4438 (株)Welby 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 277 | 300 | 274 | 281 | 33,900 | 281 |
| 2025-04-08 | 279 | 291 | 272 | 285 | 59,200 | 285 |
| 2025-04-07 | 270 | 366 | 264 | 278 | 154,100 | 278 |
| 2025-04-04 | 303 | 317 | 288 | 302 | 33,900 | 302 |
| 2025-04-03 | 329 | 329 | 311 | 316 | 15,600 | 316 |
| 2025-04-02 | 330 | 340 | 330 | 331 | 11,300 | 331 |
| 2025-04-01 | 367 | 367 | 330 | 330 | 28,300 | 330 |
| 2025-03-31 | 358 | 374 | 352 | 359 | 23,100 | 359 |
| 2025-03-28 | 379 | 379 | 366 | 374 | 23,900 | 374 |
| 2025-03-27 | 391 | 391 | 370 | 371 | 68,500 | 371 |
| 2025-03-26 | 400 | 401 | 392 | 392 | 77,800 | 392 |
| 2025-03-25 | 425 | 434 | 390 | 405 | 346,000 | 405 |
| 2025-03-24 | 406 | 462 | 388 | 401 | 832,400 | 401 |
| 2025-03-21 | 410 | 484 | 408 | 430 | 1,673,600 | 430 |
| 2025-03-19 | 324 | 404 | 321 | 404 | 265,800 | 404 |
| 2025-03-18 | 322 | 324 | 318 | 324 | 4,400 | 324 |
| 2025-03-17 | 327 | 327 | 318 | 318 | 5,800 | 318 |
| 2025-03-14 | 326 | 327 | 323 | 327 | 3,900 | 327 |
| 2025-03-13 | 318 | 322 | 317 | 320 | 4,700 | 320 |
| 2025-03-12 | 333 | 333 | 319 | 319 | 12,900 | 319 |
| 2025-03-11 | 340 | 340 | 323 | 334 | 13,000 | 334 |
| 2025-03-10 | 320 | 338 | 318 | 338 | 25,500 | 338 |
| 2025-03-07 | 335 | 335 | 309 | 312 | 30,100 | 312 |
| 2025-03-06 | 325 | 329 | 319 | 320 | 75,600 | 320 |
| 2025-03-05 | 301 | 373 | 301 | 337 | 635,800 | 337 |
| 2025-03-04 | 307 | 307 | 293 | 293 | 4,000 | 293 |
| 2025-03-03 | 303 | 305 | 303 | 304 | 1,700 | 304 |
| 2025-02-28 | 297 | 298 | 296 | 298 | 3,100 | 298 |
| 2025-02-27 | 301 | 303 | 298 | 303 | 9,600 | 303 |
| 2025-02-26 | 301 | 306 | 300 | 306 | 6,400 | 306 |
| 2025-02-25 | 308 | 308 | 300 | 304 | 7,500 | 304 |
| 2025-02-21 | 314 | 314 | 306 | 308 | 3,700 | 308 |
| 2025-02-20 | 313 | 314 | 311 | 313 | 4,600 | 313 |
| 2025-02-19 | 311 | 319 | 311 | 313 | 6,100 | 313 |
| 2025-02-18 | 315 | 318 | 313 | 314 | 1,400 | 314 |
| 2025-02-17 | 310 | 316 | 303 | 311 | 11,100 | 311 |
| 2025-02-14 | 325 | 334 | 321 | 324 | 4,500 | 324 |
| 2025-02-13 | 327 | 331 | 327 | 331 | 2,800 | 331 |
| 2025-02-12 | 330 | 332 | 326 | 330 | 1,500 | 330 |
| 2025-02-10 | 341 | 341 | 330 | 334 | 2,600 | 334 |
| 2025-02-07 | 331 | 344 | 329 | 340 | 6,600 | 340 |
| 2025-02-06 | 336 | 336 | 321 | 335 | 4,000 | 335 |
| 2025-02-05 | 330 | 338 | 330 | 336 | 2,700 | 336 |
| 2025-02-04 | 339 | 339 | 327 | 330 | 1,700 | 330 |
| 2025-02-03 | 336 | 336 | 326 | 331 | 8,300 | 331 |
| 2025-01-31 | 338 | 344 | 333 | 344 | 3,900 | 344 |
| 2025-01-30 | 339 | 341 | 337 | 341 | 1,900 | 341 |
| 2025-01-29 | 334 | 339 | 334 | 338 | 5,400 | 338 |
| 2025-01-28 | 339 | 340 | 325 | 334 | 5,300 | 334 |
| 2025-01-27 | 343 | 343 | 335 | 339 | 2,100 | 339 |
| 2025-01-24 | 335 | 338 | 332 | 337 | 3,000 | 337 |
| 2025-01-23 | 338 | 341 | 335 | 336 | 3,100 | 336 |
| 2025-01-22 | 342 | 347 | 340 | 340 | 1,100 | 340 |
| 2025-01-21 | 347 | 347 | 337 | 346 | 1,900 | 346 |
| 2025-01-20 | 343 | 344 | 337 | 340 | 2,100 | 340 |
| 2025-01-17 | 338 | 341 | 334 | 341 | 1,600 | 341 |
| 2025-01-16 | 330 | 344 | 330 | 336 | 2,900 | 336 |
| 2025-01-15 | 335 | 335 | 324 | 326 | 7,900 | 326 |
| 2025-01-14 | 336 | 348 | 326 | 335 | 14,500 | 335 |
| 2025-01-10 | 337 | 346 | 335 | 336 | 18,400 | 336 |
| 2025-01-09 | 341 | 422 | 339 | 343 | 242,100 | 343 |
| 2025-01-08 | 340 | 345 | 339 | 345 | 4,500 | 345 |
| 2025-01-07 | 344 | 344 | 336 | 344 | 2,400 | 344 |
| 2025-01-06 | 335 | 345 | 335 | 343 | 5,300 | 343 |
分割・併合履歴 ： [2019-10-02]1株→4株