1. HOME >
  2. 株価時系列 >
  3. 6556 >
  4. 2019年

6556 ウェルビー(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8021,8021,7531,769111,2001,769
2019-12-271,8171,8251,7811,805157,1001,805
2019-12-261,7811,8341,7751,831183,7001,831
2019-12-251,7551,7781,7411,76298,2001,762
2019-12-241,7301,7451,7151,745101,7001,745
2019-12-231,7271,7291,7091,724107,5001,724
2019-12-201,6701,7031,6631,702137,5001,702
2019-12-191,6761,6761,6581,670121,3001,670
2019-12-181,6991,6991,6491,676128,1001,676
2019-12-171,6681,7051,6611,69989,9001,699
2019-12-161,7101,7261,6691,674131,0001,674
2019-12-131,7551,7671,6961,712152,6001,712
2019-12-121,7711,7801,7231,748138,5001,748
2019-12-111,8471,8551,7691,775177,7001,775
2019-12-101,8831,8871,8321,857142,3001,857
2019-12-091,9031,9141,8691,903144,0001,903
2019-12-061,8901,9001,8561,89595,0001,895
2019-12-051,8941,9121,8521,872117,5001,872
2019-12-041,8601,8881,8441,88898,8001,888
2019-12-031,8801,8831,8331,880159,4001,880
2019-12-021,8561,8861,8411,865172,2001,865
2019-11-291,7951,8881,7951,863494,5001,863
2019-11-281,6901,7801,6871,780425,6001,780
2019-11-271,6651,6771,6411,67763,3001,677
2019-11-261,6731,6811,6381,66568,2001,665
2019-11-251,6981,7071,6611,66872,6001,668
2019-11-221,6461,6941,6411,68794,7001,687
2019-11-211,6001,6401,5891,638118,5001,638
2019-11-201,6181,6201,5971,60492,0001,604
2019-11-191,6571,6641,6251,62572,7001,625
2019-11-181,6861,6881,6261,647117,5001,647
2019-11-151,6801,6971,6681,68698,1001,686
2019-11-141,7051,7821,6801,689349,4001,689
2019-11-131,6941,7111,6871,70196,0001,701
2019-11-121,6981,7111,6861,70570,1001,705
2019-11-111,7181,7501,6921,69867,3001,698
2019-11-081,7041,7191,6831,699115,3001,699
2019-11-071,6961,7091,6781,704103,3001,704
2019-11-061,7351,7421,6981,70075,0001,700
2019-11-051,7301,7431,7081,729120,1001,729
2019-11-011,6941,7081,6751,704125,8001,704
2019-10-311,6341,7211,6301,711247,4001,711
2019-10-301,6621,6621,6101,62471,3001,624
2019-10-291,6451,6611,6391,65859,0001,658
2019-10-281,6271,6461,6251,64264,5001,642
2019-10-251,6211,6261,6101,61760,6001,617
2019-10-241,6141,6211,6101,61876,0001,618
2019-10-231,6071,6261,5991,60960,2001,609
2019-10-211,5601,6101,5571,607100,0001,607
2019-10-181,6161,6161,5621,562139,6001,562
2019-10-171,6201,6201,5981,60081,6001,600
2019-10-161,6371,6551,6071,61492,8001,614
2019-10-151,6141,6311,6031,61893,8001,618
2019-10-111,6061,6091,5951,60059,4001,600
2019-10-101,6421,6421,5901,594102,9001,594
2019-10-091,6171,6521,6121,638101,8001,638
2019-10-081,6101,6401,6101,628103,7001,628
2019-10-071,6321,6321,6031,620110,7001,620
2019-10-041,6221,6441,6151,62587,8001,625
2019-10-031,6251,6341,6131,627125,0001,627
2019-10-021,6601,6761,6471,65073,6001,650
2019-10-011,7101,7101,6671,66993,5001,669
2019-09-301,6621,6851,6501,66368,7001,663
2019-09-271,6461,6621,6201,661111,0001,661
2019-09-261,6911,6931,6421,642121,6001,642
2019-09-251,6911,7091,6681,688115,7001,688
2019-09-241,7021,7321,6821,690195,1001,690
2019-09-201,6531,6961,6531,680160,7001,680
2019-09-191,6521,6621,6341,652125,3001,652
2019-09-181,6051,6511,6051,635204,8001,635
2019-09-171,5861,6101,5781,598115,8001,598
2019-09-131,5821,5891,5561,582190,3001,582
2019-09-121,6101,6241,5941,596163,1001,596
2019-09-111,5901,6091,5701,600186,4001,600
2019-09-101,6291,6291,5961,604103,5001,604
2019-09-091,6001,6171,5931,61698,8001,616
2019-09-061,6251,6261,5901,590169,2001,590
2019-09-051,6591,6691,6251,625157,3001,625
2019-09-041,6791,6791,6511,66678,7001,666
