4438 (株)Welby 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 | 386 | 386 | 369 | 376 | 38,400 | 376 |
| 2024-11-20 | 383 | 384 | 378 | 378 | 2,600 | 378 |
| 2024-11-19 | 383 | 383 | 383 | 383 | 1,100 | 383 |
| 2024-11-18 | 390 | 390 | 376 | 383 | 8,100 | 383 |
| 2024-11-15 | 392 | 394 | 383 | 392 | 3,300 | 392 |
| 2024-11-14 | 403 | 407 | 396 | 396 | 5,000 | 396 |
| 2024-11-13 | 407 | 407 | 400 | 404 | 1,100 | 404 |
| 2024-11-12 | 403 | 404 | 403 | 404 | 600 | 404 |
| 2024-11-11 | 406 | 408 | 400 | 402 | 4,800 | 402 |
| 2024-11-08 | 413 | 413 | 406 | 411 | 500 | 411 |
| 2024-11-07 | 410 | 414 | 409 | 411 | 1,400 | 411 |
| 2024-11-06 | 411 | 416 | 409 | 409 | 900 | 409 |
| 2024-11-05 | 408 | 412 | 406 | 411 | 1,300 | 411 |
| 2024-11-01 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2024-10-31 | 412 | 412 | 407 | 408 | 800 | 408 |
| 2024-10-30 | 406 | 413 | 406 | 413 | 2,000 | 413 |
| 2024-10-29 | 414 | 444 | 406 | 409 | 17,600 | 409 |
| 2024-10-28 | 406 | 420 | 406 | 414 | 5,700 | 414 |
| 2024-10-25 | 402 | 407 | 402 | 407 | 200 | 407 |
| 2024-10-24 | 408 | 408 | 400 | 405 | 3,000 | 405 |
| 2024-10-23 | 403 | 407 | 401 | 403 | 3,300 | 403 |
| 2024-10-22 | 407 | 407 | 405 | 405 | 1,300 | 405 |
| 2024-10-21 | 413 | 413 | 409 | 410 | 3,900 | 410 |
| 2024-10-18 | 407 | 410 | 407 | 409 | 600 | 409 |
| 2024-10-17 | 404 | 411 | 402 | 409 | 3,000 | 409 |
| 2024-10-16 | 402 | 407 | 402 | 407 | 4,300 | 407 |
| 2024-10-15 | 399 | 414 | 399 | 407 | 13,700 | 407 |
| 2024-10-11 | 409 | 412 | 408 | 412 | 3,200 | 412 |
| 2024-10-10 | 414 | 414 | 410 | 411 | 1,100 | 411 |
| 2024-10-09 | 417 | 417 | 416 | 417 | 2,500 | 417 |
| 2024-10-08 | 408 | 415 | 407 | 415 | 2,500 | 415 |
| 2024-10-07 | 416 | 416 | 410 | 411 | 1,100 | 411 |
| 2024-10-04 | 421 | 421 | 416 | 417 | 1,800 | 417 |
| 2024-10-03 | 423 | 423 | 415 | 421 | 2,400 | 421 |
| 2024-10-02 | 428 | 428 | 407 | 415 | 2,500 | 415 |
| 2024-10-01 | 421 | 421 | 420 | 420 | 2,800 | 420 |
| 2024-09-30 | 408 | 420 | 408 | 420 | 3,300 | 420 |
| 2024-09-27 | 421 | 421 | 412 | 420 | 2,400 | 420 |
| 2024-09-26 | 409 | 422 | 409 | 422 | 2,300 | 422 |
| 2024-09-25 | 424 | 424 | 416 | 417 | 2,100 | 417 |
| 2024-09-24 | 426 | 427 | 420 | 425 | 3,500 | 425 |
| 2024-09-20 | 423 | 423 | 416 | 419 | 3,300 | 419 |
| 2024-09-19 | 406 | 422 | 406 | 415 | 1,900 | 415 |
