[2428 東証1部] ウェルネット 日足 時系列データ

[2428 東証1部] ウェルネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171135.001145.001128.001139.00252000286434800
2017-11-161101.001132.001100.001127.00218800245034900
2017-11-151118.001122.001102.001105.00282400313823900
2017-11-141117.001119.001109.001116.00172900192631700
2017-11-131118.001123.001111.001117.00183700205295900
2017-11-101114.001115.001103.001115.00142200157917200
2017-11-091116.001119.001104.001115.00247600275647400
2017-11-081100.001113.001098.001111.00210000232000000
2017-11-071082.001098.001082.001098.00307000334772500
2017-11-061091.001092.001077.001080.00468700507419800
2017-11-021113.001121.001084.001091.00788300862684500
2017-11-011168.001170.001103.001117.0011705001317490600
2017-10-311236.001236.001216.001216.00177100216406100
2017-10-301229.001237.001227.001234.00153900189688000
2017-10-271222.001227.001216.001223.00126700154941700
2017-10-261196.001226.001196.001210.00168900205018800
2017-10-251217.001218.001195.001198.00165200199040800
2017-10-241205.001223.001204.001216.00141800172414200
2017-10-231201.001208.001191.001205.00169500203462700
2017-10-201205.001209.001189.001192.00254300304433700
2017-10-191207.001212.001199.001207.00102600123769600
2017-10-181208.001218.001204.001209.00120600145944000
2017-10-171202.001210.001197.001208.00124600150031600
2017-10-161198.001204.001189.001202.00138500165978400
2017-10-131199.001204.001188.001192.00105300125604400
2017-10-121189.001202.001188.001197.00168200201090000
2017-10-111181.001194.001181.001187.006940082355200
2017-10-101180.001192.001174.001189.00115100136148200
2017-10-061191.001193.001171.001178.00200400236204200
2017-10-051190.001198.001187.001193.0099000117941000
2017-10-041196.001207.001189.001193.00140400167992300
2017-10-031198.001198.001183.001191.00179200213044600
2017-10-021199.001212.001193.001196.00219400263908000
2017-09-291182.001198.001178.001191.00190400225967900
2017-09-281165.001182.001159.001180.00150400176411000
2017-09-271158.001169.001156.001162.00115400134223900
2017-09-261161.001163.001148.001156.00147500170574500
2017-09-251153.001170.001153.001169.00166300193609000
2017-09-221145.001154.001140.001146.00132300151729100
2017-09-211138.001150.001136.001145.00168600192799600
2017-09-201146.001151.001134.001138.00183700209736500
2017-09-191155.001159.001147.001150.00136500157041100
2017-09-151154.001159.001138.001147.00282600323522000
2017-09-141137.001199.001135.001167.00455600532502400
2017-09-131121.001142.001118.001136.00494900559295100
2017-09-121131.001132.001115.001121.00439800492968600
2017-09-111130.001137.001122.001122.00227000255992500
2017-09-081120.001138.001119.001124.00276200311929200
2017-09-071142.001145.001120.001122.00384300434223400
2017-09-061139.001150.001132.001138.00300600342970400
2017-09-051171.001192.001146.001149.00441300513842600
2017-09-041187.001187.001168.001170.00223300262132100
2017-09-011190.001200.001184.001187.00194200231061800
2017-08-311188.001193.001182.001190.00184000218389300
2017-08-301195.001196.001183.001187.00183000217497800
2017-08-291197.001203.001186.001190.00243300290400200
2017-08-281171.001208.001171.001197.00533400636891000
2017-08-251175.001181.001170.001171.00156100183216800
2017-08-241169.001174.001166.001170.00103800121451500
2017-08-231178.001179.001164.001169.00130900153309800
2017-08-221170.001176.001165.001168.00131400153805300
2017-08-211161.001180.001158.001166.00303000353675500
2017-08-181171.001181.001162.001168.00242800284523700
2017-08-171193.001197.001178.001178.00250100296472900
2017-08-161198.001202.001189.001193.00252900302031900
2017-08-151199.001206.001185.001198.00258500309189600
2017-08-141197.001200.001177.001178.00413800490272800
2017-08-101226.001226.001195.001209.00503500607154800
2017-08-091251.001266.001222.001227.00749600928859000
2017-08-081301.001305.001253.001257.009661001233577600
2017-08-071419.001440.001415.001418.00232500331722400
2017-08-041383.001418.001375.001418.00303900426339200
2017-08-031384.001388.001371.001381.00132400182517000
2017-08-021361.001388.001361.001383.00212700293864000
2017-08-011363.001376.001357.001361.00131300179261400
2017-07-311378.001378.001359.001368.00140700192390400
2017-07-281387.001390.001369.001380.00142700196472000
2017-07-271386.001407.001383.001392.00166600232535800
2017-07-261385.001392.001376.001386.00116300161017500
2017-07-251378.001385.001372.001381.0098300135639800
2017-07-241376.001381.001362.001378.00149700205467900
2017-07-211380.001387.001372.001382.00122700169244300
2017-07-201371.001390.001371.001380.00145300200697400
