4438 (株)Welby の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	366	370	360	364	9,100	364
2022-12-29	362	390	347	370	23,400	370
2022-12-28	375	375	352	362	27,500	362
2022-12-27	380	383	360	370	29,000	370
2022-12-26	388	388	370	374	18,200	374
2022-12-23	396	396	390	391	7,300	391
2022-12-22	401	401	395	396	4,300	396
2022-12-21	409	410	401	401	14,700	401
2022-12-20	440	442	390	401	46,600	401
2022-12-19	459	459	441	442	3,700	442
2022-12-16	448	456	445	456	11,700	456
2022-12-15	464	465	457	464	8,600	464
2022-12-14	465	466	462	465	3,700	465
2022-12-13	468	469	462	465	3,600	465
2022-12-12	475	478	470	470	3,800	470
2022-12-09	477	490	476	476	6,500	476
2022-12-08	481	488	477	477	3,200	477
2022-12-07	492	493	476	489	4,900	489
2022-12-06	532	532	488	488	6,900	488
2022-12-05	512	533	512	533	2,600	533
2022-12-02	540	540	529	534	4,000	534
2022-12-01	545	545	525	539	3,200	539
2022-11-30	535	539	521	538	12,300	538
2022-11-29	512	530	512	528	2,100	528
2022-11-28	509	514	509	514	1,600	514
2022-11-25	531	531	498	510	5,200	510
2022-11-24	516	520	510	511	9,900	511
2022-11-22	464	498	461	490	14,200	490
2022-11-21	478	478	466	466	3,700	466
2022-11-18	477	477	461	470	3,500	470
2022-11-17	474	474	462	470	3,600	470
2022-11-16	464	466	458	458	11,900	458
2022-11-15	466	467	461	464	2,000	464
2022-11-14	455	470	455	461	17,400	461
2022-11-11	479	486	474	486	4,400	486
2022-11-10	477	477	468	472	1,200	472
2022-11-09	475	479	473	478	1,700	478
2022-11-08	461	475	461	475	6,300	475
2022-11-07	460	463	455	461	3,000	461
2022-11-04	475	475	454	468	5,600	468
2022-11-02	469	478	468	468	3,700	468
2022-11-01	467	474	467	474	1,500	474
2022-10-31	466	471	466	468	2,600	468
2022-10-28	466	473	465	466	5,600	466
2022-10-27	466	469	465	466	4,500	466
2022-10-26	469	472	468	469	3,800	469
2022-10-25	473	474	469	469	3,200	469
2022-10-24	482	482	472	473	2,900	473
2022-10-21	474	483	470	482	4,100	482
2022-10-20	469	470	467	467	800	467
2022-10-19	469	469	464	469	1,600	469
2022-10-18	467	467	462	467	1,600	467
2022-10-17	458	468	455	459	2,400	459
2022-10-14	466	469	459	462	4,300	462
2022-10-13	467	467	456	464	4,300	464
2022-10-12	473	473	455	466	3,300	466
2022-10-11	465	474	464	473	1,400	473
2022-10-07	463	476	462	465	2,500	465
2022-10-06	479	479	467	467	1,400	467
2022-10-05	472	475	469	472	6,600	472
2022-10-04	478	489	470	472	7,200	472
2022-10-03	483	494	474	475	5,600	475
2022-09-30	497	504	490	490	7,700	490
2022-09-29	534	534	506	506	5,000	506
2022-09-28	536	536	521	524	4,200	524
2022-09-27	540	548	536	536	4,200	536
2022-09-26	555	557	548	548	3,800	548
2022-09-22	560	566	559	559	1,900	559
2022-09-21	587	587	557	564	5,600	564
2022-09-20	595	595	580	582	2,000	582
2022-09-16	598	598	594	594	1,300	594
2022-09-15	583	591	567	589	6,700	589
2022-09-14	572	582	567	582	4,600	582
2022-09-13	590	590	581	582	1,200	582
2022-09-12	582	600	582	590	3,700	590
2022-09-09	610	610	582	585	5,900	585
2022-09-08	586	595	571	595	6,300	595
2022-09-07	590	592	579	586	4,900	586
2022-09-06	591	600	591	600	900	600
2022-09-05	581	593	581	593	900	593
2022-09-02	574	586	574	581	900	581
2022-09-01	590	590	568	572	4,700	572
