6556 ウェルビー(株) 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	750	764	736	736	115,400	736
2022-12-29	722	741	716	738	84,800	738
2022-12-28	740	743	727	727	133,300	727
2022-12-27	717	743	716	743	100,200	743
2022-12-26	695	711	689	708	92,600	708
2022-12-23	710	710	690	693	126,100	693
2022-12-22	729	729	710	717	95,300	717
2022-12-21	708	733	706	723	142,400	723
2022-12-20	728	730	696	716	148,400	716
2022-12-19	713	732	708	727	136,200	727
2022-12-16	743	744	724	724	187,600	724
2022-12-15	773	773	751	751	133,600	751
2022-12-14	776	786	770	784	47,700	784
2022-12-13	792	792	767	771	77,400	771
2022-12-12	780	791	770	782	67,400	782
2022-12-09	768	788	768	788	50,500	788
2022-12-08	782	782	755	767	95,600	767
2022-12-07	787	794	781	784	75,700	784
2022-12-06	803	807	791	794	88,600	794
2022-12-05	815	824	803	803	107,900	803
2022-12-02	839	842	813	825	199,000	825
2022-12-01	846	861	842	846	144,100	846
2022-11-30	864	874	847	861	175,000	861
2022-11-29	870	879	857	879	100,300	879
2022-11-28	911	911	879	882	119,500	882
2022-11-25	919	931	907	918	87,100	918
2022-11-24	908	918	900	911	78,700	911
2022-11-22	909	909	887	900	84,100	900
2022-11-21	937	939	904	909	102,600	909
2022-11-18	950	962	935	939	217,200	939
2022-11-17	869	992	864	975	483,200	975
2022-11-16	872	878	845	869	123,800	869
2022-11-15	849	879	823	871	256,600	871
2022-11-14	923	925	823	860	599,800	860
2022-11-11	915	930	908	923	183,700	923
2022-11-10	900	904	880	903	81,600	903
2022-11-09	893	917	874	900	135,900	900
2022-11-08	862	900	859	883	241,200	883
2022-11-07	849	863	840	841	146,200	841
2022-11-04	822	852	807	847	246,100	847
2022-11-02	911	911	831	837	419,400	837
2022-11-01	953	953	904	911	243,100	911
2022-10-31	948	957	930	955	94,100	955
2022-10-28	903	950	903	945	261,900	945
2022-10-27	920	920	906	918	86,500	918
2022-10-26	916	947	909	933	134,100	933
2022-10-25	904	917	896	917	161,900	917
2022-10-24	943	944	893	900	303,800	900
2022-10-21	963	985	943	953	229,800	953
2022-10-20	946	975	935	971	234,600	971
2022-10-19	941	952	932	935	146,700	935
2022-10-18	920	964	916	943	274,000	943
2022-10-17	909	919	897	914	132,900	914
2022-10-14	906	928	902	924	215,700	924
2022-10-13	894	898	867	876	235,300	876
2022-10-12	939	942	894	909	454,600	909
2022-10-11	901	946	901	944	364,100	944
2022-10-07	883	937	874	912	407,600	912
2022-10-06	922	934	890	890	558,800	890
2022-10-05	913	948	897	928	559,700	928
2022-10-04	865	939	860	915	867,400	915
2022-10-03	770	844	765	837	483,000	837
2022-09-30	749	801	749	785	574,000	785
2022-09-29	726	736	718	734	73,800	734
2022-09-28	691	708	687	707	130,900	707
2022-09-27	698	705	677	697	162,100	697
2022-09-26	734	734	698	703	213,600	703
2022-09-22	750	758	739	742	190,800	742
2022-09-21	734	751	734	751	154,800	751
2022-09-20	744	758	742	749	180,000	749
2022-09-16	747	768	740	743	198,100	743
2022-09-15	748	754	731	736	285,100	736
2022-09-14	737	763	735	748	244,400	748
2022-09-13	785	803	769	782	205,100	782
2022-09-12	793	801	773	786	161,200	786
2022-09-09	776	795	776	785	140,900	785
2022-09-08	768	784	768	778	138,700	778
2022-09-07	765	779	751	760	113,300	760
2022-09-06	758	772	756	765	126,600	765
2022-09-05	723	761	723	756	134,100	756
2022-09-02	741	754	725	731	237,800	731
2022-09-01	772	776	739	739	275,800	739
2022-08-31	753	789	753	786	257,500	786
2022-08-30	742	760	739	757	152,900	757
2022-08-29	727	736	722	733	168,400	733
2022-08-26	743	757	736	755	179,600	755
2022-08-25	727	755	727	752	231,500	752