2019-09-031,6831,6991,6661,670100,7001,670
2019-09-021,6861,6901,6611,67372,4001,673
2019-08-301,6701,6831,6561,667104,3001,667
2019-08-291,6681,6781,6451,65766,5001,657
2019-08-281,6611,6891,6361,654116,0001,654
2019-08-271,7031,7091,6571,666167,0001,666
2019-08-261,7101,7401,6671,687173,3001,687
2019-08-231,7751,7821,6921,744205,6001,744
2019-08-221,8181,8501,7701,78299,7001,782
2019-08-211,8201,8401,7781,80075,1001,800
2019-08-201,7871,8261,7751,82299,6001,822
2019-08-191,8301,8301,7831,79274,3001,792
2019-08-161,8481,8771,8121,81957,3001,819
2019-08-151,8571,9101,8511,867124,8001,867
2019-08-141,9492,0091,8851,902387,4001,902
2019-08-131,7271,8261,7271,811181,9001,811
2019-08-091,7521,7581,7081,72748,4001,727
2019-08-081,7141,7401,6951,726103,8001,726
2019-08-071,7641,7801,7291,73897,5001,738
2019-08-061,7311,7951,6671,790108,8001,790
2019-08-051,8201,8311,7571,810124,9001,810
2019-08-021,8401,8531,8161,83574,7001,835
2019-08-011,8281,8631,8161,85929,8001,859
2019-07-311,8381,8441,8081,83657,4001,836
2019-07-301,8711,8791,8441,85169,0001,851
2019-07-291,8441,9131,8431,871108,9001,871
2019-07-261,8101,8361,8031,83651,2001,836
2019-07-251,8651,8651,8161,83254,5001,832
2019-07-241,8831,8831,8481,84953,2001,849
2019-07-231,8401,8661,8221,85392,1001,853
2019-07-221,8171,8231,7931,82056,0001,820
2019-07-191,7721,8101,7531,79081,7001,790
2019-07-181,8441,8531,7641,772135,1001,772
2019-07-171,8371,8421,8031,83577,2001,835
2019-07-161,7691,8491,7311,843132,1001,843
2019-07-121,8821,8821,7821,795201,1001,795
2019-07-111,8901,9121,8801,89967,1001,899
2019-07-101,9101,9181,8871,89774,6001,897
2019-07-091,9431,9481,8841,922225,7001,922
2019-07-081,8931,9091,8711,87174,7001,871
2019-07-051,8801,9051,8611,90055,5001,900
2019-07-041,9731,9731,8791,890157,7001,890
2019-07-031,9832,0141,9531,957123,5001,957
2019-07-021,9651,9971,9651,99465,4001,994
2019-07-011,9501,9851,9281,983120,6001,983
2019-06-281,9201,9451,9011,93784,6001,937
2019-06-271,9701,9941,9101,942108,2001,942
2019-06-261,9302,0031,9251,963133,2001,963
2019-06-251,9511,9941,9001,930167,4001,930
2019-06-242,0052,0161,9411,969205,6001,969
2019-06-212,0102,0441,9671,988295,6001,988
2019-06-201,9102,0291,9102,010519,8002,010
2019-06-191,8681,9081,8591,885173,6001,885
2019-06-181,8461,8831,8411,845151,6001,845
2019-06-171,8451,8681,8231,863247,9001,863
2019-06-141,7951,8451,7911,829223,1001,829
2019-06-131,7431,7861,7251,783153,5001,783
2019-06-121,7421,7811,7081,734143,6001,734
2019-06-111,6821,7411,6821,731136,2001,731
2019-06-101,6731,6971,6731,69065,7001,690
2019-06-071,6341,6551,6191,64055,8001,640
2019-06-061,6371,6641,6271,63874,9001,638
2019-06-051,6301,6561,6011,63390,0001,633
2019-06-041,6141,6251,5681,58391,0001,583
2019-06-031,6871,6871,6071,612109,7001,612
2019-05-311,6521,7231,6261,695202,8001,695
2019-05-301,7141,7201,6671,678115,8001,678
2019-05-291,7251,7541,6741,737146,3001,737
2019-05-281,7171,7721,7061,744184,4001,744
2019-05-271,6601,7161,6321,700176,4001,700
2019-05-241,5751,6501,5601,629164,3001,629
2019-05-231,5841,6131,5621,592215,9001,592
2019-05-221,6001,6231,5531,575360,3001,575
2019-05-211,6001,6281,5881,594141,5001,594
2019-05-201,6841,6861,5841,602388,8001,602
2019-05-171,6981,7041,5971,678525,1001,678
2019-05-161,7771,7771,6951,698353,6001,698
2019-05-151,8871,8881,7151,802439,5001,802
2019-05-141,8011,8801,7651,862200,1001,862
2019-05-131,8491,8971,8411,860131,5001,860
2019-05-101,8101,8701,8061,84283,1001,842
2019-05-091,8891,8891,8151,82990,3001,829
