5038 (株)eWeLL 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,820 | 1,918 | 1,801 | 1,867 | 70,100 | 1,867 |
| 2025-04-07 | 1,816 | 1,816 | 1,720 | 1,745 | 134,200 | 1,745 |
| 2025-04-04 | 1,921 | 1,999 | 1,878 | 1,914 | 105,700 | 1,914 |
| 2025-04-03 | 1,989 | 2,021 | 1,969 | 1,985 | 78,000 | 1,985 |
| 2025-04-02 | 2,010 | 2,032 | 1,999 | 2,020 | 55,000 | 2,020 |
| 2025-04-01 | 2,030 | 2,046 | 1,985 | 1,985 | 32,600 | 1,985 |
| 2025-03-31 | 2,061 | 2,061 | 2,002 | 2,030 | 46,300 | 2,030 |
| 2025-03-28 | 2,016 | 2,112 | 2,001 | 2,093 | 50,500 | 2,093 |
| 2025-03-27 | 2,039 | 2,080 | 2,005 | 2,025 | 42,400 | 2,025 |
| 2025-03-26 | 2,065 | 2,092 | 2,028 | 2,028 | 44,800 | 2,028 |
| 2025-03-25 | 2,080 | 2,105 | 2,051 | 2,076 | 30,900 | 2,076 |
| 2025-03-24 | 2,131 | 2,143 | 2,063 | 2,080 | 42,400 | 2,080 |
| 2025-03-21 | 2,080 | 2,135 | 2,080 | 2,120 | 82,800 | 2,120 |
| 2025-03-19 | 2,082 | 2,082 | 2,015 | 2,030 | 100,100 | 2,030 |
| 2025-03-18 | 2,132 | 2,139 | 2,106 | 2,132 | 31,000 | 2,132 |
| 2025-03-17 | 2,061 | 2,167 | 2,054 | 2,133 | 117,200 | 2,133 |
| 2025-03-14 | 2,000 | 2,055 | 2,000 | 2,051 | 78,900 | 2,051 |
| 2025-03-13 | 2,090 | 2,143 | 2,038 | 2,043 | 60,000 | 2,043 |
| 2025-03-12 | 1,989 | 2,081 | 1,989 | 2,045 | 54,800 | 2,045 |
| 2025-03-11 | 1,968 | 2,027 | 1,886 | 2,027 | 135,800 | 2,027 |
| 2025-03-10 | 2,122 | 2,122 | 2,041 | 2,052 | 44,900 | 2,052 |
| 2025-03-07 | 2,099 | 2,136 | 2,050 | 2,050 | 70,200 | 2,050 |
| 2025-03-06 | 2,145 | 2,174 | 2,067 | 2,099 | 69,800 | 2,099 |
| 2025-03-05 | 2,049 | 2,140 | 2,016 | 2,124 | 55,400 | 2,124 |
| 2025-03-04 | 2,058 | 2,094 | 1,995 | 2,056 | 77,400 | 2,056 |
| 2025-03-03 | 2,140 | 2,150 | 2,081 | 2,108 | 48,100 | 2,108 |
| 2025-02-28 | 2,100 | 2,133 | 2,070 | 2,109 | 47,300 | 2,109 |
| 2025-02-27 | 2,124 | 2,159 | 2,100 | 2,140 | 42,500 | 2,140 |
| 2025-02-26 | 2,201 | 2,222 | 2,110 | 2,138 | 55,100 | 2,138 |
| 2025-02-25 | 2,162 | 2,247 | 2,150 | 2,202 | 68,900 | 2,202 |
| 2025-02-21 | 2,230 | 2,267 | 2,211 | 2,234 | 62,400 | 2,234 |
| 2025-02-20 | 2,241 | 2,265 | 2,207 | 2,242 | 72,500 | 2,242 |
| 2025-02-19 | 2,164 | 2,294 | 2,125 | 2,279 | 123,900 | 2,279 |
| 2025-02-18 | 2,244 | 2,301 | 2,166 | 2,214 | 193,400 | 2,214 |
| 2025-02-17 | 2,059 | 2,249 | 1,959 | 2,111 | 336,700 | 2,111 |
| 2025-02-14 | 1,918 | 1,919 | 1,840 | 1,849 | 65,400 | 1,849 |
| 2025-02-13 | 1,898 | 1,903 | 1,865 | 1,897 | 25,200 | 1,897 |
| 2025-02-12 | 1,855 | 1,887 | 1,846 | 1,887 | 33,400 | 1,887 |
| 2025-02-10 | 1,837 | 1,871 | 1,820 | 1,841 | 37,400 | 1,841 |
| 2025-02-07 | 1,883 | 1,900 | 1,840 | 1,877 | 32,000 | 1,877 |
| 2025-02-06 | 1,832 | 1,907 | 1,830 | 1,901 | 38,700 | 1,901 |
| 2025-02-05 | 1,800 | 1,835 | 1,790 | 1,830 | 44,000 | 1,830 |
| 2025-02-04 | 1,855 | 1,855 | 1,794 | 1,800 | 60,700 | 1,800 |
| 2025-02-03 | 1,920 | 1,920 | 1,831 | 1,859 | 32,500 | 1,859 |
| 2025-01-31 | 1,950 | 1,954 | 1,916 | 1,937 | 25,100 | 1,937 |
| 2025-01-30 | 1,921 | 1,962 | 1,919 | 1,954 | 26,800 | 1,954 |
| 2025-01-29 | 1,900 | 1,972 | 1,900 | 1,940 | 58,100 | 1,940 |
| 2025-01-28 | 1,900 | 1,917 | 1,876 | 1,897 | 32,600 | 1,897 |
| 2025-01-27 | 1,878 | 1,941 | 1,867 | 1,912 | 77,900 | 1,912 |
| 2025-01-24 | 1,786 | 1,857 | 1,760 | 1,838 | 47,700 | 1,838 |
| 2025-01-23 | 1,854 | 1,854 | 1,788 | 1,791 | 51,700 | 1,791 |
| 2025-01-22 | 1,851 | 1,880 | 1,842 | 1,868 | 21,900 | 1,868 |
| 2025-01-21 | 1,890 | 1,890 | 1,844 | 1,877 | 19,200 | 1,877 |
| 2025-01-20 | 1,920 | 1,930 | 1,871 | 1,875 | 23,800 | 1,875 |
| 2025-01-17 | 1,873 | 1,896 | 1,848 | 1,894 | 25,300 | 1,894 |
| 2025-01-16 | 1,912 | 1,920 | 1,880 | 1,880 | 20,400 | 1,880 |
| 2025-01-15 | 1,950 | 1,956 | 1,875 | 1,912 | 28,300 | 1,912 |
| 2025-01-14 | 1,920 | 1,951 | 1,917 | 1,943 | 35,300 | 1,943 |
| 2025-01-10 | 1,935 | 1,957 | 1,903 | 1,933 | 46,500 | 1,933 |
| 2025-01-09 | 1,950 | 1,968 | 1,921 | 1,950 | 31,900 | 1,950 |
| 2025-01-08 | 1,949 | 1,958 | 1,918 | 1,944 | 47,700 | 1,944 |
| 2025-01-07 | 1,897 | 1,956 | 1,890 | 1,949 | 42,400 | 1,949 |
| 2025-01-06 | 1,939 | 1,940 | 1,857 | 1,860 | 62,300 | 1,860 |
分割・併合履歴 ： [2023-12-28]1株→2株