7342 ウェルスナビ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-03 | 1,942 | 1,943 | 1,942 | 1,942 | 126,800 | 1,942 |
| 2025-02-28 | 1,942 | 1,943 | 1,942 | 1,942 | 150,100 | 1,942 |
| 2025-02-27 | 1,943 | 1,944 | 1,942 | 1,942 | 28,400 | 1,942 |
| 2025-02-26 | 1,943 | 1,943 | 1,942 | 1,942 | 56,900 | 1,942 |
| 2025-02-25 | 1,942 | 1,943 | 1,942 | 1,942 | 52,400 | 1,942 |
| 2025-02-21 | 1,943 | 1,944 | 1,942 | 1,942 | 50,100 | 1,942 |
| 2025-02-20 | 1,943 | 1,944 | 1,942 | 1,943 | 38,300 | 1,943 |
| 2025-02-19 | 1,943 | 1,945 | 1,943 | 1,943 | 41,300 | 1,943 |
| 2025-02-18 | 1,943 | 1,944 | 1,942 | 1,943 | 75,400 | 1,943 |
| 2025-02-17 | 1,943 | 1,944 | 1,942 | 1,942 | 71,300 | 1,942 |
| 2025-02-14 | 1,942 | 1,944 | 1,942 | 1,942 | 28,200 | 1,942 |
| 2025-02-13 | 1,943 | 1,944 | 1,942 | 1,943 | 38,200 | 1,943 |
| 2025-02-12 | 1,942 | 1,944 | 1,942 | 1,943 | 36,300 | 1,943 |
| 2025-02-10 | 1,942 | 1,944 | 1,942 | 1,943 | 38,900 | 1,943 |
| 2025-02-07 | 1,943 | 1,944 | 1,942 | 1,943 | 74,000 | 1,943 |
| 2025-02-06 | 1,942 | 1,944 | 1,942 | 1,942 | 50,500 | 1,942 |
| 2025-02-05 | 1,942 | 1,943 | 1,942 | 1,942 | 32,100 | 1,942 |
| 2025-02-04 | 1,943 | 1,944 | 1,942 | 1,942 | 35,200 | 1,942 |
| 2025-02-03 | 1,942 | 1,944 | 1,942 | 1,942 | 113,700 | 1,942 |
| 2025-01-31 | 1,943 | 1,944 | 1,942 | 1,942 | 360,900 | 1,942 |
| 2025-01-30 | 1,942 | 1,944 | 1,942 | 1,942 | 98,100 | 1,942 |
| 2025-01-29 | 1,943 | 1,944 | 1,942 | 1,942 | 185,400 | 1,942 |
| 2025-01-28 | 1,945 | 1,945 | 1,943 | 1,943 | 185,200 | 1,943 |
| 2025-01-27 | 1,945 | 1,947 | 1,944 | 1,944 | 109,100 | 1,944 |
| 2025-01-24 | 1,945 | 1,948 | 1,944 | 1,945 | 173,700 | 1,945 |
| 2025-01-23 | 1,943 | 1,946 | 1,942 | 1,944 | 141,100 | 1,944 |
| 2025-01-22 | 1,941 | 1,945 | 1,941 | 1,942 | 218,400 | 1,942 |
| 2025-01-21 | 1,939 | 1,943 | 1,939 | 1,941 | 540,900 | 1,941 |
| 2025-01-20 | 1,937 | 1,940 | 1,937 | 1,938 | 246,600 | 1,938 |
| 2025-01-17 | 1,942 | 1,947 | 1,934 | 1,938 | 320,500 | 1,938 |
| 2025-01-16 | 1,947 | 1,948 | 1,947 | 1,948 | 574,900 | 1,948 |
| 2025-01-15 | 1,946 | 1,948 | 1,946 | 1,947 | 889,200 | 1,947 |
| 2025-01-14 | 1,946 | 1,947 | 1,945 | 1,946 | 1,155,700 | 1,946 |
| 2025-01-10 | 1,946 | 1,947 | 1,945 | 1,945 | 1,460,400 | 1,945 |
| 2025-01-09 | 1,946 | 1,947 | 1,945 | 1,946 | 559,100 | 1,946 |
| 2025-01-08 | 1,945 | 1,946 | 1,945 | 1,945 | 1,075,100 | 1,945 |
| 2025-01-07 | 1,945 | 1,946 | 1,945 | 1,945 | 762,600 | 1,945 |
| 2025-01-06 | 1,946 | 1,947 | 1,944 | 1,944 | 1,644,700 | 1,944 |
分割・併合履歴 ： なし