5038 (株)eWeLL 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 | 3,745 | 3,860 | 3,620 | 3,635 | 88,900 | 1,817.50 |
| 2022-12-29 | 3,635 | 3,835 | 3,590 | 3,700 | 121,800 | 1,850 |
| 2022-12-28 | 3,690 | 3,735 | 3,550 | 3,590 | 125,200 | 1,795 |
| 2022-12-27 | 3,545 | 3,880 | 3,545 | 3,710 | 176,600 | 1,855 |
| 2022-12-26 | 3,545 | 3,585 | 3,365 | 3,525 | 120,200 | 1,762.50 |
| 2022-12-23 | 3,500 | 3,530 | 3,360 | 3,475 | 95,300 | 1,737.50 |
| 2022-12-22 | 3,620 | 3,680 | 3,475 | 3,490 | 78,100 | 1,745 |
| 2022-12-21 | 3,550 | 3,605 | 3,470 | 3,550 | 134,900 | 1,775 |
| 2022-12-20 | 3,840 | 3,840 | 3,510 | 3,565 | 194,000 | 1,782.50 |
| 2022-12-19 | 4,045 | 4,100 | 3,820 | 3,840 | 135,600 | 1,920 |
| 2022-12-16 | 4,150 | 4,240 | 4,050 | 4,080 | 94,600 | 2,040 |
| 2022-12-15 | 4,070 | 4,240 | 4,070 | 4,220 | 63,200 | 2,110 |
| 2022-12-14 | 4,030 | 4,105 | 4,005 | 4,095 | 48,800 | 2,047.50 |
| 2022-12-13 | 4,200 | 4,250 | 4,020 | 4,055 | 108,800 | 2,027.50 |
| 2022-12-12 | 4,095 | 4,245 | 4,080 | 4,210 | 70,200 | 2,105 |
| 2022-12-09 | 4,175 | 4,335 | 4,145 | 4,165 | 108,300 | 2,082.50 |
| 2022-12-08 | 4,105 | 4,150 | 3,985 | 4,100 | 87,000 | 2,050 |
| 2022-12-07 | 4,050 | 4,150 | 3,930 | 4,100 | 133,300 | 2,050 |
| 2022-12-06 | 4,225 | 4,225 | 3,985 | 4,120 | 230,500 | 2,060 |
| 2022-12-05 | 4,520 | 4,565 | 4,215 | 4,295 | 184,900 | 2,147.50 |
| 2022-12-02 | 4,475 | 4,595 | 4,355 | 4,540 | 151,800 | 2,270 |
| 2022-12-01 | 4,700 | 4,760 | 4,455 | 4,520 | 253,300 | 2,260 |
| 2022-11-30 | 4,525 | 4,710 | 4,405 | 4,630 | 245,500 | 2,315 |
| 2022-11-29 | 4,670 | 4,900 | 4,485 | 4,530 | 385,900 | 2,265 |
| 2022-11-28 | 4,680 | 4,680 | 4,485 | 4,600 | 212,100 | 2,300 |
| 2022-11-25 | 4,850 | 4,860 | 4,490 | 4,710 | 404,500 | 2,355 |
| 2022-11-24 | 4,265 | 4,770 | 4,235 | 4,600 | 562,000 | 2,300 |
| 2022-11-22 | 4,450 | 4,725 | 4,035 | 4,150 | 815,300 | 2,075 |
| 2022-11-21 | 3,970 | 4,615 | 3,915 | 4,315 | 833,000 | 2,157.50 |
| 2022-11-18 | 4,040 | 4,120 | 3,850 | 3,915 | 208,600 | 1,957.50 |
| 2022-11-17 | 3,785 | 4,105 | 3,745 | 3,970 | 321,900 | 1,985 |
| 2022-11-16 | 3,560 | 3,850 | 3,490 | 3,785 | 435,100 | 1,892.50 |
| 2022-11-15 | 3,700 | 3,710 | 3,340 | 3,500 | 822,900 | 1,750 |
| 2022-11-14 | 3,905 | 3,980 | 3,660 | 3,660 | 678,000 | 1,830 |
| 2022-11-11 | 4,050 | 4,460 | 3,900 | 4,360 | 527,900 | 2,180 |
| 2022-11-10 | 3,775 | 4,070 | 3,750 | 3,950 | 186,300 | 1,975 |
| 2022-11-09 | 3,860 | 4,000 | 3,710 | 3,745 | 152,200 | 1,872.50 |
| 2022-11-08 | 3,860 | 3,965 | 3,770 | 3,930 | 97,100 | 1,965 |
| 2022-11-07 | 3,925 | 3,985 | 3,795 | 3,860 | 86,200 | 1,930 |
| 2022-11-04 | 3,790 | 3,960 | 3,730 | 3,925 | 103,100 | 1,962.50 |
