7342 ウェルスナビ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,478 | 1,488 | 1,433 | 1,446 | 1,413,100 | 1,446 |
| 2024-04-18 | 1,427 | 1,513 | 1,425 | 1,485 | 1,475,500 | 1,485 |
| 2024-04-17 | 1,451 | 1,482 | 1,434 | 1,441 | 976,300 | 1,441 |
| 2024-04-16 | 1,422 | 1,479 | 1,420 | 1,455 | 1,342,100 | 1,455 |
| 2024-04-15 | 1,458 | 1,483 | 1,445 | 1,447 | 1,328,900 | 1,447 |
| 2024-04-12 | 1,540 | 1,544 | 1,482 | 1,488 | 1,351,500 | 1,488 |
| 2024-04-11 | 1,535 | 1,543 | 1,517 | 1,533 | 1,000,000 | 1,533 |
| 2024-04-10 | 1,569 | 1,594 | 1,546 | 1,551 | 873,000 | 1,551 |
| 2024-04-09 | 1,600 | 1,606 | 1,563 | 1,577 | 848,400 | 1,577 |
| 2024-04-08 | 1,578 | 1,580 | 1,538 | 1,576 | 1,252,500 | 1,576 |
| 2024-04-05 | 1,572 | 1,591 | 1,535 | 1,583 | 1,479,500 | 1,583 |
| 2024-04-04 | 1,635 | 1,637 | 1,596 | 1,600 | 1,429,900 | 1,600 |
| 2024-04-03 | 1,590 | 1,627 | 1,546 | 1,611 | 1,619,500 | 1,611 |
| 2024-04-02 | 1,640 | 1,644 | 1,603 | 1,616 | 1,339,000 | 1,616 |
| 2024-04-01 | 1,760 | 1,763 | 1,624 | 1,635 | 2,714,500 | 1,635 |
| 2024-03-29 | 1,666 | 1,758 | 1,652 | 1,741 | 2,007,600 | 1,741 |
| 2024-03-28 | 1,671 | 1,685 | 1,636 | 1,654 | 1,244,100 | 1,654 |
| 2024-03-27 | 1,689 | 1,706 | 1,663 | 1,670 | 1,191,900 | 1,670 |
| 2024-03-26 | 1,744 | 1,768 | 1,683 | 1,690 | 1,766,900 | 1,690 |
| 2024-03-25 | 1,815 | 1,830 | 1,738 | 1,738 | 1,876,800 | 1,738 |
| 2024-03-22 | 1,856 | 1,867 | 1,777 | 1,815 | 1,892,300 | 1,815 |
| 2024-03-21 | 1,819 | 1,865 | 1,790 | 1,843 | 2,192,500 | 1,843 |
| 2024-03-19 | 1,809 | 1,816 | 1,766 | 1,795 | 1,518,500 | 1,795 |
| 2024-03-18 | 1,837 | 1,853 | 1,801 | 1,840 | 1,857,700 | 1,840 |
| 2024-03-15 | 1,802 | 1,809 | 1,755 | 1,777 | 1,810,200 | 1,777 |
| 2024-03-14 | 1,860 | 1,890 | 1,817 | 1,829 | 1,778,500 | 1,829 |
| 2024-03-13 | 1,970 | 1,971 | 1,825 | 1,848 | 2,823,700 | 1,848 |
| 2024-03-12 | 1,918 | 1,952 | 1,873 | 1,930 | 2,178,500 | 1,930 |
| 2024-03-11 | 2,000 | 2,037 | 1,936 | 1,950 | 2,658,000 | 1,950 |
| 2024-03-08 | 2,101 | 2,127 | 2,040 | 2,046 | 1,910,200 | 2,046 |
| 2024-03-07 | 2,165 | 2,234 | 2,097 | 2,110 | 2,798,300 | 2,110 |
| 2024-03-06 | 2,150 | 2,212 | 2,132 | 2,157 | 2,533,700 | 2,157 |
| 2024-03-05 | 2,286 | 2,312 | 2,185 | 2,186 | 3,657,200 | 2,186 |
| 2024-03-04 | 2,288 | 2,420 | 2,268 | 2,315 | 6,305,200 | 2,315 |
| 2024-03-01 | 2,225 | 2,259 | 2,191 | 2,220 | 3,324,800 | 2,220 |
| 2024-02-29 | 2,140 | 2,228 | 2,076 | 2,227 | 3,630,400 | 2,227 |