| 2024-09-18 | 395 | 409 | 395 | 409 | 4,900 | 409 |
| 2024-09-17 | 404 | 436 | 389 | 394 | 31,800 | 394 |
| 2024-09-13 | 392 | 392 | 385 | 390 | 1,500 | 390 |
| 2024-09-12 | 391 | 391 | 384 | 384 | 4,000 | 384 |
| 2024-09-11 | 411 | 411 | 382 | 383 | 16,400 | 383 |
| 2024-09-10 | 400 | 402 | 399 | 400 | 2,700 | 400 |
| 2024-09-09 | 404 | 406 | 387 | 406 | 7,200 | 406 |
| 2024-09-06 | 414 | 414 | 408 | 408 | 400 | 408 |
| 2024-09-05 | 414 | 414 | 404 | 406 | 3,400 | 406 |
| 2024-09-04 | 408 | 414 | 403 | 414 | 8,600 | 414 |
| 2024-09-03 | 420 | 420 | 411 | 419 | 4,400 | 419 |
| 2024-09-02 | 423 | 429 | 401 | 420 | 35,600 | 420 |
| 2024-08-30 | 420 | 429 | 403 | 415 | 40,400 | 415 |
| 2024-08-29 | 428 | 480 | 416 | 430 | 126,200 | 430 |
| 2024-08-28 | 432 | 436 | 428 | 428 | 6,600 | 428 |
| 2024-08-27 | 430 | 443 | 423 | 432 | 27,000 | 432 |
| 2024-08-26 | 429 | 435 | 420 | 430 | 9,200 | 430 |
| 2024-08-23 | 433 | 440 | 433 | 437 | 1,200 | 437 |
| 2024-08-22 | 438 | 440 | 430 | 437 | 2,000 | 437 |
| 2024-08-21 | 438 | 440 | 422 | 440 | 12,000 | 440 |
| 2024-08-20 | 420 | 440 | 420 | 440 | 19,400 | 440 |
| 2024-08-19 | 434 | 441 | 419 | 428 | 20,300 | 428 |
| 2024-08-16 | 426 | 438 | 423 | 434 | 17,400 | 434 |
| 2024-08-15 | 440 | 444 | 420 | 426 | 8,500 | 426 |
| 2024-08-14 | 426 | 431 | 420 | 424 | 13,300 | 424 |
| 2024-08-13 | 445 | 445 | 419 | 442 | 13,300 | 442 |
| 2024-08-09 | 413 | 441 | 400 | 413 | 16,400 | 413 |
| 2024-08-08 | 395 | 430 | 395 | 426 | 13,800 | 426 |
| 2024-08-07 | 379 | 406 | 366 | 403 | 30,600 | 403 |
| 2024-08-06 | 407 | 435 | 335 | 386 | 382,500 | 386 |
| 2024-08-05 | 501 | 505 | 415 | 415 | 54,800 | 415 |
| 2024-08-02 | 530 | 533 | 510 | 515 | 82,400 | 515 |
| 2024-08-01 | 547 | 548 | 532 | 536 | 9,000 | 536 |
| 2024-07-31 | 547 | 554 | 542 | 547 | 5,900 | 547 |
| 2024-07-30 | 542 | 552 | 540 | 547 | 1,900 | 547 |
| 2024-07-29 | 541 | 559 | 539 | 542 | 10,600 | 542 |
| 2024-07-26 | 531 | 555 | 530 | 538 | 11,900 | 538 |
| 2024-07-25 | 538 | 551 | 533 | 533 | 12,400 | 533 |
| 2024-07-24 | 540 | 551 | 540 | 544 | 2,000 | 544 |
| 2024-07-23 | 546 | 550 | 540 | 542 | 3,200 | 542 |
| 2024-07-22 | 566 | 567 | 546 | 546 | 4,800 | 546 |
| 2024-07-19 | 560 | 564 | 550 | 558 | 4,700 | 558 |
| 2024-07-18 | 554 | 572 | 554 | 562 | 19,800 | 562 |
| 2024-07-17 | 554 | 558 | 550 | 554 | 10,700 | 554 |