| 2022-11-02 | 4,055 | 4,100 | 3,770 | 3,785 | 243,100 | 1,892.50 |
| 2022-11-01 | 4,030 | 4,280 | 3,900 | 4,110 | 263,200 | 2,055 |
| 2022-10-31 | 3,920 | 4,130 | 3,855 | 4,020 | 257,500 | 2,010 |
| 2022-10-28 | 3,690 | 3,885 | 3,645 | 3,885 | 128,400 | 1,942.50 |
| 2022-10-27 | 3,750 | 3,865 | 3,680 | 3,695 | 119,000 | 1,847.50 |
| 2022-10-26 | 3,700 | 3,860 | 3,655 | 3,810 | 128,600 | 1,905 |
| 2022-10-25 | 3,535 | 3,765 | 3,415 | 3,700 | 153,300 | 1,850 |
| 2022-10-24 | 3,740 | 3,750 | 3,525 | 3,540 | 134,800 | 1,770 |
| 2022-10-21 | 3,500 | 3,770 | 3,485 | 3,740 | 147,500 | 1,870 |
| 2022-10-20 | 3,640 | 3,660 | 3,425 | 3,545 | 241,500 | 1,772.50 |
| 2022-10-19 | 3,710 | 3,780 | 3,615 | 3,640 | 163,000 | 1,820 |
| 2022-10-18 | 3,810 | 3,885 | 3,625 | 3,680 | 233,500 | 1,840 |
| 2022-10-17 | 3,950 | 3,950 | 3,775 | 3,810 | 115,600 | 1,905 |
| 2022-10-14 | 4,035 | 4,050 | 3,540 | 3,900 | 411,900 | 1,950 |
| 2022-10-13 | 3,895 | 4,010 | 3,825 | 3,935 | 226,600 | 1,967.50 |
| 2022-10-12 | 3,960 | 4,060 | 3,820 | 3,960 | 252,200 | 1,980 |
| 2022-10-11 | 3,895 | 4,250 | 3,780 | 3,960 | 779,400 | 1,980 |
| 2022-10-07 | 3,655 | 4,160 | 3,625 | 3,755 | 516,300 | 1,877.50 |
| 2022-10-06 | 3,580 | 3,835 | 3,515 | 3,655 | 263,500 | 1,827.50 |
| 2022-10-05 | 3,675 | 3,765 | 3,385 | 3,520 | 211,800 | 1,760 |
| 2022-10-04 | 3,820 | 4,045 | 3,625 | 3,670 | 338,900 | 1,835 |
| 2022-10-03 | 3,675 | 3,750 | 3,620 | 3,750 | 134,400 | 1,875 |
| 2022-09-30 | 3,590 | 3,985 | 3,565 | 3,715 | 399,800 | 1,857.50 |
| 2022-09-29 | 3,730 | 3,750 | 3,490 | 3,620 | 253,400 | 1,810 |
| 2022-09-28 | 3,535 | 3,760 | 3,165 | 3,620 | 425,700 | 1,810 |
| 2022-09-27 | 3,160 | 3,590 | 3,080 | 3,465 | 686,200 | 1,732.50 |
| 2022-09-26 | 3,400 | 3,400 | 3,050 | 3,100 | 446,100 | 1,550 |
| 2022-09-22 | 3,390 | 3,670 | 3,300 | 3,500 | 1,001,300 | 1,750 |
| 2022-09-21 | 3,720 | 4,295 | 3,345 | 3,600 | 4,474,000 | 1,800 |
| 2022-09-20 | 3,910 | 4,190 | 3,545 | 4,000 | 2,500,000 | 2,000 |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
| 2022-09-01 | - | - | - | - | - | - |
| 2022-08-31 | - | - | - | - | - | - |
| 2022-08-30 | - | - | - | - | - | - |
| 2022-08-29 | - | - | - | - | - | - |
| 2022-08-26 | - | - | - | - | - | - |
| 2022-08-25 | - | - | - | - | - | - |
| 2022-08-24 | - | - | - | - | - | - |
| 2022-08-23 | - | - | - | - | - | - |
| 2022-08-22 | - | - | - | - | - | - |
| 2022-08-19 | - | - | - | - | - | - |
| 2022-08-18 | - | - | - | - | - | - |
| 2022-08-17 | - | - | - | - | - | - |
| 2022-08-16 | - | - | - | - | - | - |
| 2022-08-15 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-12-28]1株→2株