| 2024-02-28 | 2,116 | 2,175 | 2,092 | 2,133 | 2,318,000 | 2,133 |
| 2024-02-27 | 2,185 | 2,229 | 2,121 | 2,149 | 3,140,900 | 2,149 |
| 2024-02-26 | 2,200 | 2,298 | 2,165 | 2,173 | 5,549,100 | 2,173 |
| 2024-02-22 | 2,150 | 2,208 | 2,100 | 2,159 | 5,747,500 | 2,159 |
| 2024-02-21 | 2,203 | 2,232 | 2,091 | 2,127 | 6,473,100 | 2,127 |
| 2024-02-20 | 2,319 | 2,378 | 2,203 | 2,246 | 7,730,600 | 2,246 |
| 2024-02-19 | 2,390 | 2,500 | 2,177 | 2,269 | 13,562,800 | 2,269 |
| 2024-02-16 | 1,970 | 2,360 | 1,962 | 2,360 | 14,771,700 | 2,360 |
| 2024-02-15 | 1,846 | 2,028 | 1,750 | 1,960 | 12,311,600 | 1,960 |
| 2024-02-14 | 1,873 | 2,050 | 1,827 | 1,966 | 15,622,500 | 1,966 |
| 2024-02-13 | 1,710 | 1,718 | 1,672 | 1,708 | 1,333,800 | 1,708 |
| 2024-02-09 | 1,665 | 1,700 | 1,661 | 1,685 | 1,028,800 | 1,685 |
| 2024-02-08 | 1,668 | 1,709 | 1,636 | 1,654 | 1,509,100 | 1,654 |
| 2024-02-07 | 1,637 | 1,664 | 1,622 | 1,657 | 997,700 | 1,657 |
| 2024-02-06 | 1,640 | 1,676 | 1,621 | 1,653 | 944,600 | 1,653 |
| 2024-02-05 | 1,623 | 1,669 | 1,591 | 1,659 | 1,615,900 | 1,659 |
| 2024-02-02 | 1,649 | 1,659 | 1,606 | 1,612 | 1,619,200 | 1,612 |
| 2024-02-01 | 1,675 | 1,696 | 1,632 | 1,638 | 2,509,300 | 1,638 |
| 2024-01-31 | 1,740 | 1,742 | 1,671 | 1,715 | 2,909,900 | 1,715 |
| 2024-01-30 | 1,821 | 1,842 | 1,750 | 1,757 | 2,480,600 | 1,757 |
| 2024-01-29 | 1,752 | 1,836 | 1,748 | 1,808 | 4,433,200 | 1,808 |
| 2024-01-26 | 1,795 | 1,815 | 1,732 | 1,739 | 3,269,900 | 1,739 |
| 2024-01-25 | 1,698 | 1,835 | 1,682 | 1,835 | 5,176,300 | 1,835 |
| 2024-01-24 | 1,752 | 1,815 | 1,690 | 1,707 | 5,848,700 | 1,707 |
| 2024-01-23 | 1,967 | 1,968 | 1,731 | 1,751 | 13,346,200 | 1,751 |
| 2024-01-22 | 1,772 | 1,865 | 1,745 | 1,859 | 2,989,700 | 1,859 |
| 2024-01-19 | 1,681 | 1,748 | 1,653 | 1,726 | 1,880,500 | 1,726 |
| 2024-01-18 | 1,665 | 1,696 | 1,640 | 1,669 | 1,568,200 | 1,669 |
| 2024-01-17 | 1,770 | 1,803 | 1,677 | 1,680 | 2,393,200 | 1,680 |
| 2024-01-16 | 1,821 | 1,860 | 1,731 | 1,760 | 3,163,700 | 1,760 |
| 2024-01-15 | 1,773 | 1,802 | 1,712 | 1,799 | 2,063,000 | 1,799 |
| 2024-01-12 | 1,760 | 1,789 | 1,691 | 1,730 | 1,830,700 | 1,730 |
| 2024-01-11 | 1,827 | 1,838 | 1,753 | 1,764 | 2,160,300 | 1,764 |
| 2024-01-10 | 1,759 | 1,830 | 1,711 | 1,805 | 2,634,700 | 1,805 |
| 2024-01-09 | 1,861 | 1,885 | 1,755 | 1,777 | 2,741,600 | 1,777 |
| 2024-01-05 | 1,982 | 1,982 | 1,851 | 1,860 | 3,569,000 | 1,860 |
| 2024-01-04 | 1,880 | 2,040 | 1,858 | 1,991 | 3,639,000 | 1,991 |
分割・併合履歴 ： なし