| 2024-07-16 | 545 | 556 | 545 | 550 | 7,000 | 550 |
| 2024-07-12 | 534 | 546 | 534 | 546 | 3,800 | 546 |
| 2024-07-11 | 535 | 540 | 533 | 536 | 4,700 | 536 |
| 2024-07-10 | 544 | 544 | 536 | 537 | 1,200 | 537 |
| 2024-07-09 | 544 | 548 | 540 | 544 | 4,700 | 544 |
| 2024-07-08 | 548 | 548 | 537 | 543 | 5,300 | 543 |
| 2024-07-05 | 549 | 549 | 539 | 540 | 7,000 | 540 |
| 2024-07-04 | 541 | 542 | 537 | 539 | 3,800 | 539 |
| 2024-07-03 | 533 | 540 | 532 | 540 | 3,600 | 540 |
| 2024-07-02 | 534 | 543 | 532 | 534 | 3,800 | 534 |
| 2024-07-01 | 544 | 544 | 534 | 534 | 4,800 | 534 |
| 2024-06-28 | 530 | 543 | 530 | 538 | 16,200 | 538 |
| 2024-06-27 | 531 | 540 | 530 | 531 | 13,900 | 531 |
| 2024-06-26 | 534 | 541 | 534 | 537 | 10,400 | 537 |
| 2024-06-25 | 541 | 542 | 540 | 541 | 3,300 | 541 |
| 2024-06-24 | 543 | 548 | 540 | 546 | 4,500 | 546 |
| 2024-06-21 | 556 | 578 | 540 | 543 | 57,500 | 543 |
| 2024-06-20 | 550 | 555 | 546 | 549 | 3,200 | 549 |
| 2024-06-19 | 555 | 562 | 545 | 546 | 9,400 | 546 |
| 2024-06-18 | 545 | 559 | 545 | 555 | 9,900 | 555 |
| 2024-06-17 | 556 | 556 | 544 | 544 | 9,400 | 544 |
| 2024-06-14 | 551 | 576 | 550 | 550 | 51,500 | 550 |
| 2024-06-13 | 560 | 566 | 551 | 551 | 30,800 | 551 |
| 2024-06-12 | 563 | 573 | 557 | 560 | 23,300 | 560 |
| 2024-06-11 | 596 | 635 | 556 | 566 | 221,000 | 566 |
| 2024-06-10 | 616 | 621 | 582 | 596 | 92,400 | 596 |
| 2024-06-07 | 660 | 700 | 588 | 592 | 717,400 | 592 |
| 2024-06-06 | 526 | 630 | 526 | 630 | 370,200 | 630 |
| 2024-06-05 | 534 | 536 | 530 | 530 | 27,600 | 530 |
| 2024-06-04 | 533 | 537 | 533 | 536 | 3,800 | 536 |
| 2024-06-03 | 540 | 545 | 531 | 539 | 7,100 | 539 |
| 2024-05-31 | 547 | 549 | 537 | 545 | 2,700 | 545 |
| 2024-05-30 | 552 | 552 | 540 | 548 | 4,000 | 548 |
| 2024-05-29 | 562 | 566 | 552 | 552 | 4,400 | 552 |
| 2024-05-28 | 562 | 566 | 554 | 562 | 4,000 | 562 |
| 2024-05-27 | 566 | 566 | 554 | 559 | 4,400 | 559 |
| 2024-05-24 | 541 | 546 | 541 | 546 | 1,800 | 546 |
| 2024-05-23 | 546 | 546 | 541 | 544 | 2,400 | 544 |
| 2024-05-22 | 547 | 550 | 544 | 544 | 1,500 | 544 |
| 2024-05-21 | 548 | 551 | 545 | 550 | 3,000 | 550 |
| 2024-05-20 | 540 | 552 | 540 | 551 | 7,600 | 551 |
| 2024-05-17 | 545 | 551 | 542 | 551 | 5,100 | 551 |
| 2024-05-16 | 551 | 555 | 541 | 549 | 8,900 | 549 |
| 2024-05-15 | 560 | 564 | 550 | 551 | 11,200 | 551 |
