4438 (株)Welby の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	682	703	680	703	6,900	703
2021-12-29	676	700	676	687	4,900	687
2021-12-28	680	680	662	676	27,100	676
2021-12-27	705	706	676	679	18,000	679
2021-12-24	725	735	710	710	13,400	710
2021-12-23	724	725	718	725	18,300	725
2021-12-22	736	739	720	724	10,800	724
2021-12-21	755	770	741	741	19,800	741
2021-12-20	798	810	767	770	9,500	770
2021-12-17	807	815	792	805	9,700	805
2021-12-16	819	822	810	817	2,800	817
2021-12-15	811	827	811	815	1,700	815
2021-12-14	811	827	803	815	2,900	815
2021-12-13	836	837	802	821	4,000	821
2021-12-10	837	843	827	838	3,800	838
2021-12-09	835	858	835	843	4,600	843
2021-12-08	829	840	821	838	4,300	838
2021-12-07	812	838	812	825	11,200	825
2021-12-06	839	855	808	816	18,400	816
2021-12-03	858	858	831	839	2,800	839
2021-12-02	839	857	832	832	10,800	832
2021-12-01	863	864	839	853	7,700	853
2021-11-30	882	890	863	866	6,000	866
2021-11-29	884	891	877	880	5,700	880
2021-11-26	889	899	878	899	5,400	899
2021-11-25	901	901	894	894	4,800	894
2021-11-24	897	904	882	901	13,200	901
2021-11-22	909	909	895	897	7,400	897
2021-11-19	907	909	898	909	4,900	909
2021-11-18	922	925	909	913	5,700	913
2021-11-17	917	924	910	922	5,800	922
2021-11-16	911	919	905	917	6,500	917
2021-11-15	892	918	882	918	7,600	918
2021-11-12	896	908	896	901	3,500	901
2021-11-11	921	927	892	899	21,900	899
2021-11-10	879	884	878	878	5,500	878
2021-11-09	884	885	881	884	1,000	884
2021-11-08	885	888	880	884	4,700	884
2021-11-05	892	892	878	887	5,800	887
2021-11-04	881	895	877	892	3,900	892
2021-11-02	894	896	880	880	6,500	880
2021-11-01	895	896	887	887	1,900	887
2021-10-29	890	894	883	888	5,100	888
2021-10-28	893	895	887	895	2,800	895
2021-10-27	892	896	890	895	2,400	895
2021-10-26	891	895	887	895	5,700	895
2021-10-25	903	903	890	891	29,100	891
2021-10-22	900	906	900	904	2,700	904
2021-10-21	902	908	900	900	17,100	900
2021-10-20	909	914	906	906	4,700	906
2021-10-19	905	909	903	909	4,400	909
2021-10-18	920	920	902	905	3,200	905
2021-10-15	907	918	902	909	6,300	909
2021-10-14	914	932	905	905	8,200	905
2021-10-13	905	920	905	914	9,800	914
2021-10-12	908	912	900	905	5,600	905
2021-10-11	905	912	901	912	6,200	912
2021-10-08	901	911	901	910	2,800	910
2021-10-07	902	903	890	893	9,700	893
2021-10-06	910	923	901	902	8,500	902
2021-10-05	921	932	900	910	13,400	910
2021-10-04	934	943	928	934	8,300	934
2021-10-01	945	947	930	936	5,900	936
2021-09-30	977	978	947	950	10,700	950
2021-09-29	930	980	925	978	14,500	978
2021-09-28	940	945	933	933	5,700	933
2021-09-27	940	949	937	948	10,400	948
2021-09-24	946	955	940	941	10,000	941
2021-09-22	948	950	934	945	5,800	945
2021-09-21	940	958	935	946	13,000	946
2021-09-17	957	975	954	963	4,800	963