2017-07-191350.001375.001341.001370.00176500240721300
2017-07-181335.001358.001331.001352.00217000292733500
2017-07-141344.001350.001333.001339.00140800188462900
2017-07-131350.001350.001336.001342.00126600170024200
2017-07-121343.001357.001338.001344.00147900199038300
2017-07-111335.001345.001326.001343.00139200186339900
2017-07-101346.001346.001330.001334.00146400195680900
2017-07-071341.001347.001331.001337.00185600248256900
2017-07-061348.001353.001337.001346.00167000224624700
2017-07-051339.001353.001312.001351.00312200416890200
2017-07-041380.001390.001337.001339.00319000432090500
2017-07-031382.001390.001360.001365.00265300363647100
2017-06-301398.001406.001378.001387.00270400374461400
2017-06-291400.001414.001392.001414.00272200381954900
2017-06-281429.001436.001391.001392.00621400879039700
2017-06-271502.001504.001479.001480.007240001076969300
2017-06-261495.001507.001489.001501.00297700445935200
2017-06-231496.001503.001482.001493.00269400401471200
2017-06-221504.001504.001483.001495.00227000339049300
2017-06-211487.001509.001480.001500.00320600480139800
2017-06-201473.001488.001462.001487.00451800667352600
2017-06-191473.001484.001458.001467.00228000335154200
2017-06-161480.001488.001461.001469.00562400828834400
2017-06-151460.001489.001452.001485.00252600372626700
2017-06-141471.001473.001458.001461.00199700292176500
2017-06-131470.001473.001446.001463.00311600455128400
2017-06-121487.001493.001458.001484.00203800300783200
2017-06-091502.001512.001483.001485.00237900355063900
2017-06-081535.001538.001503.001503.00540300820095800
2017-06-071530.001548.001521.001529.00339100520003700
2017-06-061551.001554.001521.001530.00570300877117500
2017-06-051522.001555.001512.001544.00357100548687200
2017-06-021530.001553.001511.001520.00532900815140700
2017-06-011520.001529.001502.001522.00273800415073200
2017-05-311455.001505.001451.001501.00441500655685500
2017-05-301446.001461.001436.001451.00291900422777300
2017-05-291435.001445.001419.001435.00173400248547200
2017-05-261435.001455.001425.001427.00198400285390100
2017-05-251435.001442.001422.001432.00123400176767600
2017-05-241440.001457.001428.001433.00215600310613200
2017-05-231429.001439.001417.001429.00102400146359800
2017-05-221418.001441.001408.001418.00234200333052600
2017-05-191430.001437.001407.001409.00234000331817700
2017-05-181420.001430.001397.001425.00294700416846500
2017-05-171450.001462.001446.001452.00117600170896700
2017-05-161476.001480.001451.001456.00195000284737300
2017-05-151464.001472.001449.001472.00128900188244200
2017-05-121467.001473.001440.001459.00224400326657000
2017-05-111472.001487.001458.001467.00178900262557700
2017-05-101482.001497.001456.001473.00321100473284900
2017-05-091480.001512.001465.001473.00303600449969500
2017-05-081495.001520.001459.001470.00328000486152200
2017-05-021448.001477.001443.001459.00330600482957900
2017-05-011465.001508.001423.001431.007733001117261300
2017-04-281588.001624.001573.001585.00310600495383400
2017-04-271550.001615.001545.001585.00403200640145200
2017-04-261552.001591.001536.001543.00372400580119500
2017-04-251503.001548.001489.001538.00411500626789100
2017-04-241500.001515.001478.001499.00229800344041400
2017-04-211454.001504.001454.001493.00412100610792400
2017-04-201443.001462.001418.001433.00142200204236900
2017-04-191395.001446.001395.001444.00249300356236000
2017-04-181387.001406.001382.001402.00197700275872500
2017-04-171348.001385.001346.001383.00134600184910400
2017-04-141361.001373.001348.001353.00145000197115100
2017-04-131355.001378.001353.001370.00181300248124600
2017-04-121370.001376.001355.001365.00166500226906600
2017-04-111374.001394.001371.001383.00300400414913000
2017-04-101379.001385.001365.001380.0093500128699800
2017-04-071365.001386.001343.001369.00170100231836800
2017-04-061409.001438.001345.001352.00455100630319600
2017-04-051400.001432.001386.001403.00346100486292200
2017-04-041374.001414.001365.001375.00452100628857000
2017-04-031360.001378.001358.001371.00130800179028300
2017-03-311378.001385.001356.001356.00163200223827800
2017-03-301382.001394.001357.001364.00146700201431400
2017-03-291364.001391.001362.001391.00154400212866100
2017-03-281354.001366.001347.001366.00124400169176000
2017-03-271377.001379.001340.001348.00226000306178100
2017-03-241370.001384.001361.001377.00160600221010600
2017-03-231357.001374.001357.001365.00108200147549500
2017-03-221360.001368.001355.001357.00106400144785000
2017-03-211351.001374.001348.001373.00197000268908300
2017-03-171336.001364.001336.001346.00143600193383300