| 2024-05-14 | 572 | 575 | 563 | 575 | 8,300 | 575 |
| 2024-05-13 | 567 | 569 | 560 | 569 | 3,300 | 569 |
| 2024-05-10 | 554 | 564 | 554 | 564 | 1,900 | 564 |
| 2024-05-09 | 560 | 578 | 560 | 564 | 3,300 | 564 |
| 2024-05-08 | 563 | 570 | 560 | 560 | 2,000 | 560 |
| 2024-05-07 | 555 | 570 | 555 | 560 | 2,500 | 560 |
| 2024-05-02 | 557 | 557 | 554 | 555 | 700 | 555 |
| 2024-05-01 | 551 | 562 | 551 | 560 | 3,800 | 560 |
| 2024-04-30 | 556 | 560 | 546 | 551 | 5,500 | 551 |
| 2024-04-26 | 554 | 563 | 553 | 553 | 1,700 | 553 |
| 2024-04-25 | 567 | 569 | 556 | 556 | 6,600 | 556 |
| 2024-04-24 | 563 | 576 | 554 | 565 | 10,500 | 565 |
| 2024-04-23 | 561 | 588 | 559 | 563 | 14,600 | 563 |
| 2024-04-22 | 570 | 580 | 557 | 558 | 19,300 | 558 |
| 2024-04-19 | 603 | 616 | 568 | 575 | 48,900 | 575 |
| 2024-04-18 | 629 | 629 | 601 | 619 | 19,000 | 619 |
| 2024-04-17 | 628 | 648 | 606 | 619 | 50,500 | 619 |
| 2024-04-16 | 658 | 667 | 622 | 627 | 106,100 | 627 |
| 2024-04-15 | 715 | 756 | 645 | 670 | 481,400 | 670 |
| 2024-04-12 | 714 | 834 | 642 | 680 | 946,100 | 680 |
| 2024-04-11 | 729 | 729 | 698 | 729 | 165,500 | 729 |
| 2024-04-10 | 531 | 629 | 525 | 629 | 19,200 | 629 |
| 2024-04-09 | - | - | - | 529 | - | 529 |
| 2024-04-08 | 536 | 542 | 529 | 529 | 1,300 | 529 |
| 2024-04-05 | 535 | 536 | 499 | 536 | 65,800 | 536 |
| 2024-04-04 | 540 | 555 | 536 | 541 | 3,200 | 541 |
| 2024-04-03 | 533 | 541 | 532 | 538 | 5,200 | 538 |
| 2024-04-02 | 541 | 546 | 536 | 536 | 5,900 | 536 |
| 2024-04-01 | 550 | 550 | 542 | 543 | 2,000 | 543 |
| 2024-03-29 | 552 | 558 | 538 | 550 | 5,200 | 550 |
| 2024-03-28 | 563 | 565 | 545 | 556 | 10,500 | 556 |
| 2024-03-27 | 563 | 569 | 561 | 568 | 2,300 | 568 |
| 2024-03-26 | 565 | 566 | 565 | 566 | 800 | 566 |
| 2024-03-25 | 569 | 570 | 566 | 569 | 900 | 569 |
| 2024-03-22 | 586 | 586 | 561 | 567 | 9,700 | 567 |
| 2024-03-21 | 539 | 595 | 535 | 583 | 21,600 | 583 |
| 2024-03-19 | 531 | 540 | 531 | 539 | 5,600 | 539 |
| 2024-03-18 | 528 | 540 | 528 | 537 | 7,100 | 537 |
| 2024-03-15 | 559 | 559 | 533 | 537 | 9,200 | 537 |
| 2024-03-14 | 550 | 561 | 550 | 559 | 6,400 | 559 |
| 2024-03-13 | 562 | 565 | 551 | 564 | 2,000 | 564 |
| 2024-03-12 | 552 | 565 | 548 | 565 | 8,800 | 565 |
| 2024-03-11 | 571 | 572 | 551 | 559 | 9,600 | 559 |
| 2024-03-08 | 566 | 576 | 565 | 575 | 4,800 | 575 |
