4825 (株)ウェザーニューズ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,600 | 4,620 | 4,575 | 4,605 | 16,200 | 4,605 |
| 2024-05-01 | 4,605 | 4,645 | 4,585 | 4,600 | 15,600 | 4,600 |
| 2024-04-30 | 4,645 | 4,700 | 4,620 | 4,635 | 40,000 | 4,635 |
| 2024-04-26 | 4,600 | 4,645 | 4,545 | 4,640 | 32,500 | 4,640 |
| 2024-04-25 | 4,635 | 4,655 | 4,610 | 4,620 | 21,600 | 4,620 |
| 2024-04-24 | 4,570 | 4,605 | 4,550 | 4,605 | 18,000 | 4,605 |
| 2024-04-23 | 4,515 | 4,580 | 4,515 | 4,550 | 24,200 | 4,550 |
| 2024-04-22 | 4,450 | 4,515 | 4,440 | 4,500 | 49,200 | 4,500 |
| 2024-04-19 | 4,555 | 4,560 | 4,405 | 4,405 | 60,400 | 4,405 |
| 2024-04-18 | 4,500 | 4,575 | 4,500 | 4,560 | 27,800 | 4,560 |
| 2024-04-17 | 4,575 | 4,575 | 4,480 | 4,500 | 43,100 | 4,500 |
| 2024-04-16 | 4,505 | 4,605 | 4,500 | 4,580 | 39,300 | 4,580 |
| 2024-04-15 | 4,690 | 4,690 | 4,555 | 4,555 | 92,600 | 4,555 |
| 2024-04-12 | 4,695 | 4,805 | 4,685 | 4,725 | 56,300 | 4,725 |
| 2024-04-11 | 4,740 | 4,750 | 4,675 | 4,675 | 78,700 | 4,675 |
| 2024-04-10 | 4,780 | 4,820 | 4,760 | 4,760 | 39,200 | 4,760 |
| 2024-04-09 | 4,840 | 4,855 | 4,745 | 4,785 | 140,500 | 4,785 |
| 2024-04-08 | 4,950 | 4,975 | 4,850 | 4,935 | 169,100 | 4,935 |
| 2024-04-05 | 5,000 | 5,080 | 5,000 | 5,070 | 31,300 | 5,070 |
| 2024-04-04 | 5,050 | 5,070 | 4,995 | 5,050 | 29,800 | 5,050 |
| 2024-04-03 | 4,995 | 5,060 | 4,955 | 5,030 | 45,000 | 5,030 |
| 2024-04-02 | 5,140 | 5,140 | 4,990 | 5,020 | 46,200 | 5,020 |
| 2024-04-01 | 5,180 | 5,210 | 5,130 | 5,130 | 25,600 | 5,130 |
| 2024-03-29 | 5,100 | 5,130 | 5,080 | 5,120 | 11,000 | 5,120 |
| 2024-03-28 | 5,070 | 5,150 | 5,070 | 5,100 | 19,500 | 5,100 |
| 2024-03-27 | 5,120 | 5,120 | 5,070 | 5,080 | 19,200 | 5,080 |
| 2024-03-26 | 5,070 | 5,090 | 5,060 | 5,070 | 14,600 | 5,070 |
| 2024-03-25 | 5,150 | 5,150 | 5,080 | 5,080 | 19,200 | 5,080 |
| 2024-03-22 | 5,120 | 5,180 | 5,100 | 5,150 | 14,800 | 5,150 |
| 2024-03-21 | 5,180 | 5,200 | 5,100 | 5,100 | 25,500 | 5,100 |
| 2024-03-19 | 5,150 | 5,190 | 5,140 | 5,170 | 14,100 | 5,170 |
| 2024-03-18 | 5,130 | 5,180 | 5,120 | 5,150 | 15,500 | 5,150 |
| 2024-03-15 | 5,150 | 5,150 | 5,100 | 5,130 | 22,700 | 5,130 |
| 2024-03-14 | 5,130 | 5,190 | 5,090 | 5,150 | 30,300 | 5,150 |
| 2024-03-13 | 5,250 | 5,250 | 5,150 | 5,150 | 20,100 | 5,150 |
| 2024-03-12 | 5,200 | 5,280 | 5,140 | 5,280 | 40,800 | 5,280 |
| 2024-03-11 | 5,090 | 5,200 | 5,090 | 5,200 | 50,300 | 5,200 |
| 2024-03-08 | 5,020 | 5,120 | 5,000 | 5,100 | 37,900 | 5,100 |
| 2024-03-07 | 5,060 | 5,080 | 5,010 | 5,020 | 14,200 | 5,020 |
| 2024-03-06 | 4,990 | 5,070 | 4,990 | 5,060 | 21,400 | 5,060 |
