6556 ウェルビー(株) 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 |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1,083 | 1,085 | 1,083 | 1,084 | 10,200 | 1,084 |
| 2024-06-07 | 1,083 | 1,084 | 1,083 | 1,084 | 19,400 | 1,084 |
| 2024-06-06 | 1,083 | 1,084 | 1,083 | 1,083 | 1,200 | 1,083 |
| 2024-06-05 | 1,083 | 1,084 | 1,083 | 1,083 | 1,500 | 1,083 |
| 2024-06-04 | 1,083 | 1,085 | 1,083 | 1,084 | 21,700 | 1,084 |
| 2024-06-03 | 1,083 | 1,083 | 1,083 | 1,083 | 24,500 | 1,083 |
| 2024-05-31 | 1,083 | 1,085 | 1,083 | 1,083 | 7,700 | 1,083 |
| 2024-05-30 | 1,083 | 1,084 | 1,083 | 1,083 | 8,700 | 1,083 |
| 2024-05-29 | 1,084 | 1,085 | 1,083 | 1,083 | 16,600 | 1,083 |
| 2024-05-28 | 1,083 | 1,084 | 1,083 | 1,083 | 77,600 | 1,083 |
| 2024-05-27 | 1,083 | 1,084 | 1,083 | 1,083 | 22,600 | 1,083 |
| 2024-05-24 | 1,085 | 1,086 | 1,083 | 1,083 | 55,100 | 1,083 |
| 2024-05-23 | 1,087 | 1,087 | 1,085 | 1,085 | 3,600 | 1,085 |
| 2024-05-22 | 1,085 | 1,086 | 1,085 | 1,085 | 1,700 | 1,085 |
| 2024-05-21 | 1,085 | 1,087 | 1,085 | 1,086 | 11,000 | 1,086 |
| 2024-05-20 | 1,086 | 1,086 | 1,085 | 1,085 | 4,800 | 1,085 |
| 2024-05-17 | 1,085 | 1,086 | 1,085 | 1,085 | 4,000 | 1,085 |
| 2024-05-16 | 1,086 | 1,086 | 1,085 | 1,085 | 5,300 | 1,085 |
| 2024-05-15 | 1,085 | 1,086 | 1,085 | 1,085 | 4,600 | 1,085 |
| 2024-05-14 | 1,085 | 1,086 | 1,085 | 1,085 | 9,700 | 1,085 |
| 2024-05-13 | 1,085 | 1,086 | 1,085 | 1,085 | 9,500 | 1,085 |
| 2024-05-10 | 1,085 | 1,086 | 1,085 | 1,085 | 3,600 | 1,085 |
| 2024-05-09 | 1,086 | 1,086 | 1,084 | 1,084 | 5,800 | 1,084 |
| 2024-05-08 | 1,085 | 1,085 | 1,084 | 1,084 | 3,400 | 1,084 |
| 2024-05-07 | 1,085 | 1,085 | 1,083 | 1,083 | 3,000 | 1,083 |
| 2024-05-02 | 1,083 | 1,084 | 1,083 | 1,083 | 8,300 | 1,083 |
| 2024-05-01 | 1,084 | 1,085 | 1,083 | 1,083 | 9,700 | 1,083 |
| 2024-04-30 | 1,083 | 1,085 | 1,083 | 1,084 | 27,800 | 1,084 |
| 2024-04-26 | 1,085 | 1,086 | 1,082 | 1,082 | 524,300 | 1,082 |
| 2024-04-25 | 1,085 | 1,086 | 1,085 | 1,085 | 6,000 | 1,085 |
| 2024-04-24 | 1,089 | 1,089 | 1,084 | 1,087 | 9,300 | 1,087 |
| 2024-04-23 | 1,085 | 1,089 | 1,085 | 1,086 | 7,200 | 1,086 |
| 2024-04-22 | 1,085 | 1,104 | 1,083 | 1,087 | 34,500 | 1,087 |
