6556 ウェルビー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	805	805	783	788	98,600	788
2023-12-28	767	799	759	799	101,300	799
2023-12-27	747	772	747	767	193,500	767
2023-12-26	754	759	740	749	190,100	749
2023-12-25	784	790	761	761	101,000	761
2023-12-22	784	789	782	784	75,700	784
2023-12-21	785	793	780	782	92,000	782
2023-12-20	810	816	795	795	104,400	795
2023-12-19	794	809	788	809	130,600	809
2023-12-18	800	811	786	797	127,400	797
2023-12-15	773	812	773	804	218,800	804
2023-12-14	764	774	742	760	177,100	760
2023-12-13	761	776	760	761	110,200	761
2023-12-12	772	784	760	761	243,400	761
2023-12-11	791	796	751	783	316,200	783
2023-12-08	827	836	774	776	392,200	776
2023-12-07	847	870	835	845	601,900	845
2023-12-06	792	855	792	849	751,500	849
2023-12-05	776	788	762	777	238,700	777
2023-12-04	741	776	741	772	169,500	772
2023-12-01	751	760	735	745	174,500	745
2023-11-30	737	748	729	745	92,900	745
2023-11-29	730	738	724	733	120,100	733
2023-11-28	747	750	728	744	202,400	744
2023-11-27	727	760	721	755	257,900	755
2023-11-24	723	747	706	734	276,900	734
2023-11-22	711	732	703	711	129,400	711
2023-11-21	719	731	708	713	135,900	713
2023-11-20	661	722	661	719	240,900	719
2023-11-17	692	699	665	670	255,700	670
2023-11-16	703	704	685	693	175,900	693
2023-11-15	710	724	694	706	456,500	706
2023-11-14	688	728	678	715	548,200	715
2023-11-13	695	700	672	678	172,700	678
2023-11-10	659	694	655	688	203,200	688
2023-11-09	680	684	665	674	277,500	674
2023-11-08	708	710	682	685	367,500	685
2023-11-07	672	710	671	699	1,044,700	699
2023-11-06	642	648	626	628	132,200	628
2023-11-02	640	641	630	637	131,700	637
2023-11-01	631	638	619	635	115,700	635
2023-10-31	614	630	604	623	163,400	623
2023-10-30	620	624	606	613	428,900	613
2023-10-27	610	618	599	618	135,600	618
2023-10-26	594	623	586	615	228,700	615
2023-10-25	600	607	589	595	295,400	595
2023-10-24	567	619	567	619	262,100	619
2023-10-23	600	602	567	569	362,200	569
2023-10-20	628	630	605	610	173,400	610
2023-10-19	620	643	620	628	146,200	628
2023-10-18	612	627	609	627	136,700	627
2023-10-17	609	619	605	618	132,800	618
2023-10-16	603	610	595	596	181,500	596
2023-10-13	624	629	609	615	194,000	615
2023-10-12	608	634	605	634	189,000	634
2023-10-11	626	628	599	600	347,000	600
2023-10-10	632	640	621	626	184,000	626
2023-10-06	622	637	605	633	189,600	633
2023-10-05	618	634	607	631	189,700	631
2023-10-04	631	647	613	622	298,000	622
2023-10-03	630	647	624	635	232,200	635
2023-10-02	633	648	624	635	349,400	635
2023-09-29	645	659	630	641	310,200	641
2023-09-28	639	675	637	645	377,100	645
2023-09-27	636	666	636	653	373,200	653
2023-09-26	646	668	642	646	472,000	646
2023-09-25	623	655	623	646	544,400	646
2023-09-22	617	647	617	624	581,700	624
2023-09-21	585	620	578	616	364,500	616
2023-09-20	580	594	577	586	127,800	586
2023-09-19	602	602	576	586	133,700	586
2023-09-15	602	608	589	606	333,800	606
2023-09-14	600	615	595	600	322,100	600
2023-09-13	567	599	565	599	219,700	599
2023-09-12	575	581	567	574	151,400	574
2023-09-11	575	582	568	572	226,600	572
2023-09-08	555	592	551	585	379,700	585
2023-09-07	570	572	553	557	188,500	557
2023-09-06	562	573	562	572	124,300	572
2023-09-05	555	568	555	562	140,600	562
2023-09-04	567	572	553	560	299,600	560