2019-05-081,9101,9111,8711,88393,6001,883
2019-05-071,9001,9441,8821,92866,0001,928
2019-04-261,8861,9091,8571,90362,7001,903
2019-04-251,9201,9351,8891,90767,5001,907
2019-04-241,8971,9241,8761,91299,3001,912
2019-04-231,8651,8881,8381,87493,9001,874
2019-04-221,8831,8911,8141,884142,6001,884
2019-04-191,8961,9461,8851,904133,7001,904
2019-04-181,9421,9421,8721,892172,4001,892
2019-04-171,9331,9501,8711,946161,7001,946
2019-04-161,9201,9581,9001,954150,6001,954
2019-04-151,9001,9221,8601,899145,9001,899
2019-04-121,8851,8931,8371,873128,0001,873
2019-04-111,9151,9401,8551,862161,1001,862
2019-04-101,8261,9161,8191,915180,9001,915
2019-04-091,8401,8731,7971,838159,6001,838
2019-04-081,7611,8541,7291,849380,0001,849
2019-04-051,7421,7701,6981,729150,0001,729
2019-04-041,7701,7701,7091,726143,6001,726
2019-04-031,6901,7941,6561,792212,1001,792
2019-04-021,8201,8321,6931,702223,4001,702
2019-04-011,8021,8341,7801,793182,0001,793
2019-03-291,7851,8181,7421,762197,4001,762
2019-03-281,7171,7661,7101,756160,7001,756
2019-03-271,6801,7661,6801,718160,7001,718
2019-03-261,7201,7441,6601,670183,9001,670
2019-03-251,6781,7161,6711,700169,1001,700
2019-03-221,7041,7591,7001,714213,3001,714
2019-03-201,6421,6931,6311,681152,6001,681
2019-03-191,6481,6921,6351,650232,6001,650
2019-03-181,6051,6461,5951,629118,6001,629
2019-03-151,5801,6301,5591,601240,8001,601
2019-03-141,6021,6121,5461,553180,4001,553
2019-03-131,6251,6301,5821,609185,6001,609
2019-03-121,5801,6571,5431,620375,3001,620
2019-03-111,5051,5461,4851,521174,4001,521
2019-03-081,4051,4941,3921,478246,6001,478
2019-03-071,4731,4851,4311,435176,6001,435
2019-03-061,5241,5241,4861,490167,7001,490
2019-03-051,5511,5611,5251,531109,6001,531
2019-03-041,5781,5921,5501,554126,5001,554
2019-03-011,5631,5791,5551,55682,2001,556
2019-02-281,6001,6001,5511,576139,3001,576
2019-02-271,5741,6041,5621,590115,0001,590
2019-02-261,6101,6211,5781,584212,6001,584
2019-02-251,6411,6491,6001,606212,6001,606
2019-02-221,6501,6501,6171,631142,8001,631
2019-02-211,6341,6751,6211,661123,7001,661
2019-02-201,6631,6681,6211,633169,2001,633
2019-02-191,6501,6621,6281,655144,0001,655
2019-02-181,6981,6981,6441,653159,6001,653
2019-02-151,7111,7111,6131,674243,6001,674
2019-02-141,7261,8091,6891,703300,8001,703
2019-02-131,7611,7741,6701,766305,3001,766
2019-02-121,7001,7521,6951,727139,3001,727
2019-02-081,7051,7121,6701,679107,6001,679
2019-02-071,7901,7901,6931,735189,3001,735
2019-02-061,7961,8401,7921,79695,8001,796
2019-02-051,7521,8191,7441,772113,6001,772
2019-02-041,7591,7741,7401,74462,9001,744
2019-02-011,7261,7511,6911,73787,9001,737
2019-01-311,7181,7601,7101,718117,0001,718
2019-01-301,6971,7031,6481,689141,6001,689
2019-01-291,7101,7501,6781,71495,1001,714
2019-01-281,7181,7411,6951,71165,6001,711
2019-01-251,7231,7331,6891,70962,8001,709
2019-01-241,6731,7101,6521,70275,3001,702
2019-01-231,6591,7371,6571,680112,3001,680
2019-01-221,7411,7441,6411,680205,6001,680
2019-01-211,7681,7931,7351,740101,0001,740
2019-01-181,7971,8231,7361,751124,4001,751
2019-01-171,7681,8101,7451,787149,7001,787
2019-01-161,7061,7771,7061,759157,3001,759
2019-01-151,6201,6781,6051,676128,0001,676
2019-01-111,6711,6891,6201,646106,5001,646
2019-01-101,7101,7351,6531,655113,5001,655
2019-01-091,7291,7711,7011,708137,4001,708
2019-01-081,7651,7651,6941,704177,8001,704
2019-01-071,7591,7771,7181,764133,3001,764
2019-01-041,6981,7451,6571,698168,6001,698

分割・併合履歴 ： [2018-03-28]1株→3株