2022-08-24	712	742	708	724	223,400	724
2022-08-23	726	729	710	718	204,300	718
2022-08-22	734	747	716	732	273,600	732
2022-08-19	748	754	718	739	334,000	739
2022-08-18	747	750	733	747	209,900	747
2022-08-17	690	748	690	743	510,700	743
2022-08-16	666	729	666	689	1,216,800	689
2022-08-15	666	666	666	666	38,600	666
2022-08-12	793	820	787	816	123,500	816
2022-08-10	814	814	786	793	71,100	793
2022-08-09	798	817	798	817	96,300	817
2022-08-08	823	823	792	798	137,600	798
2022-08-05	825	831	819	824	90,900	824
2022-08-04	805	825	802	821	73,400	821
2022-08-03	801	805	790	798	61,600	798
2022-08-02	804	815	791	801	140,900	801
2022-08-01	783	800	775	800	70,800	800
2022-07-29	795	800	780	782	69,400	782
2022-07-28	773	792	768	792	114,700	792
2022-07-27	765	776	758	764	59,600	764
2022-07-26	764	772	759	772	58,800	772
2022-07-25	776	776	756	763	106,100	763
2022-07-22	753	767	739	761	95,200	761
2022-07-21	718	748	717	746	189,000	746
2022-07-20	721	724	713	715	72,400	715
2022-07-19	696	710	688	708	118,100	708
2022-07-15	693	700	682	696	77,000	696
2022-07-14	683	693	673	690	65,600	690
2022-07-13	685	697	675	685	58,700	685
2022-07-12	698	698	672	677	115,600	677
2022-07-11	698	704	694	703	99,500	703
2022-07-08	684	694	677	689	134,500	689
2022-07-07	673	682	662	680	147,600	680
2022-07-06	667	677	663	669	77,800	669
2022-07-05	662	679	661	667	74,100	667
2022-07-04	660	673	657	664	90,900	664
2022-07-01	667	668	649	653	143,400	653
2022-06-30	684	688	666	668	161,600	668
2022-06-29	678	678	666	675	212,100	675
2022-06-28	695	702	678	688	125,200	688
2022-06-27	700	704	688	693	80,500	693
2022-06-24	686	704	685	694	133,900	694
2022-06-23	679	694	676	680	64,200	680
2022-06-22	701	702	676	678	148,400	678
2022-06-21	694	709	687	699	150,800	699
2022-06-20	695	706	675	684	113,600	684
2022-06-17	698	704	693	693	143,500	693
2022-06-16	750	750	719	719	122,500	719
2022-06-15	744	752	732	739	107,800	739
2022-06-14	757	763	743	757	115,900	757
2022-06-13	788	792	758	768	134,000	768
2022-06-10	811	811	792	794	125,900	794
2022-06-09	805	825	801	817	124,100	817
2022-06-08	808	813	802	812	117,700	812
2022-06-07	829	829	808	808	90,600	808
2022-06-06	815	824	806	823	94,700	823
2022-06-03	827	828	808	814	121,900	814
2022-06-02	827	828	801	818	275,000	818
2022-06-01	824	838	820	833	128,800	833
2022-05-31	861	861	827	832	265,200	832
2022-05-30	837	869	830	869	215,000	869
2022-05-27	845	851	819	823	132,900	823
2022-05-26	831	860	831	843	109,000	843
2022-05-25	836	849	828	839	157,700	839
2022-05-24	874	882	835	837	259,600	837
2022-05-23	874	895	865	883	141,500	883
2022-05-20	854	867	836	862	242,900	862
2022-05-19	800	850	796	839	280,400	839
2022-05-18	797	831	790	815	340,000	815
2022-05-17	800	827	767	769	323,000	769
2022-05-16	767	796	732	790	770,800	790
2022-05-13	876	885	861	871	268,000	871
2022-05-12	890	900	871	874	223,500	874
2022-05-11	889	922	886	916	181,400	916
2022-05-10	912	912	880	898	498,500	898
2022-05-09	950	950	916	926	190,100	926
2022-05-06	980	980	952	956	127,300	956
2022-05-02	978	985	968	979	81,800	979
2022-04-28	980	983	968	980	72,600	980
2022-04-27	951	983	945	978	146,000	978
2022-04-26	978	985	970	978	100,700	978
2022-04-25	936	965	936	963	147,100	963
2022-04-22	977	977	946	966	253,200	966
2022-04-21	1,004	1,012	988	1,001	158,300	1,001
2022-04-20	1,016	1,023	1,003	1,007	115,300	1,007
2022-04-19	1,012	1,017	1,004	1,008	88,600	1,008
2022-04-18	1,009	1,020	991	1,005	197,400	1,005
2022-04-15	1,018	1,034	1,009	1,024	136,800	1,024