2021-09-16	996	996	955	962	11,700	962
2021-09-15	980	990	973	988	5,600	988
2021-09-14	990	991	978	985	6,300	985
2021-09-13	993	1,006	985	991	5,200	991
2021-09-10	1,003	1,003	972	995	10,000	995
2021-09-09	1,010	1,021	985	988	9,800	988
2021-09-08	1,031	1,031	1,001	1,004	13,400	1,004
2021-09-07	1,023	1,055	1,012	1,031	21,900	1,031
2021-09-06	1,038	1,048	1,009	1,025	12,100	1,025
2021-09-03	990	1,040	972	1,040	26,400	1,040
2021-09-02	993	993	980	990	5,500	990
2021-09-01	977	996	977	993	5,200	993
2021-08-31	971	979	971	977	2,300	977
2021-08-30	981	988	970	971	4,600	971
2021-08-27	983	986	971	971	5,800	971
2021-08-26	979	999	979	983	9,200	983
2021-08-25	995	1,015	977	978	14,100	978
2021-08-24	970	999	965	980	13,700	980
2021-08-23	943	967	943	962	5,700	962
2021-08-20	952	958	933	943	6,900	943
2021-08-19	950	980	943	954	12,400	954
2021-08-18	903	961	903	944	16,600	944
2021-08-17	936	950	901	906	27,500	906
2021-08-16	959	959	933	933	11,100	933
2021-08-13	978	978	945	955	18,900	955
2021-08-12	972	987	942	984	51,300	984
2021-08-11	951	1,091	951	1,002	155,700	1,002
2021-08-10	921	1,011	920	941	37,200	941
2021-08-06	958	962	930	946	19,800	946
2021-08-05	967	1,044	933	988	99,100	988
2021-08-04	1,003	1,302	980	982	277,100	982
2021-08-03	1,011	1,017	1,001	1,002	3,700	1,002
2021-08-02	1,015	1,030	1,015	1,020	3,800	1,020
2021-07-30	1,053	1,063	1,004	1,010	42,100	1,010
2021-07-29	1,088	1,095	1,050	1,050	15,600	1,050
2021-07-28	1,111	1,111	1,080	1,092	8,000	1,092
2021-07-27	1,117	1,117	1,111	1,112	1,200	1,112
2021-07-26	1,115	1,122	1,111	1,121	3,700	1,121
2021-07-21	1,112	1,124	1,110	1,112	3,600	1,112
2021-07-20	1,115	1,126	1,109	1,110	3,000	1,110
2021-07-19	1,119	1,127	1,107	1,127	8,700	1,127
2021-07-16	1,120	1,137	1,120	1,127	6,200	1,127
2021-07-15	1,140	1,145	1,133	1,135	7,800	1,135
2021-07-14	1,138	1,143	1,134	1,135	7,100	1,135
2021-07-13	1,143	1,143	1,127	1,135	1,700	1,135
2021-07-12	1,131	1,150	1,110	1,135	10,900	1,135
2021-07-09	1,125	1,126	1,103	1,124	9,200	1,124
2021-07-08	1,130	1,140	1,126	1,126	2,500	1,126
2021-07-07	1,130	1,152	1,128	1,142	4,300	1,142
2021-07-06	1,141	1,160	1,138	1,148	10,800	1,148
2021-07-05	1,150	1,151	1,128	1,130	6,500	1,130
2021-07-02	1,144	1,152	1,140	1,149	4,800	1,149
2021-07-01	1,139	1,155	1,130	1,144	7,400	1,144
2021-06-30	1,175	1,175	1,145	1,150	3,600	1,150
2021-06-29	1,124	1,195	1,124	1,175	19,700	1,175
2021-06-28	1,114	1,134	1,113	1,131	7,400	1,131
2021-06-25	1,116	1,135	1,116	1,126	9,400	1,126
2021-06-24	1,122	1,124	1,112	1,120	3,700	1,120
2021-06-23	1,118	1,122	1,114	1,122	4,800	1,122
2021-06-22	1,119	1,133	1,117	1,120	8,000	1,120
2021-06-21	1,133	1,134	1,109	1,116	19,600	1,116
2021-06-18	1,158	1,168	1,146	1,148	9,100	1,148