2023-09-01	557	568	552	566	138,600	566
2023-08-31	578	580	561	567	316,700	567
2023-08-30	587	592	578	581	272,900	581
2023-08-29	565	595	565	588	404,700	588
2023-08-28	569	569	546	558	259,400	558
2023-08-25	559	572	549	561	220,900	561
2023-08-24	556	568	545	561	335,100	561
2023-08-23	555	584	552	562	741,200	562
2023-08-22	590	604	547	553	1,421,600	553
2023-08-21	512	527	512	525	177,400	525
2023-08-18	501	526	501	515	191,000	515
2023-08-17	512	522	500	511	235,200	511
2023-08-16	530	538	504	507	305,200	507
2023-08-15	532	541	520	535	413,000	535
2023-08-14	511	550	511	531	1,531,200	531
2023-08-10	471	472	460	470	193,200	470
2023-08-09	473	488	471	477	269,600	477
2023-08-08	466	475	460	474	151,500	474
2023-08-07	448	466	439	466	196,500	466
2023-08-04	444	456	441	451	133,500	451
2023-08-03	458	461	443	448	183,000	448
2023-08-02	457	473	457	464	193,000	464
2023-08-01	468	477	458	464	225,600	464
2023-07-31	479	481	467	476	282,200	476
2023-07-28	470	480	459	471	412,300	471
2023-07-27	470	485	462	478	642,200	478
2023-07-26	448	472	444	467	1,100,600	467
2023-07-25	424	457	423	455	1,148,500	455
2023-07-24	410	413	405	408	145,800	408
2023-07-21	415	416	405	405	313,400	405
2023-07-20	419	426	408	418	320,300	418
2023-07-19	417	426	415	425	211,700	425
2023-07-18	422	427	410	413	265,400	413
2023-07-14	440	444	422	422	249,900	422
2023-07-13	433	440	423	440	268,900	440
2023-07-12	447	447	432	433	275,700	433
2023-07-11	465	466	448	448	208,400	448
2023-07-10	458	475	451	461	315,800	461
2023-07-07	440	465	438	457	282,700	457
2023-07-06	436	455	436	444	273,900	444
2023-07-05	444	445	436	439	227,800	439
2023-07-04	442	448	439	444	166,300	444
2023-07-03	450	455	445	448	188,800	448
2023-06-30	443	451	438	451	300,800	451
2023-06-29	455	468	451	451	230,800	451
2023-06-28	458	467	446	450	279,800	450
2023-06-27	458	458	445	456	270,900	456
2023-06-26	465	467	457	460	174,500	460
2023-06-23	473	476	461	471	288,900	471
2023-06-22	476	480	471	472	160,800	472
2023-06-21	481	483	476	479	120,100	479
2023-06-20	485	485	472	480	186,800	480
2023-06-19	486	497	483	489	124,300	489
2023-06-16	474	489	470	488	278,300	488
2023-06-15	492	492	468	468	320,500	468
2023-06-14	485	493	481	492	200,700	492
2023-06-13	494	501	483	484	229,900	484
2023-06-12	480	503	478	500	267,000	500
2023-06-09	488	491	476	477	228,900	477
2023-06-08	506	506	480	480	486,600	480
2023-06-07	512	521	508	510	131,700	510
2023-06-06	519	519	506	514	140,300	514
2023-06-05	526	526	512	516	160,400	516
2023-06-02	506	528	496	523	199,900	523
2023-06-01	521	522	503	504	173,900	504
2023-05-31	518	533	512	526	158,100	526
2023-05-30	520	524	503	515	157,600	515
2023-05-29	527	529	507	510	174,300	510
2023-05-26	532	532	505	509	267,400	509
2023-05-25	549	553	526	531	164,300	531
2023-05-24	566	569	546	550	155,200	550
2023-05-23	557	566	544	566	279,500	566
2023-05-22	541	549	527	549	172,900	549
2023-05-19	528	550	517	540	293,700	540
2023-05-18	547	547	522	528	508,700	528
2023-05-17	587	594	536	555	691,200	555
2023-05-16	598	609	563	584	939,900	584
2023-05-15	707	712	683	706	183,900	706
2023-05-12	715	723	698	711	136,000	711
2023-05-11	691	704	691	704	83,400	704
2023-05-10	682	716	680	696	168,200	696
2023-05-09	680	697	676	688	92,800	688
2023-05-08	667	676	657	674	76,700	674