2022-08-31	600	608	590	590	3,700	590
2022-08-30	603	611	586	605	6,400	605
2022-08-29	591	592	569	573	7,100	573
2022-08-26	602	603	600	600	1,900	600
2022-08-25	605	613	596	609	3,300	609
2022-08-24	605	611	595	595	4,800	595
2022-08-23	596	611	594	611	1,300	611
2022-08-22	610	615	595	601	1,800	601
2022-08-19	613	613	600	603	3,000	603
2022-08-18	596	620	596	615	3,700	615
2022-08-17	599	610	589	605	2,200	605
2022-08-16	601	601	586	599	6,000	599
2022-08-15	615	620	605	605	1,900	605
2022-08-12	600	645	600	605	7,400	605
2022-08-10	612	612	600	600	800	600
2022-08-09	604	615	604	605	2,700	605
2022-08-08	620	620	600	610	3,100	610
2022-08-05	607	629	607	620	5,500	620
2022-08-04	648	648	607	608	10,300	608
2022-08-03	640	660	637	642	3,500	642
2022-08-02	653	654	651	654	400	654
2022-08-01	645	658	635	651	6,100	651
2022-07-29	643	647	634	645	5,200	645
2022-07-28	648	648	633	633	2,800	633
2022-07-27	645	648	627	648	3,200	648
2022-07-26	624	645	596	645	8,000	645
2022-07-25	642	642	625	625	7,100	625
2022-07-22	639	642	626	642	3,700	642
2022-07-21	595	654	572	644	15,800	644
2022-07-20	635	674	596	614	54,500	614
2022-07-19	572	585	555	585	6,900	585
2022-07-15	559	560	549	560	3,400	560
2022-07-14	545	552	545	546	2,100	546
2022-07-13	564	570	542	553	8,100	553
2022-07-12	540	573	540	563	12,900	563
2022-07-11	545	545	536	536	1,400	536
2022-07-08	553	553	535	538	5,800	538
2022-07-07	553	558	550	553	2,000	553
2022-07-06	555	557	548	555	3,900	555
2022-07-05	546	555	546	555	2,900	555
2022-07-04	535	549	535	549	1,300	549
2022-07-01	550	555	530	534	2,400	534
2022-06-30	547	557	543	550	6,200	550
2022-06-29	550	550	542	542	1,800	542
2022-06-28	541	552	531	550	3,400	550
2022-06-27	551	559	543	543	8,400	543
2022-06-24	556	636	547	551	20,900	551
2022-06-23	565	566	551	551	1,700	551
2022-06-22	576	576	565	565	2,000	565
2022-06-21	566	579	566	566	3,500	566
2022-06-20	572	576	556	560	5,300	560
2022-06-17	549	567	530	567	10,200	567
2022-06-16	542	556	539	545	5,600	545
2022-06-15	570	570	540	545	2,400	545
2022-06-14	540	550	540	550	2,700	550
2022-06-13	549	558	540	540	5,600	540
2022-06-10	563	566	555	556	8,600	556
2022-06-09	570	572	560	572	5,000	572
2022-06-08	562	579	562	572	2,200	572
2022-06-07	575	575	559	562	3,600	562
2022-06-06	560	572	554	572	1,400	572
2022-06-03	557	565	547	565	3,000	565
2022-06-02	553	562	541	558	5,800	558
2022-06-01	574	592	552	553	13,800	553
2022-05-31	563	568	555	568	2,400	568
2022-05-30	550	561	550	553	6,900	553
2022-05-27	555	555	541	550	3,600	550
2022-05-26	526	543	526	535	1,700	535
2022-05-25	531	550	526	526	5,500	526
2022-05-24	537	543	531	531	4,000	531
2022-05-23	533	553	533	537	4,000	537
2022-05-20	539	542	530	536	2,700	536
2022-05-19	552	554	530	539	6,900	539
2022-05-18	551	562	540	552	4,700	552
2022-05-17	563	568	551	551	6,200	551
2022-05-16	597	600	558	566	13,200	566
2022-05-13	578	599	573	597	10,800	597
2022-05-12	588	594	571	578	9,200	578
2022-05-11	595	600	594	597	3,800	597
2022-05-10	581	586	568	585	8,900	585
2022-05-09	580	595	580	587	7,900	587
2022-05-06	597	597	575	580	2,900	580
2022-05-02	575	582	575	582	2,000	582