2021-06-17	1,177	1,177	1,153	1,163	7,100	1,163
2021-06-16	1,164	1,180	1,151	1,177	23,100	1,177
2021-06-15	1,179	1,179	1,155	1,165	5,100	1,165
2021-06-14	1,168	1,181	1,160	1,165	7,500	1,165
2021-06-11	1,182	1,182	1,167	1,168	4,900	1,168
2021-06-10	1,182	1,182	1,166	1,178	6,300	1,178
2021-06-09	1,185	1,185	1,161	1,182	9,600	1,182
2021-06-08	1,167	1,191	1,167	1,185	12,700	1,185
2021-06-07	1,163	1,188	1,163	1,167	14,000	1,167
2021-06-04	1,177	1,177	1,157	1,162	6,800	1,162
2021-06-03	1,142	1,179	1,140	1,178	16,600	1,178
2021-06-02	1,165	1,178	1,133	1,142	21,900	1,142
2021-06-01	1,200	1,204	1,154	1,165	34,400	1,165
2021-05-31	1,140	1,314	1,129	1,205	141,300	1,205
2021-05-28	1,138	1,140	1,118	1,140	16,000	1,140
2021-05-27	1,144	1,154	1,130	1,141	14,300	1,141
2021-05-26	1,137	1,150	1,132	1,144	10,600	1,144
2021-05-25	1,160	1,160	1,135	1,137	7,200	1,137
2021-05-24	1,155	1,156	1,135	1,141	12,900	1,141
2021-05-21	1,170	1,173	1,126	1,157	20,800	1,157
2021-05-20	1,143	1,167	1,137	1,160	11,900	1,160
2021-05-19	1,112	1,146	1,112	1,140	23,200	1,140
2021-05-18	1,115	1,148	1,112	1,127	14,900	1,127
2021-05-17	1,135	1,148	1,110	1,117	31,000	1,117
2021-05-14	1,178	1,188	1,129	1,137	57,100	1,137
2021-05-13	1,176	1,201	1,164	1,176	21,300	1,176
2021-05-12	1,259	1,259	1,191	1,212	19,500	1,212
2021-05-11	1,259	1,261	1,226	1,239	15,400	1,239
2021-05-10	1,250	1,271	1,236	1,259	15,000	1,259
2021-05-07	1,240	1,280	1,240	1,279	14,700	1,279
2021-05-06	1,230	1,256	1,212	1,240	21,500	1,240
2021-04-30	1,278	1,280	1,205	1,222	79,600	1,222
2021-04-28	1,363	1,380	1,272	1,276	95,200	1,276
2021-04-27	1,300	1,425	1,300	1,393	135,200	1,393
2021-04-26	1,277	1,289	1,268	1,289	11,800	1,289
2021-04-23	1,276	1,309	1,269	1,280	14,200	1,280
2021-04-22	1,285	1,324	1,281	1,290	16,500	1,290
2021-04-21	1,310	1,310	1,244	1,268	50,300	1,268
2021-04-20	1,346	1,350	1,311	1,326	27,000	1,326
2021-04-19	1,393	1,393	1,336	1,366	29,000	1,366
2021-04-16	1,446	1,446	1,373	1,399	32,100	1,399
2021-04-15	1,475	1,500	1,432	1,446	52,100	1,446
2021-04-14	1,376	1,515	1,363	1,509	94,100	1,509
2021-04-13	1,375	1,410	1,350	1,399	36,800	1,399
2021-04-12	1,412	1,449	1,357	1,386	83,100	1,386
2021-04-09	1,472	1,527	1,436	1,440	146,300	1,440
2021-04-08	1,450	1,450	1,407	1,412	72,800	1,412
2021-04-07	1,624	1,625	1,454	1,460	201,800	1,460
2021-04-06	1,685	1,703	1,520	1,613	261,000	1,613
2021-04-05	1,552	1,716	1,551	1,655	430,600	1,655
2021-04-02	1,440	1,580	1,364	1,540	421,000	1,540
2021-04-01	1,325	1,436	1,302	1,432	337,400	1,432
2021-03-31	1,219	1,445	1,179	1,445	312,900	1,445
2021-03-30	1,140	1,145	1,128	1,145	2,600	1,145
2021-03-29	1,163	1,166	1,136	1,138	8,900	1,138
2021-03-26	1,117	1,140	1,117	1,140	4,700	1,140
2021-03-25	1,097	1,125	1,096	1,117	10,500	1,117