| 2024-03-05 | 5,010 | 5,030 | 4,965 | 5,030 | 29,200 | 5,030 |
| 2024-03-04 | 5,050 | 5,080 | 5,020 | 5,030 | 20,600 | 5,030 |
| 2024-03-01 | 5,100 | 5,100 | 5,020 | 5,020 | 19,500 | 5,020 |
| 2024-02-29 | 5,100 | 5,130 | 5,050 | 5,060 | 25,600 | 5,060 |
| 2024-02-28 | 5,120 | 5,170 | 5,120 | 5,120 | 16,700 | 5,120 |
| 2024-02-27 | 5,170 | 5,170 | 5,130 | 5,150 | 11,800 | 5,150 |
| 2024-02-26 | 5,150 | 5,190 | 5,110 | 5,160 | 27,400 | 5,160 |
| 2024-02-22 | 5,130 | 5,140 | 5,080 | 5,130 | 15,200 | 5,130 |
| 2024-02-21 | 5,110 | 5,130 | 5,070 | 5,120 | 12,200 | 5,120 |
| 2024-02-20 | 5,150 | 5,160 | 5,120 | 5,130 | 14,400 | 5,130 |
| 2024-02-19 | 5,050 | 5,120 | 5,040 | 5,110 | 28,100 | 5,110 |
| 2024-02-16 | 4,955 | 5,080 | 4,950 | 5,070 | 44,100 | 5,070 |
| 2024-02-15 | 5,010 | 5,020 | 4,955 | 4,970 | 42,000 | 4,970 |
| 2024-02-14 | 5,080 | 5,080 | 5,000 | 5,000 | 39,900 | 5,000 |
| 2024-02-13 | 5,090 | 5,150 | 5,090 | 5,120 | 33,700 | 5,120 |
| 2024-02-09 | 5,080 | 5,130 | 5,070 | 5,070 | 29,600 | 5,070 |
| 2024-02-08 | 5,090 | 5,110 | 5,020 | 5,090 | 59,700 | 5,090 |
| 2024-02-07 | 5,230 | 5,250 | 5,090 | 5,110 | 66,200 | 5,110 |
| 2024-02-06 | 5,280 | 5,280 | 5,210 | 5,250 | 38,300 | 5,250 |
| 2024-02-05 | 5,260 | 5,330 | 5,250 | 5,280 | 29,900 | 5,280 |
| 2024-02-02 | 5,290 | 5,300 | 5,250 | 5,250 | 25,900 | 5,250 |
| 2024-02-01 | 5,320 | 5,320 | 5,240 | 5,280 | 31,800 | 5,280 |
| 2024-01-31 | 5,310 | 5,360 | 5,250 | 5,360 | 35,500 | 5,360 |
| 2024-01-30 | 5,390 | 5,410 | 5,320 | 5,320 | 22,300 | 5,320 |
| 2024-01-29 | 5,450 | 5,450 | 5,380 | 5,380 | 28,800 | 5,380 |
| 2024-01-26 | 5,450 | 5,470 | 5,430 | 5,450 | 19,700 | 5,450 |
| 2024-01-25 | 5,440 | 5,490 | 5,410 | 5,450 | 26,800 | 5,450 |
| 2024-01-24 | 5,370 | 5,440 | 5,350 | 5,440 | 41,500 | 5,440 |
| 2024-01-23 | 5,350 | 5,420 | 5,350 | 5,410 | 34,900 | 5,410 |
| 2024-01-22 | 5,290 | 5,370 | 5,280 | 5,350 | 31,000 | 5,350 |
| 2024-01-19 | 5,260 | 5,290 | 5,260 | 5,280 | 20,700 | 5,280 |
| 2024-01-18 | 5,280 | 5,320 | 5,240 | 5,250 | 38,600 | 5,250 |
| 2024-01-17 | 5,290 | 5,350 | 5,290 | 5,290 | 34,700 | 5,290 |
| 2024-01-16 | 5,340 | 5,360 | 5,290 | 5,320 | 28,100 | 5,320 |
| 2024-01-15 | 5,300 | 5,360 | 5,260 | 5,350 | 45,900 | 5,350 |
| 2024-01-12 | 5,380 | 5,390 | 5,270 | 5,300 | 91,000 | 5,300 |
| 2024-01-11 | 5,470 | 5,500 | 5,380 | 5,380 | 63,100 | 5,380 |
| 2024-01-10 | 5,430 | 5,480 | 5,400 | 5,460 | 37,700 | 5,460 |
| 2024-01-09 | 5,490 | 5,570 | 5,410 | 5,430 | 48,900 | 5,430 |
| 2024-01-05 | 5,490 | 5,510 | 5,430 | 5,470 | 50,200 | 5,470 |
| 2024-01-04 | 5,690 | 5,690 | 5,440 | 5,510 | 112,100 | 5,510 |
分割・併合履歴 ： なし