2022-04-28	590	593	584	585	4,400	585
2022-04-27	597	599	588	591	10,500	591
2022-04-26	584	673	584	611	127,500	611
2022-04-25	574	597	571	573	7,400	573
2022-04-22	590	596	574	578	6,300	578
2022-04-21	596	601	575	590	6,000	590
2022-04-20	605	607	597	599	6,100	599
2022-04-19	602	603	597	597	6,300	597
2022-04-18	623	630	597	602	11,500	602
2022-04-15	624	624	608	619	9,300	619
2022-04-14	643	658	637	653	4,500	653
2022-04-13	639	662	632	662	11,800	662
2022-04-12	593	623	580	621	9,700	621
2022-04-11	648	648	597	600	25,900	600
2022-04-08	649	670	630	647	23,700	647
2022-04-07	703	703	655	669	12,900	669
2022-04-06	713	718	692	703	11,600	703
2022-04-05	703	720	703	720	51,000	720
2022-04-04	659	720	659	703	38,500	703
2022-04-01	672	691	650	650	35,900	650
2022-03-31	617	720	616	701	130,100	701
2022-03-30	580	623	579	620	21,300	620
2022-03-29	580	584	564	577	20,600	577
2022-03-28	599	602	586	594	10,100	594
2022-03-25	610	619	580	605	27,900	605
2022-03-24	633	634	600	601	62,500	601
2022-03-23	540	638	540	638	151,100	638
2022-03-22	508	540	508	538	17,200	538
2022-03-18	491	507	490	507	5,700	507
2022-03-17	480	508	476	491	16,600	491
2022-03-16	467	472	467	470	8,300	470
2022-03-15	467	470	467	467	800	467
2022-03-14	484	484	466	470	2,900	470
2022-03-11	470	478	468	478	2,900	478
2022-03-10	478	482	472	481	3,300	481
2022-03-09	459	476	459	470	4,500	470
2022-03-08	464	477	463	464	7,600	464
2022-03-07	475	483	453	475	4,300	475
2022-03-04	490	490	474	485	5,300	485
2022-03-03	491	500	491	497	5,300	497
2022-03-02	501	503	491	491	5,900	491
2022-03-01	493	505	487	501	14,900	501
2022-02-28	499	515	483	493	27,700	493
2022-02-25	442	526	442	490	86,100	490
2022-02-24	443	455	435	450	13,900	450
2022-02-22	431	449	427	445	10,000	445
2022-02-21	423	431	416	427	6,600	427
2022-02-18	435	437	420	430	28,100	430
2022-02-17	453	461	446	447	19,700	447
2022-02-16	486	486	461	461	10,700	461
2022-02-15	474	476	469	470	17,900	470
2022-02-14	503	503	470	473	28,000	473
2022-02-10	521	539	521	529	11,300	529
2022-02-09	516	528	513	517	7,800	517
2022-02-08	530	535	510	510	6,600	510
2022-02-07	510	524	510	520	4,900	520
2022-02-04	513	518	505	512	6,000	512
2022-02-03	530	530	520	521	3,500	521
2022-02-02	519	531	515	531	3,200	531
2022-02-01	521	534	512	522	2,500	522
2022-01-31	500	521	500	521	5,900	521
2022-01-28	505	515	487	490	12,000	490
2022-01-27	555	555	500	515	14,000	515
2022-01-26	542	545	530	545	2,700	545
2022-01-25	552	552	528	542	7,300	542
2022-01-24	533	546	521	546	9,000	546
2022-01-21	530	546	520	544	9,500	544
2022-01-20	525	542	515	532	12,500	532
2022-01-19	527	530	512	515	15,000	515
2022-01-18	547	555	525	540	19,200	540
2022-01-17	578	578	555	555	8,400	555
2022-01-14	577	580	561	578	13,300	578
2022-01-13	611	615	587	588	10,700	588
2022-01-12	622	629	611	612	11,100	612
2022-01-11	616	625	601	620	10,700	620
2022-01-07	645	650	622	626	35,600	626
2022-01-06	667	667	650	651	27,600	651
2022-01-05	690	691	670	677	15,100	677
2022-01-04	702	716	683	691	5,000	691

分割・併合履歴： [2019-10-02]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31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