2017-03-161340.001346.001332.001340.00102900137551600
2017-03-151356.001356.001335.001338.00139900187574900
2017-03-141344.001378.001344.001359.00219100298965800
2017-03-131352.001369.001343.001344.00198000267627300
2017-03-101370.001374.001346.001352.00195600265694200
2017-03-091384.001392.001363.001372.00155100213582400
2017-03-081365.001390.001365.001381.00199200275441500
2017-03-071349.001371.001337.001368.00275200373551300
2017-03-061359.001359.001333.001355.00199600269218700
2017-03-031362.001376.001351.001357.00182100248504500
2017-03-021360.001372.001343.001359.00326400444143100
2017-03-011330.001355.001329.001355.00351600471732400
2017-02-281314.001332.001305.001324.00220000290614300
2017-02-271328.001332.001305.001313.00372300489858100
2017-02-241284.001332.001280.001329.00333100437601700
2017-02-231300.001304.001278.001288.00206600265968400
2017-02-221287.001307.001283.001303.00167600217437800
2017-02-211293.001295.001272.001290.00232300298279800
2017-02-201272.001296.001258.001293.00387300493924200
2017-02-171264.001278.001260.001272.00164200208285900
2017-02-161262.001273.001255.001260.00210200265287400
2017-02-151270.001273.001254.001261.00240100302711700
2017-02-141273.001275.001252.001256.00583800736097000
2017-02-131285.001288.001264.001272.00289100367354900
2017-02-101265.001285.001260.001285.00235900300953500
2017-02-091258.001266.001248.001257.00152600191665600
2017-02-081256.001264.001248.001258.00238500298554700
2017-02-071275.001276.001251.001254.00349900439834700
2017-02-061309.001309.001265.001276.00439800562867300
2017-02-031321.001344.001280.001312.00452100589829200
2017-02-021353.001369.001315.001326.00482800648564600
2017-02-011339.001351.001318.001350.00256300342371200
2017-01-311321.001348.001303.001322.00412000544799500
2017-01-301295.001340.001290.001297.00434800569597800
2017-01-271280.001295.001267.001286.00227500290778800
2017-01-261285.001286.001270.001278.00167400213683000
2017-01-251288.001291.001264.001273.00220800280962100
2017-01-241267.001277.001260.001277.00135800172284800
2017-01-231276.001280.001265.001269.00115300146664900
2017-01-201283.001292.001275.001278.00131800168722000
2017-01-191309.001314.001282.001287.00151600195926900
2017-01-181287.001305.001281.001305.00187200241647100
2017-01-171317.001325.001290.001292.00193400251793100
2017-01-161328.001343.001313.001323.00166700220922600
2017-01-131330.001341.001320.001328.00179100238070500
2017-01-121375.001379.001334.001338.00212700287069600
2017-01-111380.001389.001368.001370.00157600216885200
2017-01-101398.001408.001361.001376.00330900457093100
2017-01-061339.001395.001339.001392.00292400400744400
2017-01-051356.001364.001337.001359.00233500315914400
2017-01-041309.001370.001298.001366.00440300591478000
2016-12-301276.001305.001271.001295.00160600207057400
2016-12-291321.001326.001275.001289.00214700278431000
2016-12-281305.001321.001296.001314.00194800255452000
2016-12-271306.001316.001287.001293.00200100259419900
2016-12-261275.001309.001275.001306.00188000243673800
2016-12-221284.001293.001270.001275.00163500208703300
2016-12-211296.001302.001273.001293.00176700228029500
2016-12-201269.001306.001260.001305.00259300333757900
2016-12-191260.001269.001242.001269.00167700211207000
2016-12-161256.001272.001249.001266.00297000374470300
2016-12-151244.001268.001242.001261.00170800214668200
2016-12-141249.001256.001240.001242.00221100275680500
2016-12-131236.001251.001225.001247.00201600250344900
2016-12-121220.001252.001216.001252.00267100330349400
2016-12-091207.001226.001202.001215.00258500312910500
2016-12-081226.001231.001212.001213.00212800259096300
2016-12-071241.001242.001205.001218.00305800372155200
2016-12-061237.001245.001229.001241.00140100173464500
2016-12-051262.001262.001213.001228.00385600473181800
2016-12-021281.001287.001258.001262.00196700249267200
2016-12-011310.001316.001283.001284.00180500233681500
2016-11-301300.001314.001290.001301.00105200137021000
2016-11-291313.001320.001295.001300.00138300180146100
2016-11-281323.001332.001303.001323.00122600161446800
2016-11-251330.001334.001313.001323.0080200105893500
2016-11-241348.001348.001327.001331.006970092941600
2016-11-221338.001342.001328.001336.005530073829300
2016-11-211320.001344.001314.001335.00114100152186600
2016-11-181333.001338.001306.001311.00117400154633100
2016-11-171334.001350.001322.001330.00122300163419500
2016-11-161289.001335.001289.001335.00189100250059200
2016-11-151307.001318.001270.001280.00218900280507400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter