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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