2021-03-24	1,127	1,127	1,091	1,104	11,000	1,104
2021-03-23	1,151	1,163	1,127	1,127	7,700	1,127
2021-03-22	1,166	1,166	1,144	1,154	8,700	1,154
2021-03-19	1,152	1,163	1,135	1,144	15,100	1,144
2021-03-18	1,172	1,180	1,152	1,164	10,000	1,164
2021-03-17	1,185	1,188	1,163	1,170	10,200	1,170
2021-03-16	1,194	1,194	1,166	1,185	14,300	1,185
2021-03-15	1,150	1,178	1,135	1,178	16,200	1,178
2021-03-12	1,084	1,158	1,084	1,136	24,400	1,136
2021-03-11	1,090	1,091	1,068	1,084	5,900	1,084
2021-03-10	1,068	1,097	1,062	1,089	9,700	1,089
2021-03-09	1,076	1,076	1,040	1,068	10,200	1,068
2021-03-08	1,083	1,083	1,050	1,052	11,600	1,052
2021-03-05	1,063	1,068	1,032	1,060	18,100	1,060
2021-03-04	1,105	1,111	1,059	1,077	22,400	1,077
2021-03-03	1,115	1,121	1,102	1,112	8,500	1,112
2021-03-02	1,168	1,168	1,111	1,126	19,900	1,126
2021-03-01	1,175	1,175	1,155	1,156	7,700	1,156
2021-02-26	1,158	1,181	1,136	1,164	11,200	1,164
2021-02-25	1,157	1,170	1,152	1,158	11,000	1,158
2021-02-24	1,170	1,195	1,163	1,163	17,200	1,163
2021-02-22	1,139	1,164	1,130	1,164	12,700	1,164
2021-02-19	1,168	1,170	1,125	1,132	14,800	1,132
2021-02-18	1,131	1,177	1,131	1,168	17,300	1,168
2021-02-17	1,160	1,162	1,123	1,128	30,900	1,128
2021-02-16	1,185	1,190	1,163	1,163	22,200	1,163
2021-02-15	1,196	1,196	1,160	1,182	15,700	1,182
2021-02-12	1,211	1,211	1,185	1,199	14,900	1,199
2021-02-10	1,199	1,218	1,180	1,211	13,300	1,211
2021-02-09	1,220	1,220	1,190	1,203	15,700	1,203
2021-02-08	1,225	1,225	1,200	1,219	20,700	1,219
2021-02-05	1,200	1,208	1,185	1,202	12,600	1,202
2021-02-04	1,200	1,203	1,186	1,197	6,400	1,197
2021-02-03	1,189	1,206	1,168	1,200	12,900	1,200
2021-02-02	1,181	1,192	1,159	1,189	12,500	1,189
2021-02-01	1,165	1,197	1,155	1,169	10,500	1,169
2021-01-29	1,222	1,265	1,170	1,181	49,200	1,181
2021-01-28	1,200	1,223	1,200	1,222	14,000	1,222
2021-01-27	1,203	1,238	1,201	1,213	16,100	1,213
2021-01-26	1,218	1,226	1,185	1,209	45,900	1,209
2021-01-25	1,144	1,163	1,141	1,160	25,300	1,160
2021-01-22	1,150	1,155	1,129	1,144	58,700	1,144
2021-01-21	1,187	1,215	1,185	1,207	17,800	1,207
2021-01-20	1,195	1,211	1,183	1,194	17,700	1,194
2021-01-19	1,199	1,209	1,176	1,209	17,400	1,209
2021-01-18	1,206	1,217	1,181	1,195	22,300	1,195
2021-01-15	1,240	1,240	1,201	1,227	9,200	1,227
2021-01-14	1,247	1,278	1,240	1,240	15,900	1,240
2021-01-13	1,226	1,248	1,225	1,248	10,100	1,248
2021-01-12	1,252	1,255	1,221	1,237	13,700	1,237
2021-01-08	1,251	1,283	1,244	1,252	12,000	1,252
2021-01-07	1,285	1,286	1,249	1,255	23,200	1,255
2021-01-06	1,278	1,320	1,267	1,285	16,900	1,285
2021-01-05	1,234	1,266	1,234	1,265	12,700	1,265
2021-01-04	1,228	1,253	1,201	1,252	19,500	1,252

分割・併合履歴： [2019-10-02]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31