 22,800 | 617 |
| 2025-08-28 | 620 | 621 | 614 | 615 | 24,500 | 615 |
| 2025-08-27 | 623 | 626 | 619 | 621 | 38,500 | 621 |
| 2025-08-26 | 620 | 627 | 618 | 622 | 31,200 | 622 |
| 2025-08-25 | 630 | 630 | 621 | 622 | 21,000 | 622 |
| 2025-08-22 | 632 | 632 | 620 | 630 | 46,500 | 630 |
| 2025-08-21 | 631 | 641 | 617 | 637 | 80,000 | 637 |
| 2025-08-20 | 641 | 641 | 630 | 631 | 52,700 | 631 |
| 2025-08-19 | 650 | 654 | 645 | 648 | 36,000 | 648 |
| 2025-08-18 | 631 | 669 | 631 | 653 | 83,700 | 653 |
| 2025-08-15 | 636 | 640 | 627 | 630 | 56,500 | 630 |
| 2025-08-14 | 646 | 646 | 636 | 636 | 30,700 | 636 |
| 2025-08-13 | 657 | 657 | 631 | 645 | 54,300 | 645 |
| 2025-08-12 | 640 | 664 | 639 | 643 | 94,800 | 643 |
| 2025-08-08 | 635 | 635 | 626 | 629 | 19,800 | 629 |
| 2025-08-07 | 623 | 638 | 623 | 628 | 20,400 | 628 |
| 2025-08-06 | 625 | 626 | 620 | 623 | 22,200 | 623 |
| 2025-08-05 | 634 | 639 | 628 | 628 | 34,400 | 628 |
| 2025-08-04 | 628 | 634 | 622 | 634 | 23,400 | 634 |
| 2025-08-01 | 620 | 630 | 618 | 629 | 37,400 | 629 |
| 2025-07-31 | 625 | 625 | 616 | 620 | 17,300 | 620 |
| 2025-07-30 | 614 | 635 | 612 | 619 | 35,100 | 619 |
| 2025-07-29 | 627 | 627 | 607 | 607 | 71,700 | 607 |
| 2025-07-28 | 637 | 641 | 622 | 625 | 46,300 | 625 |
| 2025-07-25 | 629 | 645 | 626 | 627 | 37,800 | 627 |
| 2025-07-24 | 632 | 639 | 628 | 631 | 36,900 | 631 |
| 2025-07-23 | 622 | 635 | 622 | 633 | 34,800 | 633 |
| 2025-07-22 | 631 | 631 | 621 | 621 | 39,000 | 621 |
| 2025-07-18 | 627 | 631 | 625 | 631 | 15,400 | 631 |
| 2025-07-17 | 624 | 632 | 624 | 626 | 13,700 | 626 |
| 2025-07-16 | 628 | 631 | 620 | 624 | 16,800 | 624 |
| 2025-07-15 | 626 | 631 | 621 | 621 | 21,100 | 621 |
| 2025-07-14 | 622 | 638 | 622 | 626 | 39,900 | 626 |
| 2025-07-11 | 625 | 637 | 621 | 621 | 38,000 | 621 |
| 2025-07-10 | 627 | 636 | 622 | 625 | 34,300 | 625 |
| 2025-07-09 | 611 | 628 | 611 | 621 | 47,200 | 621 |
| 2025-07-08 | 618 | 624 | 607 | 611 | 50,100 | 611 |
| 2025-07-07 | 621 | 625 | 617 | 619 | 18,800 | 619 |
| 2025-07-04 | 628 | 633 | 619 | 624 | 38,900 | 624 |
| 2025-07-03 | 623 | 629 | 621 | 628 | 35,900 | 628 |
| 2025-07-02 | 630 | 644 | 623 | 623 | 33,400 | 623 |
| 2025-07-01 | 644 | 644 | 621 | 630 | 38,200 | 630 |
| 2025-06-30 | 635 | 660 | 635 | 644 | 72,300 | 644 |
| 2025-06-27 | 629 | 639 | 623 | 635 | 54,400 | 635 |
| 2025-06-26 | 658 | 663 | 625 | 629 | 102,700 | 629 |
| 2025-06-25 | 629 | 667 | 626 | 662 | 69,600 | 662 |
| 2025-06-24 | 635 | 641 | 627 | 633 | 40,700 | 633 |
| 2025-06-23 | 625 | 634 | 620 | 628 | 38,600 | 628 |
| 2025-06-20 | 652 | 652 | 630 | 630 | 54,500 | 630 |
| 2025-06-19 | 634 | 653 | 629 | 645 | 43,400 | 645 |
| 2025-06-18 | 618 | 636 | 618 | 626 | 59,600 | 626 |
