[3772 東証2部] ウェルス・マネジメント 日足 時系列データ

[3772 東証2部] ウェルス・マネジメント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182120.002155.002075.002100.002030043004000
2017-08-172205.002205.002148.002166.00920019906300
2017-08-162378.002378.002130.002198.0046800103313200
2017-08-152439.002439.002351.002351.002100050018900
2017-08-142293.002450.002250.002412.0049700116349800
2017-08-102261.002279.002176.002243.001570035083500
2017-08-092222.002283.002213.002279.0035007801500
2017-08-082240.002290.002240.002240.00550012449600
2017-08-072278.002278.002120.002188.002020044194200
2017-08-042359.002366.002242.002248.002600059593200
2017-08-032470.002492.002352.002359.001450035133400
2017-08-022374.002477.002367.002470.00510012347400
2017-08-012523.002523.002317.002398.002950070860500
2017-07-312399.002542.002379.002500.003090076667600
2017-07-282415.002450.002351.002378.001220029295700
2017-07-272410.002410.002364.002395.0032007645000
2017-07-262405.002443.002342.002415.00920022019600
2017-07-252434.002471.002410.002410.00700017024700
2017-07-242500.002500.002400.002434.001130027694500
2017-07-212365.002463.002365.002463.001970047542300
2017-07-202282.002415.002275.002415.003250076634800
2017-07-192198.002251.002180.002251.001390030744800
2017-07-182198.002212.002160.002212.001010022097600
2017-07-142174.002209.002174.002186.00760016662000
2017-07-132201.002201.002180.002185.0025005473200
2017-07-122201.002219.002175.002203.00780017089900
2017-07-112233.002233.002150.002215.001220026703900
2017-07-102222.002234.002167.002209.001170025803600
2017-07-072078.002194.002005.002180.002730057543900
2017-07-062079.002086.002002.002029.001610032707500
2017-07-052039.002060.002000.002060.001160023473700
2017-07-042144.002191.002050.002064.001430030159900
2017-07-032146.002180.002068.002144.001070022826600
2017-06-302151.002249.002151.002196.001690037177700
2017-06-292229.002249.002210.002249.00850018990100
2017-06-282160.002205.002160.002199.00690015127400
2017-06-272137.002265.002137.002195.001420031542900
2017-06-262115.002119.001999.002087.001270026374400
2017-06-232197.002199.002111.002111.00830017758600
2017-06-222111.002197.002100.002197.001160024679200
2017-06-212246.002246.002109.002135.001830040202300
2017-06-202294.002296.002269.002270.00690015760300
2017-06-192213.002294.002190.002294.001870042306600
2017-06-162121.002225.002121.002225.00780017112000
2017-06-152103.002178.002093.002109.0040008489700
2017-06-142282.002282.002132.002132.001230027238600
2017-06-132255.002283.002215.002283.002440055158600
2017-06-122177.002255.002105.002255.002470054192400
2017-06-092067.002184.002060.002184.002070043609700
2017-06-082001.002079.001978.002024.00840016970600
2017-06-071966.002005.001961.001987.00810016107800
2017-06-062039.002039.001955.001967.001080021489100
2017-06-051987.002005.001977.002003.00700013956400
2017-06-021990.001995.001966.001975.00810016019200
2017-06-011986.002022.001970.001970.001890037757400
2017-05-311970.001998.001970.001980.001040020624700
2017-05-301974.002000.001951.001970.002140042328600
2017-05-291805.002037.001805.001944.004200081017000
2017-05-261726.001740.001720.001740.0045007787300
2017-05-251739.001751.001724.001726.00700012147800
2017-05-241726.001749.001721.001739.00720012499200
2017-05-231728.001728.001716.001726.0013002237200
2017-05-221716.001721.001693.001721.0039006661900
2017-05-191680.001720.001680.001716.0039006623100
2017-05-181680.001695.001660.001686.001230020624600
2017-05-171723.001732.001705.001705.0046007912400
2017-05-161741.001790.001720.001723.00860014984800
2017-05-151776.001798.001640.001773.003710063709300
2017-05-121845.001875.001802.001875.001940035618200
2017-05-111832.001852.001809.001819.001600029279700
2017-05-101830.001830.001787.001818.00810014597500
2017-05-091860.001880.001808.001821.001140021006200
2017-05-081767.001865.001732.001824.001970035451800
2017-05-021718.001730.001697.001727.0040006865800
2017-05-011735.001746.001672.001705.00750012800000
2017-04-281677.001800.001677.001760.001770031214800
2017-04-271598.001900.001598.001670.004410075442200
2017-04-261584.001588.001500.001570.001080016769300
2017-04-251527.001570.001451.001488.001760026440000
2017-04-241644.001644.001506.001523.001120017606300
2017-04-211646.001650.001610.001620.001570025685200
