1. HOME >
  2. 株価時系列 >
  3. 6556 >
  4. 2020年

6556 ウェルビー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4391,4701,4281,456248,9001,456
2020-12-291,4371,4401,4251,43598,2001,435
2020-12-281,4441,4481,4181,428217,2001,428
2020-12-251,4301,4411,4181,424186,0001,424
2020-12-241,4201,4421,4101,421172,0001,421
2020-12-231,3851,4241,3821,421178,8001,421
2020-12-221,4021,4271,3801,385247,8001,385
2020-12-211,4181,4391,4071,414299,1001,414
2020-12-181,3791,4131,3761,405186,2001,405
2020-12-171,4011,4021,3641,370282,9001,370
2020-12-161,4421,4421,4031,403239,1001,403
2020-12-151,4291,4591,4161,429382,8001,429
2020-12-141,4291,4501,4111,414213,6001,414
2020-12-111,4301,4431,4131,420132,0001,420
2020-12-101,3991,4241,3921,411135,7001,411
2020-12-091,4001,4151,3841,400195,9001,400
2020-12-081,3991,4151,3751,381322,3001,381
2020-12-071,4381,4721,3981,4031,359,4001,403
2020-12-041,4491,4771,4321,432443,0001,432
2020-12-031,5171,5291,4601,464313,6001,464
2020-12-021,4981,5501,4791,517406,6001,517
2020-12-011,4971,5231,4821,505378,5001,505
2020-11-301,5701,5881,4761,476669,1001,476
2020-11-271,5231,5631,5201,546203,0001,546
2020-11-261,5131,5451,5101,517146,1001,517
2020-11-251,5501,5661,4981,500155,4001,500
2020-11-241,5001,5551,4741,546291,5001,546
2020-11-201,5401,6101,4641,4851,644,5001,485
2020-11-191,5591,5731,5451,56566,0001,565
2020-11-181,5651,6171,5631,56590,5001,565
2020-11-171,6411,6511,5431,565208,7001,565
2020-11-161,6281,6611,5611,647219,7001,647
2020-11-131,6791,7241,6621,708179,4001,708
2020-11-121,6221,6661,6221,65068,5001,650
2020-11-111,6051,6471,5841,616103,6001,616
2020-11-101,6741,6741,6191,62464,1001,624
2020-11-091,6271,6501,6181,65086,4001,650
2020-11-061,6701,6711,6141,627104,7001,627
2020-11-051,5931,6471,5771,642113,0001,642
2020-11-041,5721,5981,5401,592140,1001,592
2020-11-021,5401,5641,5301,56441,9001,564
2020-10-301,5971,5971,5251,53260,9001,532
2020-10-291,5651,6051,5571,59153,3001,591
2020-10-281,5991,6021,5661,56939,8001,569
2020-10-271,5751,6011,5431,60072,2001,600
2020-10-261,6211,6391,5861,59979,3001,599
2020-10-231,6431,6531,6021,63955,7001,639
2020-10-221,6901,6901,6401,65981,0001,659
2020-10-211,7671,7671,6951,70377,1001,703
2020-10-201,7451,7621,7301,74554,6001,745
2020-10-191,7371,7641,7181,75951,7001,759
2020-10-161,7261,7601,7111,73662,2001,736
2020-10-151,7661,7711,7231,73482,6001,734
2020-10-141,7811,7961,7501,78966,2001,789
2020-10-131,8401,8431,7951,80569,5001,805
2020-10-121,8521,8851,8301,843103,3001,843
2020-10-091,7911,8391,7701,82786,1001,827
2020-10-081,7891,8421,7891,79176,9001,791
2020-10-071,7631,8231,7401,803120,5001,803
2020-10-061,7801,7801,7311,75248,7001,752
2020-10-051,7371,7901,7371,766120,1001,766
2020-10-021,7141,7731,7111,736165,6001,736
2020-09-301,7191,7191,6691,690103,4001,690
2020-09-291,6581,7071,6421,706107,9001,706
2020-09-281,6651,7101,6151,648146,1001,648
2020-09-251,5841,6451,5831,645130,3001,645
2020-09-241,6071,6071,5351,556146,7001,556
2020-09-231,5741,6181,5621,61386,5001,613
2020-09-181,5401,5671,5301,56044,5001,560
2020-09-171,5481,5621,5251,52653,7001,526
2020-09-161,5691,5841,5461,56158,4001,561
2020-09-151,5361,5651,5221,56067,5001,560
2020-09-141,5561,5561,5051,53665,3001,536
2020-09-111,5661,5661,5081,54680,7001,546
2020-09-101,5311,5531,5161,52671,5001,526
2020-09-091,5561,5661,5341,54450,9001,544
2020-09-081,5621,5811,5481,57376,0001,573
2020-09-071,5851,6131,5671,57060,7001,570
2020-09-041,5801,6071,5661,60385,9001,603