2022-04-14	1,054	1,057	1,022	1,022	96,100	1,022
2022-04-13	1,025	1,048	1,020	1,042	98,700	1,042
2022-04-12	1,062	1,066	1,015	1,019	170,900	1,019
2022-04-11	1,069	1,093	1,056	1,078	190,900	1,078
2022-04-08	1,038	1,074	1,031	1,068	200,200	1,068
2022-04-07	1,059	1,063	1,028	1,030	144,700	1,030
2022-04-06	1,087	1,087	1,031	1,074	240,900	1,074
2022-04-05	1,065	1,103	1,058	1,088	299,300	1,088
2022-04-04	1,012	1,038	1,009	1,035	223,200	1,035
2022-04-01	1,021	1,024	1,003	1,007	180,700	1,007
2022-03-31	1,041	1,041	1,025	1,038	177,600	1,038
2022-03-30	1,053	1,060	1,038	1,059	159,400	1,059
2022-03-29	1,007	1,035	1,007	1,035	272,200	1,035
2022-03-28	1,025	1,025	997	1,003	182,100	1,003
2022-03-25	1,060	1,060	1,020	1,029	184,700	1,029
2022-03-24	1,027	1,055	1,014	1,055	188,800	1,055
2022-03-23	1,042	1,070	1,026	1,057	209,600	1,057
2022-03-22	1,080	1,080	1,022	1,024	251,900	1,024
2022-03-18	1,041	1,077	1,039	1,074	182,700	1,074
2022-03-17	1,075	1,075	1,032	1,041	190,800	1,041
2022-03-16	1,061	1,061	1,027	1,045	112,700	1,045
2022-03-15	1,028	1,049	1,017	1,032	92,000	1,032
2022-03-14	1,011	1,047	1,003	1,032	123,400	1,032
2022-03-11	1,041	1,044	1,003	1,016	145,300	1,016
2022-03-10	1,060	1,078	1,048	1,071	160,700	1,071
2022-03-09	1,045	1,078	1,005	1,011	173,600	1,011
2022-03-08	1,067	1,092	1,040	1,045	189,800	1,045
2022-03-07	1,118	1,120	1,054	1,093	260,600	1,093
2022-03-04	1,158	1,163	1,134	1,141	214,300	1,141
2022-03-03	1,220	1,222	1,173	1,173	140,800	1,173
2022-03-02	1,195	1,224	1,188	1,198	106,200	1,198
2022-03-01	1,179	1,214	1,161	1,214	145,800	1,214
2022-02-28	1,187	1,187	1,141	1,165	120,300	1,165
2022-02-25	1,186	1,186	1,149	1,168	127,500	1,168
2022-02-24	1,187	1,195	1,149	1,161	106,400	1,161
2022-02-22	1,177	1,205	1,161	1,193	106,800	1,193
2022-02-21	1,170	1,200	1,155	1,190	78,800	1,190
2022-02-18	1,149	1,188	1,129	1,178	106,600	1,178
2022-02-17	1,145	1,163	1,136	1,151	87,700	1,151
2022-02-16	1,177	1,179	1,148	1,152	107,600	1,152
2022-02-15	1,175	1,179	1,144	1,155	149,700	1,155
2022-02-14	1,241	1,241	1,174	1,181	206,300	1,181
2022-02-10	1,237	1,248	1,220	1,241	103,000	1,241
2022-02-09	1,222	1,225	1,186	1,214	143,800	1,214
2022-02-08	1,228	1,236	1,206	1,207	97,200	1,207
2022-02-07	1,226	1,230	1,192	1,223	139,000	1,223
2022-02-04	1,210	1,218	1,190	1,213	137,300	1,213
2022-02-03	1,249	1,256	1,217	1,222	126,500	1,222
2022-02-02	1,249	1,265	1,238	1,265	114,000	1,265
2022-02-01	1,235	1,267	1,225	1,225	181,200	1,225
2022-01-31	1,183	1,225	1,183	1,209	141,500	1,209
2022-01-28	1,150	1,180	1,124	1,167	169,200	1,167
2022-01-27	1,156	1,170	1,112	1,120	158,700	1,120
2022-01-26	1,131	1,179	1,131	1,158	126,100	1,158
2022-01-25	1,185	1,188	1,127	1,139	157,000	1,139
2022-01-24	1,171	1,184	1,158	1,183	67,700	1,183
2022-01-21	1,164	1,190	1,159	1,189	71,200	1,189
2022-01-20	1,179	1,200	1,171	1,187	73,300	1,187
2022-01-19	1,208	1,226	1,173	1,179	143,800	1,179
2022-01-18	1,247	1,251	1,209	1,222	97,800	1,222
2022-01-17	1,217	1,253	1,217	1,242	73,900	1,242
2022-01-14	1,244	1,244	1,206	1,218	167,900	1,218
2022-01-13	1,239	1,252	1,218	1,234	154,400	1,234
2022-01-12	1,220	1,259	1,213	1,255	98,400	1,255
2022-01-11	1,217	1,228	1,208	1,216	97,300	1,216
2022-01-07	1,235	1,244	1,211	1,232	130,300	1,232
2022-01-06	1,274	1,280	1,242	1,243	147,000	1,243
2022-01-05	1,316	1,316	1,280	1,289	112,900	1,289
2022-01-04	1,348	1,348	1,302	1,316	112,000	1,316

分割・併合履歴： [2018-03-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31