2017-04-201577.001636.001542.001606.001030016311100
2017-04-191555.001574.001533.001570.00750011616900
2017-04-181593.001619.001545.001557.001070016927900
2017-04-171430.001540.001430.001540.00900013407800
2017-04-141418.001522.001411.001460.002180032183100
2017-04-131468.001468.001358.001423.004080057746300
2017-04-121615.001615.001435.001498.003360050676300
2017-04-111665.001665.001620.001643.0038006247900
2017-04-101671.001697.001642.001675.00810013514100
2017-04-071615.001650.001521.001631.002470039304100
2017-04-061700.001700.001600.001615.001480024429100
2017-04-051656.001726.001580.001631.002490040458500
2017-04-041784.001800.001637.001676.002370040532500
2017-04-031752.001825.001751.001790.001180021131600
2017-03-311716.001783.001716.001751.001590028071200
2017-03-301793.001800.001698.001698.001290022503700
2017-03-291724.001782.001691.001780.00850014776800
2017-03-281678.001750.001678.001725.001450024965500
2017-03-271732.001734.001641.001645.002360039829900
2017-03-241774.001824.001751.001757.00840014931400
2017-03-231817.001829.001770.001781.001270022872400
2017-03-221781.001840.001761.001840.001050018916500
2017-03-211669.001845.001669.001810.003540061834000
2017-03-171912.001926.001672.001672.001710031344500
2017-03-161810.001912.001804.001912.002360043681200
2017-03-151951.001961.001762.001795.005380099781800
2017-03-142020.002054.001900.001985.003280064310300
2017-03-132125.002195.002017.002018.001490031469400
2017-03-102154.002154.002110.002125.00600012812300
2017-03-092040.002114.002031.002104.00940019471300
2017-03-082090.002097.001985.002045.001440029694100
2017-03-072168.002171.002096.002112.00890019022300
2017-03-062169.002223.002167.002167.001090023894700
2017-03-032176.002240.002176.002219.00800017743100
2017-03-022200.002249.002170.002200.001040022982100
2017-03-012147.002198.002105.002198.001280027515900
2017-02-282170.002199.002160.002175.00890019415200
2017-02-272192.002210.002141.002170.002650057664200
2017-02-242129.002229.002084.002197.002480054249100
2017-02-232005.002143.002000.002132.001940040199300
2017-02-222100.002197.001950.002005.0056400117859800
2017-02-211999.002050.001998.002050.003350067652700
2017-02-201843.001962.001841.001953.002630050449100
2017-02-171803.001843.001800.001843.0042007688300
2017-02-161799.001815.001795.001814.00610011001200
2017-02-151807.001846.001807.001808.00710012908100
2017-02-141852.001886.001766.001814.003040055563600
2017-02-131854.001950.001851.001917.002430046200500
2017-02-101820.001865.001807.001838.001350024859000
2017-02-091795.001829.001781.001819.001610029073400
2017-02-081727.001810.001717.001786.003000053374600
2017-02-071671.001719.001668.001711.00800013540200
2017-02-061718.001734.001658.001687.001900032179800
2017-02-031734.001744.001681.001728.001550026440500
2017-02-021788.001788.001741.001745.001330023397000
2017-02-011757.001798.001726.001798.001640028876400
2017-01-311718.001767.001707.001733.00810014061300
2017-01-301739.001769.001713.001745.001360023588800
2017-01-271688.001800.001667.001755.003180055226400
2017-01-261668.001691.001645.001673.002380039830100
2017-01-251600.001639.001600.001621.001380022284600
2017-01-241510.001600.001510.001600.00920014330400
2017-01-231517.001548.001511.001512.001260019165900
2017-01-201530.001579.001500.001517.00750011417100
2017-01-191567.001602.001544.001550.0060009477500
2017-01-181515.001591.001454.001555.002160032429000
2017-01-171560.001591.001527.001540.001860028821400
2017-01-161624.001678.001590.001600.003290053440900
2017-01-131484.001690.001457.001584.00102300164971600
2017-01-121500.001500.001412.001457.003450050247500
2017-01-111340.001600.001332.001507.005770082761400
2017-01-101350.001362.001330.001340.001450019501500
2017-01-061343.001347.001330.001346.001150015397000
2017-01-051330.001340.001312.001340.0063008341100
2017-01-041300.001332.001295.001315.00990013034700
2016-12-301280.001310.001280.001309.001510019543500
2016-12-291300.001300.001280.001282.00860011056800
2016-12-281309.001310.001295.001302.0073009536000
2016-12-271296.001296.001275.001286.0075009630400
2016-12-261295.001314.001281.001281.0070009085100
2016-12-221280.001304.001263.001288.001240015957700
2016-12-211304.001400.001292.001310.003220042922400
2016-12-201298.001304.001281.001281.001020013198200