2020-09-031,6301,6331,6051,61947,7001,619
2020-09-021,6591,6601,5981,61765,8001,617
2020-09-011,5931,6471,5931,64076,8001,640
2020-08-311,5611,6231,5611,609123,5001,609
2020-08-281,6211,6221,4991,521176,6001,521
2020-08-271,6521,6831,6251,62681,8001,626
2020-08-261,6521,6641,6211,664124,5001,664
2020-08-251,7501,7501,6601,663140,5001,663
2020-08-241,7491,7711,7241,750125,4001,750
2020-08-211,7101,7691,7101,749193,4001,749
2020-08-201,6881,7331,6871,697165,4001,697
2020-08-191,6421,6981,6401,685196,2001,685
2020-08-181,5751,6661,5741,655264,8001,655
2020-08-171,5641,6071,5411,558186,9001,558
2020-08-141,5361,6131,4891,561743,7001,561
2020-08-131,4001,4351,3881,411146,6001,411
2020-08-121,3841,4131,3631,38895,2001,388
2020-08-111,3531,4001,3511,38461,4001,384
2020-08-071,3631,3631,3201,34156,5001,341
2020-08-061,3641,3781,3601,36353,8001,363
2020-08-051,3451,3711,3301,36171,0001,361
2020-08-041,3241,3491,3241,33974,6001,339
2020-08-031,2851,3151,2851,29759,2001,297
2020-07-311,3261,3261,2681,27592,2001,275
2020-07-301,3491,3731,3341,33464,8001,334
2020-07-291,3611,3611,3201,32577,4001,325
2020-07-281,3971,4141,3541,36081,3001,360
2020-07-271,3401,4131,3351,390159,3001,390
2020-07-221,3461,3521,3291,33448,9001,334
2020-07-211,2981,3441,2981,33578,9001,335
2020-07-201,2971,3081,2661,28660,0001,286
2020-07-171,3011,3101,2591,27295,6001,272
2020-07-161,3431,3481,3061,31553,1001,315
2020-07-151,3181,3441,3081,33190,0001,331
2020-07-141,2811,3161,2741,300108,8001,300
2020-07-131,2751,2911,2571,28987,0001,289
2020-07-101,2871,2871,2471,250176,1001,250
2020-07-091,3071,3281,2901,297134,3001,297
2020-07-081,3481,3541,2861,299194,5001,299
2020-07-071,3451,4271,3171,348569,4001,348
2020-07-061,2801,3001,2621,278102,9001,278
2020-07-031,2901,2911,2351,275212,5001,275
2020-07-021,3501,3511,2861,291159,8001,291
2020-07-011,3801,3801,3241,344131,6001,344
2020-06-301,3851,4021,3561,38061,1001,380
2020-06-291,3801,4041,3601,36699,8001,366
2020-06-261,4131,4251,3811,40184,3001,401
2020-06-251,4331,4331,4061,41389,1001,413
2020-06-241,4581,4611,4371,44577,0001,445
2020-06-231,4921,4981,4421,459104,6001,459
2020-06-221,4351,4831,4321,481112,7001,481
2020-06-191,4261,4421,4061,426103,8001,426
2020-06-181,4921,5381,3951,409376,1001,409
2020-06-171,3901,4231,3871,416112,1001,416
2020-06-161,4081,4361,3751,403143,7001,403
2020-06-151,4111,4111,3181,326202,2001,326
2020-06-121,3891,4251,3521,415212,2001,415
2020-06-111,4971,5001,4491,449126,9001,449
2020-06-101,5051,5351,4901,507159,2001,507
2020-06-091,5241,5391,5041,515121,4001,515
2020-06-081,5401,5581,5151,524119,5001,524
2020-06-051,5491,5491,4961,516143,1001,516
2020-06-041,5321,6271,5271,559210,2001,559
2020-06-031,5331,5491,5161,51997,0001,519
2020-06-021,5301,5651,4871,529161,2001,529
2020-06-011,5231,5291,4961,524101,9001,524
2020-05-291,4641,5171,4561,514105,8001,514
2020-05-281,4821,5271,4551,473153,7001,473
2020-05-271,5081,5081,4531,47479,5001,474
2020-05-261,4651,5091,4611,486133,9001,486
2020-05-251,4661,4771,4091,465134,7001,465
2020-05-221,4891,4891,4291,443107,8001,443
2020-05-211,5011,5121,4451,472107,9001,472
2020-05-201,4441,5141,4401,513128,8001,513
2020-05-191,4221,4621,4041,449154,6001,449
2020-05-181,4021,4361,3531,400171,2001,400
2020-05-151,5101,5391,3581,413373,0001,413
2020-05-141,5001,5531,4801,490141,7001,490
2020-05-131,4801,5061,4651,48565,9001,485
2020-05-121,5001,5221,4901,51090,6001,510
2020-05-111,5001,5231,4901,49954,3001,499
2020-05-081,4691,5051,4411,50067,9001,500
2020-05-071,4611,4831,4521,45867,9001,458
2020-05-011,4671,5111,4381,489111,0001,489
2020-04-301,4781,5081,4631,50793,1001,507
2020-04-281,4421,4751,4251,47283,5001,472
2020-04-271,4301,4611,4011,45792,8001,457
2020-04-241,4261,4271,3831,40972,0001,409
2020-04-231,4061,4221,3711,400120,5001,400
2020-04-221,4131,4161,3221,408182,2001,408
2020-04-211,4941,5001,3911,433171,6001,433
2020-04-201,5001,5281,4701,525118,0001,525
2020-04-171,4051,5071,3971,501165,5001,501
2020-04-161,3611,3991,3521,39761,6001,397
2020-04-151,3901,3951,3601,37682,9001,376
2020-04-141,3581,3991,3301,39786,6001,397
2020-04-131,3421,3701,3221,34465,5001,344
2020-04-101,3671,3891,3341,36475,9001,364
2020-04-091,3601,4001,3311,36399,4001,363
2020-04-081,2921,3481,2331,332102,1001,332
2020-04-071,2851,3211,2611,28674,1001,286
2020-04-061,2181,2691,2051,267105,4001,267
2020-04-031,3031,3471,2201,239109,5001,239
2020-04-021,2751,3221,2601,297100,2001,297
2020-04-011,4101,4171,2731,288130,5001,288
2020-03-311,3231,3951,3231,380118,5001,380
2020-03-301,2781,3561,2361,323123,6001,323
2020-03-271,3191,3891,2551,324164,9001,324
2020-03-261,2711,3211,2061,289292,8001,289
2020-03-251,3891,3891,3201,389379,2001,389
2020-03-241,0891,0891,0581,089114,6001,089
2020-03-23988994930939281,600939
2020-03-191,1201,1299851,003161,9001,003
2020-03-181,1821,2181,1111,120218,2001,120
2020-03-171,0351,1851,0301,155134,5001,155
2020-03-161,2271,2531,1451,153124,3001,153
2020-03-131,1621,2391,0881,191189,6001,191
2020-03-121,3061,3571,2801,305172,6001,305
2020-03-111,4171,4521,3551,363155,7001,363
2020-03-101,3421,4471,3011,432186,0001,432
2020-03-091,4791,4801,3831,402257,8001,402
2020-03-061,5601,5931,5261,528106,3001,528
2020-03-051,6081,6141,5701,58087,9001,580
2020-03-041,5441,6041,5331,569116,9001,569
2020-03-031,6031,6361,5541,554182,6001,554
2020-03-021,4871,5861,4871,573164,4001,573
2020-02-281,5301,5431,4801,496226,5001,496
2020-02-271,5691,5881,5401,571207,4001,571
2020-02-261,6031,6181,5501,570171,6001,570
2020-02-251,5751,6501,5601,627215,2001,627
2020-02-211,6901,7011,6331,646327,6001,646
2020-02-201,8051,8181,7401,740159,3001,740
2020-02-191,7821,8021,7671,792128,0001,792
2020-02-181,8741,8821,7601,774224,3001,774
2020-02-171,8521,9091,8461,892167,3001,892
2020-02-141,8511,9641,8421,892356,3001,892
2020-02-131,8011,8231,7861,812114,5001,812
2020-02-121,7921,8181,7921,79936,9001,799
2020-02-101,8101,8101,7881,80070,1001,800
2020-02-071,8351,8401,8001,80068,1001,800
2020-02-061,8281,8361,7931,83697,4001,836
2020-02-051,8371,8441,8151,83585,9001,835
2020-02-041,7941,8291,7751,82473,2001,824
2020-02-031,7701,8131,7561,79580,4001,795
2020-01-311,7981,8181,7701,80298,6001,802
2020-01-301,8421,8571,7811,792136,1001,792
2020-01-291,8791,8791,8301,83385,7001,833
2020-01-281,8541,8851,8291,88090,6001,880
2020-01-271,8101,8671,8011,84792,0001,847
2020-01-241,8811,8971,8471,87189,0001,871
2020-01-231,9101,9131,8741,89799,1001,897
2020-01-221,8621,9261,8621,915116,5001,915
2020-01-211,8601,8681,8361,86252,8001,862
2020-01-201,8451,8601,8301,85079,1001,850
2020-01-171,8511,8701,8401,84473,1001,844
2020-01-161,8401,8461,8141,837106,5001,837
2020-01-151,8101,8471,8051,81697,2001,816
2020-01-141,8281,8371,7931,82460,3001,824
2020-01-101,8281,8441,8141,82759,9001,827
2020-01-091,8481,8501,8121,82790,0001,827
2020-01-081,8361,8371,7811,809136,0001,809
2020-01-071,8051,8521,8051,836115,9001,836
2020-01-061,7531,7961,7521,78363,1001,783

分割・併合履歴 ： [2018-03-28]1株→3株