| 2024-03-07 | 572 | 578 | 564 | 566 | 6,500 | 566 |
| 2024-03-06 | 556 | 577 | 552 | 570 | 9,000 | 570 |
| 2024-03-05 | 569 | 570 | 556 | 563 | 11,200 | 563 |
| 2024-03-04 | 570 | 575 | 560 | 569 | 16,000 | 569 |
| 2024-03-01 | 574 | 577 | 573 | 574 | 2,000 | 574 |
| 2024-02-29 | 575 | 577 | 570 | 574 | 12,400 | 574 |
| 2024-02-28 | 582 | 585 | 574 | 585 | 8,800 | 585 |
| 2024-02-27 | 583 | 590 | 576 | 582 | 6,600 | 582 |
| 2024-02-26 | 574 | 633 | 565 | 582 | 45,800 | 582 |
| 2024-02-22 | 580 | 588 | 568 | 574 | 14,000 | 574 |
| 2024-02-21 | 609 | 609 | 575 | 580 | 41,400 | 580 |
| 2024-02-20 | 605 | 608 | 589 | 604 | 24,000 | 604 |
| 2024-02-19 | 593 | 611 | 587 | 603 | 9,800 | 603 |
| 2024-02-16 | 574 | 593 | 570 | 590 | 5,800 | 590 |
| 2024-02-15 | 590 | 595 | 562 | 582 | 15,400 | 582 |
| 2024-02-14 | 595 | 611 | 595 | 610 | 6,000 | 610 |
| 2024-02-13 | 590 | 609 | 590 | 605 | 10,200 | 605 |
| 2024-02-09 | 604 | 606 | 586 | 591 | 10,000 | 591 |
| 2024-02-08 | 600 | 602 | 588 | 597 | 6,100 | 597 |
| 2024-02-07 | 612 | 612 | 596 | 601 | 10,100 | 601 |
| 2024-02-06 | 581 | 614 | 581 | 612 | 28,200 | 612 |
| 2024-02-05 | 599 | 599 | 577 | 577 | 17,700 | 577 |
| 2024-02-02 | 597 | 605 | 593 | 598 | 7,000 | 598 |
| 2024-02-01 | 612 | 612 | 591 | 594 | 45,500 | 594 |
| 2024-01-31 | 621 | 623 | 613 | 621 | 9,500 | 621 |
| 2024-01-30 | 627 | 662 | 614 | 618 | 110,900 | 618 |
| 2024-01-29 | 643 | 643 | 623 | 623 | 11,800 | 623 |
| 2024-01-26 | 630 | 643 | 629 | 636 | 8,600 | 636 |
| 2024-01-25 | 632 | 635 | 624 | 625 | 11,400 | 625 |
| 2024-01-24 | 619 | 634 | 618 | 634 | 18,400 | 634 |
| 2024-01-23 | 647 | 653 | 622 | 625 | 24,400 | 625 |
| 2024-01-22 | 628 | 656 | 619 | 650 | 32,800 | 650 |
| 2024-01-19 | 624 | 637 | 614 | 624 | 27,900 | 624 |
| 2024-01-18 | 600 | 650 | 596 | 625 | 61,400 | 625 |
| 2024-01-17 | 642 | 642 | 606 | 606 | 35,800 | 606 |
| 2024-01-16 | 656 | 660 | 642 | 646 | 31,400 | 646 |
| 2024-01-15 | 653 | 671 | 653 | 660 | 25,700 | 660 |
| 2024-01-12 | 676 | 679 | 653 | 653 | 29,500 | 653 |
| 2024-01-11 | 687 | 687 | 675 | 676 | 20,100 | 676 |
| 2024-01-10 | 667 | 698 | 666 | 678 | 70,100 | 678 |
| 2024-01-09 | 660 | 675 | 648 | 675 | 41,900 | 675 |
| 2024-01-05 | 655 | 700 | 632 | 653 | 149,000 | 653 |
| 2024-01-04 | 657 | 660 | 627 | 645 | 70,900 | 645 |
分割・併合履歴 ： [2019-10-02]1株→4株
