4825 (株)ウェザーニューズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,090 | 3,110 | 3,045 | 3,100 | 95,000 | 3,100 |
| 2025-04-03 | 3,085 | 3,190 | 3,085 | 3,150 | 83,600 | 3,150 |
| 2025-04-02 | 3,295 | 3,325 | 3,230 | 3,260 | 82,400 | 3,260 |
| 2025-04-01 | 3,345 | 3,385 | 3,255 | 3,255 | 85,500 | 3,255 |
| 2025-03-31 | 3,375 | 3,385 | 3,305 | 3,320 | 72,500 | 3,320 |
| 2025-03-28 | 3,445 | 3,445 | 3,400 | 3,415 | 50,900 | 3,415 |
| 2025-03-27 | 3,400 | 3,435 | 3,395 | 3,435 | 50,200 | 3,435 |
| 2025-03-26 | 3,360 | 3,420 | 3,360 | 3,395 | 42,900 | 3,395 |
| 2025-03-25 | 3,390 | 3,390 | 3,345 | 3,355 | 37,100 | 3,355 |
| 2025-03-24 | 3,410 | 3,410 | 3,360 | 3,380 | 34,600 | 3,380 |
| 2025-03-21 | 3,380 | 3,415 | 3,375 | 3,395 | 44,600 | 3,395 |
| 2025-03-19 | 3,395 | 3,405 | 3,390 | 3,395 | 19,100 | 3,395 |
| 2025-03-18 | 3,380 | 3,410 | 3,360 | 3,390 | 35,400 | 3,390 |
| 2025-03-17 | 3,365 | 3,415 | 3,360 | 3,370 | 37,000 | 3,370 |
| 2025-03-14 | 3,350 | 3,380 | 3,330 | 3,350 | 30,500 | 3,350 |
| 2025-03-13 | 3,355 | 3,395 | 3,330 | 3,360 | 54,300 | 3,360 |
| 2025-03-12 | 3,285 | 3,400 | 3,285 | 3,360 | 94,100 | 3,360 |
| 2025-03-11 | 3,335 | 3,340 | 3,250 | 3,285 | 79,000 | 3,285 |
| 2025-03-10 | 3,435 | 3,440 | 3,355 | 3,395 | 60,600 | 3,395 |
| 2025-03-07 | 3,415 | 3,420 | 3,345 | 3,415 | 71,900 | 3,415 |
| 2025-03-06 | 3,470 | 3,480 | 3,435 | 3,440 | 38,700 | 3,440 |
| 2025-03-05 | 3,490 | 3,490 | 3,445 | 3,460 | 37,200 | 3,460 |
| 2025-03-04 | 3,485 | 3,485 | 3,405 | 3,450 | 43,700 | 3,450 |
| 2025-03-03 | 3,445 | 3,490 | 3,425 | 3,485 | 61,300 | 3,485 |
| 2025-02-28 | 3,425 | 3,460 | 3,390 | 3,445 | 75,800 | 3,445 |
| 2025-02-27 | 3,470 | 3,470 | 3,420 | 3,445 | 49,900 | 3,445 |
| 2025-02-26 | 3,530 | 3,530 | 3,390 | 3,450 | 101,300 | 3,450 |
| 2025-02-25 | 3,525 | 3,560 | 3,500 | 3,560 | 43,100 | 3,560 |
| 2025-02-21 | 3,550 | 3,590 | 3,515 | 3,545 | 51,100 | 3,545 |
| 2025-02-20 | 3,550 | 3,615 | 3,550 | 3,575 | 82,400 | 3,575 |
| 2025-02-19 | 3,500 | 3,575 | 3,495 | 3,575 | 45,800 | 3,575 |
| 2025-02-18 | 3,485 | 3,540 | 3,480 | 3,510 | 46,100 | 3,510 |
| 2025-02-17 | 3,580 | 3,585 | 3,460 | 3,460 | 64,400 | 3,460 |
| 2025-02-14 | 3,555 | 3,580 | 3,520 | 3,520 | 40,900 | 3,520 |
| 2025-02-13 | 3,570 | 3,580 | 3,540 | 3,560 | 38,400 | 3,560 |
| 2025-02-12 | 3,575 | 3,590 | 3,535 | 3,570 | 56,700 | 3,570 |
| 2025-02-10 | 3,460 | 3,565 | 3,460 | 3,535 | 62,400 | 3,535 |
| 2025-02-07 | 3,480 | 3,515 | 3,445 | 3,445 | 48,200 | 3,445 |
| 2025-02-06 | 3,405 | 3,495 | 3,405 | 3,490 | 54,800 | 3,490 |
| 2025-02-05 | 3,420 | 3,460 | 3,385 | 3,415 | 77,500 | 3,415 |
| 2025-02-04 | 3,500 | 3,515 | 3,370 | 3,395 | 93,700 | 3,395 |
| 2025-02-03 | 3,550 | 3,550 | 3,445 | 3,460 | 97,300 | 3,460 |
| 2025-01-31 | 3,550 | 3,550 | 3,475 | 3,535 | 108,500 | 3,535 |
| 2025-01-30 | 3,585 | 3,600 | 3,550 | 3,560 | 416,400 | 3,560 |
| 2025-01-29 | 3,600 | 3,600 | 3,545 | 3,585 | 111,000 | 3,585 |
| 2025-01-28 | 3,535 | 3,595 | 3,510 | 3,595 | 97,300 | 3,595 |
| 2025-01-27 | 3,475 | 3,595 | 3,450 | 3,525 | 156,900 | 3,525 |
| 2025-01-24 | 3,445 | 3,475 | 3,425 | 3,450 | 75,500 | 3,450 |
| 2025-01-23 | 3,445 | 3,495 | 3,440 | 3,440 | 118,100 | 3,440 |
| 2025-01-22 | 3,485 | 3,495 | 3,390 | 3,445 | 107,100 | 3,445 |
| 2025-01-21 | 3,410 | 3,495 | 3,390 | 3,480 | 104,700 | 3,480 |
| 2025-01-20 | 3,400 | 3,430 | 3,390 | 3,405 | 103,800 | 3,405 |
| 2025-01-17 | 3,470 | 3,490 | 3,385 | 3,390 | 102,400 | 3,390 |
| 2025-01-16 | 3,530 | 3,540 | 3,430 | 3,430 | 99,000 | 3,430 |
| 2025-01-15 | 3,535 | 3,570 | 3,500 | 3,520 | 111,200 | 3,520 |
| 2025-01-14 | 3,610 | 3,615 | 3,500 | 3,500 | 136,200 | 3,500 |
| 2025-01-10 | 3,660 | 3,675 | 3,595 | 3,615 | 110,500 | 3,615 |
| 2025-01-09 | 3,705 | 3,720 | 3,625 | 3,640 | 137,100 | 3,640 |
| 2025-01-08 | 3,835 | 3,840 | 3,680 | 3,745 | 213,000 | 3,745 |
| 2025-01-07 | 3,780 | 3,890 | 3,775 | 3,840 | 298,800 | 3,840 |
| 2025-01-06 | 3,890 | 3,940 | 3,720 | 3,720 | 441,600 | 3,720 |
分割・併合履歴 ： [2024-11-28]1株→2株