| 2024-04-19 | 1,087 | 1,126 | 1,085 | 1,126 | 56,600 | 1,126 |
| 2024-04-18 | 1,085 | 1,086 | 1,084 | 1,086 | 8,900 | 1,086 |
| 2024-04-17 | 1,086 | 1,086 | 1,084 | 1,084 | 41,900 | 1,084 |
| 2024-04-16 | 1,085 | 1,088 | 1,084 | 1,087 | 11,900 | 1,087 |
| 2024-04-15 | 1,084 | 1,088 | 1,084 | 1,087 | 14,800 | 1,087 |
| 2024-04-12 | 1,088 | 1,088 | 1,084 | 1,084 | 13,100 | 1,084 |
| 2024-04-11 | 1,084 | 1,087 | 1,084 | 1,084 | 11,700 | 1,084 |
| 2024-04-10 | 1,084 | 1,088 | 1,084 | 1,084 | 23,100 | 1,084 |
| 2024-04-09 | 1,085 | 1,087 | 1,084 | 1,084 | 10,000 | 1,084 |
| 2024-04-08 | 1,084 | 1,087 | 1,084 | 1,085 | 7,600 | 1,085 |
| 2024-04-05 | 1,084 | 1,087 | 1,084 | 1,084 | 14,000 | 1,084 |
| 2024-04-04 | 1,088 | 1,089 | 1,084 | 1,087 | 15,600 | 1,087 |
| 2024-04-03 | 1,087 | 1,088 | 1,083 | 1,085 | 45,400 | 1,085 |
| 2024-04-02 | 1,084 | 1,089 | 1,084 | 1,086 | 52,300 | 1,086 |
| 2024-04-01 | 1,082 | 1,088 | 1,082 | 1,087 | 29,900 | 1,087 |
| 2024-03-29 | 1,082 | 1,084 | 1,081 | 1,082 | 68,200 | 1,082 |
| 2024-03-28 | 1,079 | 1,085 | 1,079 | 1,081 | 75,100 | 1,081 |
| 2024-03-27 | 1,078 | 1,080 | 1,076 | 1,076 | 29,900 | 1,076 |
| 2024-03-26 | 1,077 | 1,079 | 1,076 | 1,076 | 35,100 | 1,076 |
| 2024-03-25 | 1,075 | 1,077 | 1,074 | 1,076 | 59,600 | 1,076 |
| 2024-03-22 | 1,082 | 1,083 | 1,073 | 1,077 | 85,300 | 1,077 |
| 2024-03-21 | 1,085 | 1,088 | 1,081 | 1,083 | 103,800 | 1,083 |
| 2024-03-19 | 1,087 | 1,088 | 1,086 | 1,087 | 136,000 | 1,087 |
| 2024-03-18 | 1,085 | 1,087 | 1,085 | 1,086 | 172,900 | 1,086 |
| 2024-03-15 | 1,085 | 1,086 | 1,085 | 1,085 | 73,100 | 1,085 |
| 2024-03-14 | 1,086 | 1,086 | 1,084 | 1,086 | 520,300 | 1,086 |
| 2024-03-13 | 1,085 | 1,086 | 1,084 | 1,086 | 409,100 | 1,086 |
| 2024-03-12 | 1,085 | 1,086 | 1,085 | 1,085 | 116,400 | 1,085 |
| 2024-03-11 | 1,085 | 1,086 | 1,085 | 1,085 | 91,600 | 1,085 |
| 2024-03-08 | 1,085 | 1,086 | 1,085 | 1,085 | 71,100 | 1,085 |
| 2024-03-07 | 1,085 | 1,086 | 1,085 | 1,085 | 49,200 | 1,085 |
| 2024-03-06 | 1,085 | 1,086 | 1,085 | 1,085 | 72,500 | 1,085 |
| 2024-03-05 | 1,085 | 1,086 | 1,085 | 1,085 | 55,900 | 1,085 |
| 2024-03-04 | 1,085 | 1,086 | 1,085 | 1,085 | 93,300 | 1,085 |
| 2024-03-01 | 1,085 | 1,086 | 1,085 | 1,085 | 105,000 | 1,085 |