2016-12-191340.001340.001291.001299.001760023122400
2016-12-161314.001360.001314.001360.003440046029400
2016-12-151255.001296.001244.001292.002300029285400
2016-12-141249.001249.001213.001235.001140014068300
2016-12-131226.001249.001226.001249.0028003469800
2016-12-121250.001259.001226.001249.001280015939800
2016-12-091209.001250.001191.001236.001560019100400
2016-12-081250.001260.001182.001200.002340028298100
2016-12-071242.001267.001230.001237.001660020650200
2016-12-061305.001350.001236.001236.003880049852900
2016-12-051210.001390.001210.001309.004820062416000
2016-12-021170.001205.001157.001186.002160025438600
2016-12-011213.001234.001166.001173.001460017487800
2016-11-301242.001262.001202.001214.001630020125400
2016-11-291199.001255.001191.001245.001870022905900
2016-11-281173.001199.001150.001190.004130048553900
2016-11-251378.001391.001235.001251.006170081186100
2016-11-241300.001420.001290.001382.0074500101400100
2016-11-221196.001288.001190.001265.004080051214300
2016-11-211179.001250.001167.001240.003820046054300
2016-11-181125.001131.001111.001119.0073008166200
2016-11-171146.001146.001111.001126.0086009682200
2016-11-161144.001150.001124.001148.00950010824300
2016-11-151150.001167.001102.001144.002070023722300
2016-11-141129.001177.001111.001170.002290026256400
2016-11-111048.001080.001025.001080.001880020033300
2016-11-101000.001035.001000.001025.001470015012700
2016-11-091020.001020.00917.00959.001550014911500
2016-11-081060.001060.001000.001019.0079008120100
2016-11-071002.001049.001002.001030.0078008020300
2016-11-04997.001000.00960.00999.001300012773900
2016-11-021013.001033.00988.00999.001120011236900
2016-11-011026.001041.001013.001013.0073007465200
2016-10-311026.001060.001025.001046.0094009847400
2016-10-281062.001062.001026.001031.001060011046800
2016-10-271063.001099.001051.001062.001420015174700
2016-10-261091.001119.001069.001072.001590017297700
2016-10-251154.001194.001070.001090.005270058943300
2016-10-241100.001260.001100.001195.00134900158747000
2016-10-21979.001040.00949.001010.006280062278700
2016-10-201040.001063.00940.00980.00125000124596800
2016-10-19835.00990.00835.00990.004780044867100
2016-10-18847.00847.00835.00840.0077006469800
2016-10-17881.00885.00830.00848.003480029877900
2016-10-14806.00813.00804.00806.0032002585800
2016-10-13805.00809.00800.00809.0029002330500
2016-10-12805.00810.00802.00802.0028002259000
2016-10-11801.00814.00801.00804.0043003473800
2016-10-07807.00807.00800.00800.0040003206300
2016-10-06800.00800.00791.00800.0046003674100
2016-10-05795.00797.00787.00795.0043003395900
2016-10-04815.00818.00796.00797.0087006982000
2016-10-03804.00825.00801.00810.00104008406800
2016-09-30787.00803.00780.00803.0068005374000
2016-09-29799.00805.00790.00798.0061004838100
2016-09-28785.00800.00785.00799.0019001507800
2016-09-27796.00810.00786.00806.0058004652800
2016-09-26805.00808.00770.00796.002220017429700
2016-09-23794.00830.00794.00815.00111009009700
2016-09-21792.00795.00775.00784.0051004001200
2016-09-20815.00815.00781.00798.001870014858100
2016-09-16856.00860.00835.00835.00109009262300
2016-09-15860.00860.00842.00852.0063005366300
2016-09-14857.00860.00841.00846.0074006311800
2016-09-13826.00848.00822.00846.0056004653000
2016-09-12842.00848.00820.00830.0051004245500
2016-09-09822.00848.00814.00848.0061005048700
2016-09-08815.00830.00812.00827.0026002143300
2016-09-07818.00825.00805.00820.0043003516600
2016-09-06808.00825.00808.00825.0049003988600
2016-09-05841.00842.00770.00796.001830014803500
2016-09-02851.00851.00840.00841.0026002195600
2016-09-01833.00851.00833.00851.0063005311000
2016-08-31850.00854.00825.00831.001520012767100
2016-08-30828.00851.00828.00835.0079006594100
2016-08-29819.00862.00819.00827.001230010374900
2016-08-26822.00849.00807.00819.0075006179000
2016-08-25791.00807.00791.00807.0035002786700
2016-08-24796.00797.00791.00791.0033002625000
2016-08-23788.00808.00787.00796.0062004950700
2016-08-22786.00788.00760.00773.0080006200000
2016-08-19759.00785.00754.00765.0075005731400
2016-08-18775.00775.00750.00750.00900678000
2016-08-17740.00774.00740.00750.0048003646700
2016-08-16780.00780.00706.00738.001870013977500
2016-08-15862.00863.00781.00781.003390028398300

   ※ 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。 

s7db.com Twitter Blog