5038 (株)eWeLL 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,357 | 1,380 | 1,324 | 1,372 | 79,200 | 1,372 |
| 2024-04-25 | 1,401 | 1,428 | 1,356 | 1,356 | 68,800 | 1,356 |
| 2024-04-24 | 1,418 | 1,453 | 1,399 | 1,427 | 55,400 | 1,427 |
| 2024-04-23 | 1,363 | 1,417 | 1,361 | 1,414 | 58,000 | 1,414 |
| 2024-04-22 | 1,370 | 1,375 | 1,336 | 1,352 | 48,100 | 1,352 |
| 2024-04-19 | 1,405 | 1,412 | 1,350 | 1,369 | 41,700 | 1,369 |
| 2024-04-18 | 1,380 | 1,457 | 1,374 | 1,424 | 55,800 | 1,424 |
| 2024-04-17 | 1,429 | 1,449 | 1,374 | 1,380 | 65,600 | 1,380 |
| 2024-04-16 | 1,401 | 1,436 | 1,390 | 1,418 | 49,200 | 1,418 |
| 2024-04-15 | 1,401 | 1,437 | 1,392 | 1,423 | 47,700 | 1,423 |
| 2024-04-12 | 1,422 | 1,470 | 1,421 | 1,421 | 58,800 | 1,421 |
| 2024-04-11 | 1,423 | 1,423 | 1,387 | 1,416 | 49,900 | 1,416 |
| 2024-04-10 | 1,460 | 1,487 | 1,440 | 1,440 | 18,300 | 1,440 |
| 2024-04-09 | 1,446 | 1,477 | 1,446 | 1,460 | 22,700 | 1,460 |
| 2024-04-08 | 1,447 | 1,462 | 1,425 | 1,450 | 34,900 | 1,450 |
| 2024-04-05 | 1,399 | 1,458 | 1,386 | 1,458 | 79,600 | 1,458 |
| 2024-04-04 | 1,420 | 1,457 | 1,380 | 1,429 | 102,200 | 1,429 |
| 2024-04-03 | 1,480 | 1,481 | 1,378 | 1,390 | 214,800 | 1,390 |
| 2024-04-02 | 1,620 | 1,620 | 1,471 | 1,507 | 197,000 | 1,507 |
| 2024-04-01 | 1,650 | 1,650 | 1,618 | 1,634 | 54,200 | 1,634 |
| 2024-03-29 | 1,611 | 1,662 | 1,611 | 1,653 | 54,300 | 1,653 |
| 2024-03-28 | 1,609 | 1,655 | 1,590 | 1,606 | 37,500 | 1,606 |
| 2024-03-27 | 1,610 | 1,635 | 1,582 | 1,609 | 64,200 | 1,609 |
| 2024-03-26 | 1,602 | 1,612 | 1,524 | 1,602 | 116,600 | 1,602 |
| 2024-03-25 | 1,617 | 1,650 | 1,609 | 1,621 | 91,900 | 1,621 |
| 2024-03-22 | 1,657 | 1,665 | 1,625 | 1,650 | 33,000 | 1,650 |
| 2024-03-21 | 1,679 | 1,698 | 1,647 | 1,656 | 27,000 | 1,656 |
| 2024-03-19 | 1,608 | 1,660 | 1,593 | 1,639 | 121,100 | 1,639 |
| 2024-03-18 | 1,571 | 1,595 | 1,561 | 1,579 | 42,100 | 1,579 |
| 2024-03-15 | 1,586 | 1,608 | 1,559 | 1,568 | 85,900 | 1,568 |
| 2024-03-14 | 1,610 | 1,629 | 1,560 | 1,606 | 76,400 | 1,606 |
| 2024-03-13 | 1,641 | 1,679 | 1,618 | 1,622 | 57,300 | 1,622 |
| 2024-03-12 | 1,631 | 1,652 | 1,603 | 1,633 | 19,200 | 1,633 |
| 2024-03-11 | 1,625 | 1,682 | 1,607 | 1,652 | 113,800 | 1,652 |
| 2024-03-08 | 1,588 | 1,623 | 1,581 | 1,594 | 94,200 | 1,594 |
| 2024-03-07 | 1,620 | 1,667 | 1,593 | 1,600 | 67,500 | 1,600 |
| 2024-03-06 | 1,613 | 1,674 | 1,613 | 1,627 | 29,000 | 1,627 |
| 2024-03-05 | 1,660 | 1,661 | 1,601 | 1,633 | 72,100 | 1,633 |
| 2024-03-04 | 1,660 | 1,716 | 1,660 | 1,689 | 81,900 | 1,689 |