| 2024-02-29 | 1,085 | 1,086 | 1,085 | 1,085 | 76,200 | 1,085 |
| 2024-02-28 | 1,085 | 1,086 | 1,085 | 1,085 | 122,100 | 1,085 |
| 2024-02-27 | 1,085 | 1,086 | 1,085 | 1,085 | 107,000 | 1,085 |
| 2024-02-26 | 1,086 | 1,087 | 1,085 | 1,085 | 140,600 | 1,085 |
| 2024-02-22 | 1,086 | 1,087 | 1,085 | 1,086 | 307,200 | 1,086 |
| 2024-02-21 | 1,085 | 1,087 | 1,085 | 1,086 | 247,200 | 1,086 |
| 2024-02-20 | 1,085 | 1,086 | 1,085 | 1,085 | 170,300 | 1,085 |
| 2024-02-19 | 1,084 | 1,086 | 1,084 | 1,085 | 618,000 | 1,085 |
| 2024-02-16 | 1,085 | 1,085 | 1,084 | 1,084 | 556,700 | 1,084 |
| 2024-02-15 | 1,085 | 1,085 | 1,084 | 1,084 | 474,400 | 1,084 |
| 2024-02-14 | 1,084 | 1,085 | 1,084 | 1,084 | 810,200 | 1,084 |
| 2024-02-13 | 1,085 | 1,085 | 1,084 | 1,084 | 3,374,300 | 1,084 |
| 2024-02-09 | 988 | 988 | 988 | 988 | 23,000 | 988 |
| 2024-02-08 | 846 | 850 | 833 | 838 | 106,300 | 838 |
| 2024-02-07 | 851 | 854 | 833 | 851 | 118,000 | 851 |
| 2024-02-06 | 857 | 874 | 848 | 854 | 124,000 | 854 |
| 2024-02-05 | 860 | 872 | 850 | 855 | 86,600 | 855 |
| 2024-02-02 | 834 | 868 | 829 | 860 | 116,200 | 860 |
| 2024-02-01 | 842 | 846 | 827 | 836 | 147,700 | 836 |
| 2024-01-31 | 856 | 858 | 836 | 850 | 130,300 | 850 |
| 2024-01-30 | 851 | 869 | 848 | 852 | 247,600 | 852 |
| 2024-01-29 | 843 | 848 | 832 | 845 | 120,000 | 845 |
| 2024-01-26 | 862 | 866 | 845 | 848 | 143,600 | 848 |
| 2024-01-25 | 880 | 890 | 855 | 881 | 239,900 | 881 |
| 2024-01-24 | 860 | 896 | 857 | 888 | 194,400 | 888 |
| 2024-01-23 | 856 | 865 | 847 | 853 | 122,800 | 853 |
| 2024-01-22 | 883 | 889 | 840 | 847 | 400,000 | 847 |
| 2024-01-19 | 892 | 904 | 873 | 882 | 243,500 | 882 |
| 2024-01-18 | 875 | 888 | 867 | 886 | 113,000 | 886 |
| 2024-01-17 | 870 | 903 | 869 | 880 | 359,000 | 880 |
| 2024-01-16 | 853 | 877 | 846 | 863 | 173,500 | 863 |
| 2024-01-15 | 842 | 853 | 836 | 850 | 64,600 | 850 |
| 2024-01-12 | 838 | 849 | 828 | 844 | 99,600 | 844 |
| 2024-01-11 | 840 | 851 | 826 | 839 | 97,700 | 839 |
| 2024-01-10 | 858 | 858 | 825 | 837 | 127,500 | 837 |
| 2024-01-09 | 840 | 858 | 834 | 858 | 143,300 | 858 |
| 2024-01-05 | 828 | 843 | 818 | 837 | 167,400 | 837 |
| 2024-01-04 | 780 | 841 | 773 | 840 | 258,900 | 840 |
分割・併合履歴 ： [2018-03-28]1株→3株
