3772 ウェルス・マネジメント(株) 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 | 1,000 | 1,003 | 924 | 952 | 173,000 | 952 |
| 2025-04-03 | 999 | 1,014 | 985 | 1,008 | 46,300 | 1,008 |
| 2025-04-02 | 1,012 | 1,020 | 1,003 | 1,017 | 17,500 | 1,017 |
| 2025-04-01 | 1,017 | 1,029 | 1,006 | 1,006 | 27,800 | 1,006 |
| 2025-03-31 | 1,027 | 1,027 | 1,011 | 1,019 | 21,300 | 1,019 |
| 2025-03-28 | 1,023 | 1,052 | 1,023 | 1,027 | 26,800 | 1,027 |
| 2025-03-27 | 1,035 | 1,035 | 1,025 | 1,025 | 20,700 | 1,025 |
| 2025-03-26 | 1,035 | 1,040 | 1,030 | 1,039 | 46,000 | 1,039 |
| 2025-03-25 | 1,032 | 1,036 | 1,028 | 1,028 | 28,000 | 1,028 |
| 2025-03-24 | 1,025 | 1,038 | 1,019 | 1,026 | 36,400 | 1,026 |
| 2025-03-21 | 1,010 | 1,026 | 1,010 | 1,019 | 17,500 | 1,019 |
| 2025-03-19 | 1,015 | 1,015 | 1,005 | 1,010 | 18,800 | 1,010 |
| 2025-03-18 | 1,012 | 1,017 | 1,009 | 1,017 | 13,700 | 1,017 |
| 2025-03-17 | 1,018 | 1,023 | 1,010 | 1,010 | 15,400 | 1,010 |
| 2025-03-14 | 1,010 | 1,019 | 1,010 | 1,016 | 15,000 | 1,016 |
| 2025-03-13 | 1,020 | 1,025 | 1,005 | 1,008 | 21,800 | 1,008 |
| 2025-03-12 | 1,003 | 1,032 | 1,003 | 1,016 | 35,300 | 1,016 |
| 2025-03-11 | 999 | 1,009 | 987 | 1,000 | 32,700 | 1,000 |
| 2025-03-10 | 1,010 | 1,010 | 997 | 1,002 | 32,100 | 1,002 |
| 2025-03-07 | 1,001 | 1,005 | 999 | 1,000 | 11,900 | 1,000 |
| 2025-03-06 | 1,007 | 1,011 | 1,001 | 1,005 | 17,200 | 1,005 |
| 2025-03-05 | 1,006 | 1,011 | 994 | 1,005 | 30,500 | 1,005 |
| 2025-03-04 | 1,000 | 1,005 | 986 | 1,005 | 14,900 | 1,005 |
| 2025-03-03 | 992 | 1,005 | 992 | 1,001 | 33,300 | 1,001 |
| 2025-02-28 | 980 | 991 | 972 | 982 | 66,000 | 982 |
| 2025-02-27 | 979 | 990 | 972 | 989 | 25,100 | 989 |
| 2025-02-26 | 999 | 999 | 966 | 976 | 81,100 | 976 |
| 2025-02-25 | 995 | 999 | 993 | 994 | 35,400 | 994 |
| 2025-02-21 | 995 | 1,003 | 993 | 1,003 | 17,000 | 1,003 |
| 2025-02-20 | 999 | 1,002 | 992 | 996 | 29,900 | 996 |
| 2025-02-19 | 1,000 | 1,010 | 996 | 997 | 38,900 | 997 |
| 2025-02-18 | 1,006 | 1,006 | 998 | 999 | 18,200 | 999 |
| 2025-02-17 | 996 | 1,006 | 994 | 998 | 35,900 | 998 |
| 2025-02-14 | 1,005 | 1,005 | 996 | 996 | 78,700 | 996 |
| 2025-02-13 | 1,013 | 1,013 | 1,001 | 1,004 | 36,900 | 1,004 |
| 2025-02-12 | 1,013 | 1,025 | 1,000 | 1,008 | 54,400 | 1,008 |
| 2025-02-10 | 1,018 | 1,034 | 1,017 | 1,030 | 28,300 | 1,030 |
| 2025-02-07 | 1,022 | 1,025 | 1,015 | 1,017 | 10,200 | 1,017 |
| 2025-02-06 | 1,020 | 1,027 | 1,020 | 1,022 | 12,400 | 1,022 |
| 2025-02-05 | 1,032 | 1,034 | 1,015 | 1,015 | 13,100 | 1,015 |
| 2025-02-04 | 1,039 | 1,047 | 1,021 | 1,025 | 30,700 | 1,025 |
| 2025-02-03 | 1,045 | 1,056 | 1,031 | 1,039 | 32,900 | 1,039 |
| 2025-01-31 | 1,066 | 1,066 | 1,041 | 1,044 | 19,100 | 1,044 |
| 2025-01-30 | 1,042 | 1,067 | 1,041 | 1,066 | 20,800 | 1,066 |
| 2025-01-29 | 1,052 | 1,060 | 1,039 | 1,042 | 60,900 | 1,042 |
| 2025-01-28 | 1,022 | 1,055 | 1,020 | 1,051 | 47,100 | 1,051 |
| 2025-01-27 | 1,010 | 1,028 | 1,007 | 1,024 | 46,000 | 1,024 |
| 2025-01-24 | 998 | 1,011 | 991 | 1,009 | 43,600 | 1,009 |
| 2025-01-23 | 1,009 | 1,009 | 995 | 998 | 59,300 | 998 |
| 2025-01-22 | 1,018 | 1,018 | 1,007 | 1,010 | 24,400 | 1,010 |
| 2025-01-21 | 1,017 | 1,020 | 1,008 | 1,018 | 26,900 | 1,018 |
| 2025-01-20 | 1,014 | 1,020 | 1,010 | 1,015 | 24,400 | 1,015 |
| 2025-01-17 | 1,018 | 1,018 | 1,004 | 1,013 | 16,000 | 1,013 |
| 2025-01-16 | 1,021 | 1,026 | 1,012 | 1,016 | 29,700 | 1,016 |
| 2025-01-15 | 1,036 | 1,037 | 1,018 | 1,019 | 41,300 | 1,019 |
| 2025-01-14 | 1,050 | 1,051 | 1,028 | 1,036 | 69,700 | 1,036 |
| 2025-01-10 | 1,076 | 1,107 | 1,063 | 1,063 | 49,900 | 1,063 |
| 2025-01-09 | 1,064 | 1,098 | 1,048 | 1,091 | 62,000 | 1,091 |
| 2025-01-08 | 1,079 | 1,082 | 1,063 | 1,072 | 58,000 | 1,072 |
| 2025-01-07 | 1,057 | 1,126 | 1,057 | 1,088 | 140,200 | 1,088 |
| 2025-01-06 | 1,067 | 1,074 | 1,044 | 1,057 | 62,100 | 1,057 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→100株