2023-05-02	672	672	650	663	104,500	663
2023-05-01	674	686	668	671	98,400	671
2023-04-28	666	684	659	679	161,000	679
2023-04-27	626	664	624	656	214,700	656
2023-04-26	631	631	617	617	64,600	617
2023-04-25	633	649	633	638	120,900	638
2023-04-24	633	644	630	631	54,400	631
2023-04-21	646	646	626	629	110,400	629
2023-04-20	636	663	634	656	120,400	656
2023-04-19	631	636	621	636	76,200	636
2023-04-18	630	638	620	636	102,000	636
2023-04-17	632	632	613	620	110,900	620
2023-04-14	599	629	598	627	192,200	627
2023-04-13	596	601	588	593	56,700	593
2023-04-12	589	607	586	602	148,600	602
2023-04-11	595	599	585	589	79,800	589
2023-04-10	594	606	586	592	82,700	592
2023-04-07	582	606	582	594	179,800	594
2023-04-06	564	584	562	582	106,700	582
2023-04-05	583	584	565	571	181,000	571
2023-04-04	603	603	587	589	185,800	589
2023-04-03	616	621	601	605	156,100	605
2023-03-31	616	619	601	611	111,900	611
2023-03-30	619	621	605	606	113,000	606
2023-03-29	613	620	610	620	85,800	620
2023-03-28	630	633	614	614	83,800	614
2023-03-27	631	631	615	626	82,200	626
2023-03-24	627	628	613	624	86,200	624
2023-03-23	628	628	614	626	110,600	626
2023-03-22	635	649	629	634	71,200	634
2023-03-20	661	661	633	633	111,700	633
2023-03-17	636	670	636	669	161,400	669
2023-03-16	601	629	599	626	152,800	626
2023-03-15	622	625	607	609	66,600	609
2023-03-14	629	629	610	612	131,900	612
2023-03-13	648	648	628	635	135,600	635
2023-03-10	658	665	654	655	123,700	655
2023-03-09	661	668	652	666	124,400	666
2023-03-08	677	677	661	663	133,900	663
2023-03-07	685	687	670	676	91,800	676
2023-03-06	688	697	682	689	87,200	689
2023-03-03	682	695	674	679	119,300	679
2023-03-02	728	729	676	686	201,800	686
2023-03-01	718	726	708	722	105,500	722
2023-02-28	717	733	713	725	127,400	725
2023-02-27	681	707	680	706	107,000	706
2023-02-24	667	690	665	688	169,400	688
2023-02-22	652	663	647	657	97,700	657
2023-02-21	660	674	658	662	172,000	662
2023-02-20	640	659	631	659	184,700	659
2023-02-17	662	662	625	640	394,700	640
2023-02-16	666	685	643	682	280,000	682
2023-02-15	658	680	652	657	317,800	657
2023-02-14	605	663	605	651	396,600	651
2023-02-13	614	631	612	630	258,800	630
2023-02-10	634	638	619	620	202,600	620
2023-02-09	636	648	624	644	213,600	644
2023-02-08	636	643	630	643	123,900	643
2023-02-07	656	656	630	636	226,800	636
2023-02-06	673	673	655	658	163,800	658
2023-02-03	663	673	660	671	89,600	671
2023-02-02	660	674	651	673	173,000	673
2023-02-01	668	684	660	663	155,000	663
2023-01-31	680	681	666	670	176,000	670
2023-01-30	690	692	673	685	208,700	685
2023-01-27	711	712	690	698	197,500	698
2023-01-26	736	736	711	720	95,300	720
2023-01-25	742	750	733	737	67,800	737
2023-01-24	743	757	743	750	64,500	750
2023-01-23	736	742	728	741	74,200	741
2023-01-20	725	734	720	724	77,800	724
2023-01-19	700	731	700	725	137,500	725
2023-01-18	683	712	683	706	83,100	706
2023-01-17	691	694	682	687	72,500	687
2023-01-16	686	707	683	694	87,500	694
2023-01-13	703	710	691	692	67,500	692
2023-01-12	721	721	707	710	62,800	710
2023-01-11	690	727	690	721	85,400	721
2023-01-10	700	714	682	685	73,600	685
2023-01-06	693	704	683	703	41,700	703
2023-01-05	705	708	693	693	54,600	693
2023-01-04	723	728	698	698	129,000	698

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