| 2024-03-01 | 1,710 | 1,725 | 1,654 | 1,660 | 75,800 | 1,660 |
| 2024-02-29 | 1,742 | 1,759 | 1,695 | 1,710 | 156,000 | 1,710 |
| 2024-02-28 | 1,748 | 1,844 | 1,748 | 1,779 | 90,200 | 1,779 |
| 2024-02-27 | 1,763 | 1,770 | 1,683 | 1,749 | 89,200 | 1,749 |
| 2024-02-26 | 1,830 | 1,832 | 1,737 | 1,770 | 167,300 | 1,770 |
| 2024-02-22 | 1,720 | 1,814 | 1,710 | 1,779 | 113,600 | 1,779 |
| 2024-02-21 | 1,784 | 1,787 | 1,706 | 1,726 | 107,100 | 1,726 |
| 2024-02-20 | 1,717 | 1,788 | 1,690 | 1,770 | 84,400 | 1,770 |
| 2024-02-19 | 1,700 | 1,734 | 1,671 | 1,715 | 62,300 | 1,715 |
| 2024-02-16 | 1,643 | 1,696 | 1,576 | 1,688 | 219,900 | 1,688 |
| 2024-02-15 | 1,560 | 1,643 | 1,512 | 1,611 | 237,200 | 1,611 |
| 2024-02-14 | 1,850 | 1,850 | 1,534 | 1,546 | 454,000 | 1,546 |
| 2024-02-13 | 1,850 | 1,850 | 1,784 | 1,848 | 135,700 | 1,848 |
| 2024-02-09 | 1,831 | 1,880 | 1,813 | 1,817 | 89,000 | 1,817 |
| 2024-02-08 | 1,876 | 1,876 | 1,804 | 1,814 | 50,000 | 1,814 |
| 2024-02-07 | 1,918 | 1,984 | 1,892 | 1,901 | 55,300 | 1,901 |
| 2024-02-06 | 1,885 | 1,919 | 1,850 | 1,883 | 72,100 | 1,883 |
| 2024-02-05 | 1,798 | 1,840 | 1,775 | 1,831 | 44,300 | 1,831 |
| 2024-02-02 | 1,780 | 1,850 | 1,780 | 1,798 | 40,200 | 1,798 |
| 2024-02-01 | 1,801 | 1,820 | 1,754 | 1,795 | 76,700 | 1,795 |
| 2024-01-31 | 1,842 | 1,850 | 1,790 | 1,838 | 37,700 | 1,838 |
| 2024-01-30 | 1,775 | 1,844 | 1,775 | 1,824 | 50,500 | 1,824 |
| 2024-01-29 | 1,780 | 1,798 | 1,743 | 1,770 | 41,800 | 1,770 |
| 2024-01-26 | 1,815 | 1,819 | 1,782 | 1,790 | 38,400 | 1,790 |
| 2024-01-25 | 1,833 | 1,845 | 1,785 | 1,829 | 41,600 | 1,829 |
| 2024-01-24 | 1,885 | 1,885 | 1,832 | 1,850 | 25,300 | 1,850 |
| 2024-01-23 | 1,926 | 1,935 | 1,860 | 1,885 | 48,000 | 1,885 |
| 2024-01-22 | 1,905 | 1,948 | 1,866 | 1,911 | 36,700 | 1,911 |
| 2024-01-19 | 1,823 | 1,915 | 1,810 | 1,874 | 48,700 | 1,874 |
| 2024-01-18 | 1,811 | 1,830 | 1,798 | 1,812 | 23,400 | 1,812 |
| 2024-01-17 | 1,857 | 1,876 | 1,787 | 1,808 | 39,000 | 1,808 |
| 2024-01-16 | 1,880 | 1,892 | 1,835 | 1,873 | 38,200 | 1,873 |
| 2024-01-15 | 1,883 | 1,883 | 1,852 | 1,880 | 20,700 | 1,880 |
| 2024-01-12 | 1,899 | 1,909 | 1,808 | 1,883 | 68,800 | 1,883 |
| 2024-01-11 | 1,950 | 1,954 | 1,890 | 1,909 | 41,300 | 1,909 |
| 2024-01-10 | 1,910 | 1,950 | 1,900 | 1,937 | 36,100 | 1,937 |
| 2024-01-09 | 1,927 | 1,951 | 1,861 | 1,939 | 81,200 | 1,939 |
| 2024-01-05 | 1,990 | 2,008 | 1,919 | 1,922 | 42,300 | 1,922 |
| 2024-01-04 | 1,990 | 2,025 | 1,962 | 1,988 | 62,100 | 1,988 |
分割・併合履歴 ： [2023-12-28]1株→2株