| 2025-06-17 | 627 | 627 | 613 | 618 | 18,100 | 618 |
| 2025-06-16 | 618 | 626 | 606 | 626 | 67,800 | 626 |
| 2025-06-13 | 643 | 643 | 616 | 617 | 76,800 | 617 |
| 2025-06-12 | 653 | 653 | 642 | 642 | 32,600 | 642 |
| 2025-06-11 | 664 | 664 | 652 | 652 | 27,300 | 652 |
| 2025-06-10 | 667 | 676 | 654 | 664 | 41,200 | 664 |
| 2025-06-09 | 650 | 675 | 650 | 664 | 74,300 | 664 |
| 2025-06-06 | 651 | 672 | 636 | 637 | 103,800 | 637 |
| 2025-06-05 | 657 | 658 | 650 | 650 | 11,300 | 650 |
| 2025-06-04 | 651 | 663 | 650 | 656 | 19,400 | 656 |
| 2025-06-03 | 651 | 659 | 642 | 651 | 20,900 | 651 |
| 2025-06-02 | 682 | 684 | 641 | 641 | 38,900 | 641 |
| 2025-05-30 | 695 | 695 | 662 | 684 | 52,000 | 684 |
| 2025-05-29 | 696 | 720 | 684 | 709 | 61,600 | 709 |
| 2025-05-28 | 699 | 699 | 684 | 688 | 33,900 | 688 |
| 2025-05-27 | 662 | 700 | 662 | 695 | 93,600 | 695 |
| 2025-05-26 | 644 | 669 | 641 | 669 | 42,700 | 669 |
| 2025-05-23 | 624 | 642 | 624 | 634 | 51,100 | 634 |
| 2025-05-22 | 616 | 630 | 609 | 622 | 20,000 | 622 |
| 2025-05-21 | 629 | 629 | 617 | 625 | 41,000 | 625 |
| 2025-05-20 | 651 | 651 | 619 | 629 | 92,200 | 629 |
| 2025-05-19 | 658 | 668 | 655 | 662 | 30,300 | 662 |
| 2025-05-16 | 656 | 680 | 646 | 674 | 71,300 | 674 |
| 2025-05-15 | 660 | 663 | 642 | 646 | 62,700 | 646 |
| 2025-05-14 | 639 | 673 | 637 | 673 | 28,000 | 673 |
| 2025-05-13 | 648 | 648 | 635 | 639 | 18,600 | 639 |
| 2025-05-12 | 636 | 643 | 635 | 640 | 15,400 | 640 |
| 2025-05-09 | 641 | 652 | 633 | 644 | 25,200 | 644 |
| 2025-05-08 | 626 | 639 | 618 | 639 | 21,800 | 639 |
| 2025-05-07 | 607 | 625 | 600 | 622 | 36,200 | 622 |
| 2025-05-02 | 649 | 649 | 601 | 616 | 72,000 | 616 |
| 2025-05-01 | 658 | 658 | 638 | 646 | 32,900 | 646 |
| 2025-04-30 | 659 | 659 | 645 | 657 | 15,500 | 657 |
| 2025-04-28 | 674 | 677 | 647 | 659 | 40,100 | 659 |
| 2025-04-25 | 671 | 692 | 662 | 676 | 46,000 | 676 |
| 2025-04-24 | 673 | 674 | 660 | 663 | 29,000 | 663 |
| 2025-04-23 | 682 | 710 | 655 | 669 | 126,000 | 669 |
| 2025-04-22 | 684 | 693 | 678 | 692 | 24,300 | 692 |
| 2025-04-21 | 675 | 695 | 673 | 695 | 27,000 | 695 |
| 2025-04-18 | 674 | 676 | 670 | 676 | 21,500 | 676 |
| 2025-04-17 | 664 | 679 | 662 | 670 | 35,600 | 670 |
| 2025-04-16 | 664 | 686 | 658 | 668 | 25,200 | 668 |
| 2025-04-15 | 692 | 697 | 652 | 654 | 47,900 | 654 |
| 2025-04-14 | 652 | 695 | 652 | 692 | 48,300 | 692 |
| 2025-04-11 | 612 | 652 | 603 | 652 | 18,500 | 652 |
| 2025-04-10 | 642 | 642 | 610 | 612 | 16,300 | 612 |
| 2025-04-09 | 590 | 590 | 542 | 562 | 18,400 | 562 |
| 2025-04-08 | 603 | 607 | 583 | 597 | 33,400 | 597 |
| 2025-04-07 | 492 | 611 | 492 | 543 | 43,300 | 543 |
| 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