ウェルネット
2428スタンダード/サービス業/WELLNET CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 651.0 | 658.0 | 651.0 | 655.0 | -5.0 | -0.76% | 40,300 |
| 2026-03-12 | 667.0 | 667.0 | 657.0 | 660.0 | -7.0 | -1.05% | 44,800 |
| 2026-03-11 | 669.0 | 673.0 | 666.0 | 667.0 | -1.0 | -0.15% | 43,100 |
| 2026-03-10 | 665.0 | 672.0 | 660.0 | 668.0 | +11.0 | +1.67% | 68,100 |
| 2026-03-09 | 650.0 | 657.0 | 642.0 | 657.0 | -9.0 | -1.35% | 106,500 |
| 2026-03-06 | 660.0 | 666.0 | 658.0 | 666.0 | +2.0 | +0.30% | 42,000 |
| 2026-03-05 | 655.0 | 667.0 | 653.0 | 664.0 | +22.0 | +3.43% | 111,700 |
| 2026-03-04 | 650.0 | 651.0 | 637.0 | 642.0 | -12.0 | -1.83% | 219,200 |
| 2026-03-03 | 671.0 | 671.0 | 653.0 | 654.0 | -16.0 | -2.39% | 128,400 |
| 2026-03-02 | 669.0 | 675.0 | 663.0 | 670.0 | -9.0 | -1.33% | 74,100 |
| 2026-02-27 | 672.0 | 679.0 | 672.0 | 679.0 | +7.0 | +1.04% | 53,900 |
| 2026-02-26 | 664.0 | 672.0 | 661.0 | 672.0 | +12.0 | +1.82% | 88,100 |
| 2026-02-25 | 659.0 | 663.0 | 658.0 | 660.0 | +2.0 | +0.30% | 66,200 |
| 2026-02-24 | 670.0 | 670.0 | 657.0 | 658.0 | -10.0 | -1.50% | 206,100 |
| 2026-02-20 | 669.0 | 672.0 | 664.0 | 668.0 | +1.0 | +0.15% | 88,300 |
| 2026-02-19 | 670.0 | 671.0 | 665.0 | 667.0 | -3.0 | -0.45% | 66,600 |
| 2026-02-18 | 673.0 | 675.0 | 669.0 | 670.0 | -3.0 | -0.45% | 71,700 |
| 2026-02-17 | 668.0 | 673.0 | 667.0 | 673.0 | +4.0 | +0.60% | 69,300 |
| 2026-02-16 | 662.0 | 669.0 | 662.0 | 669.0 | +7.0 | +1.06% | 54,000 |
| 2026-02-13 | 672.0 | 676.0 | 662.0 | 662.0 | -10.0 | -1.49% | 93,800 |
| 2026-02-12 | 678.0 | 681.0 | 672.0 | 672.0 | -5.0 | -0.74% | 110,700 |
| 2026-02-10 | 665.0 | 677.0 | 665.0 | 677.0 | +12.0 | +1.80% | 122,900 |
| 2026-02-09 | 669.0 | 670.0 | 662.0 | 665.0 | +1.0 | +0.15% | 71,800 |
| 2026-02-06 | 672.0 | 672.0 | 663.0 | 664.0 | -9.0 | -1.34% | 124,200 |
| 2026-02-05 | 667.0 | 675.0 | 666.0 | 673.0 | +7.0 | +1.05% | 105,600 |
| 2026-02-04 | 670.0 | 672.0 | 664.0 | 666.0 | -2.0 | -0.30% | 107,800 |
| 2026-02-03 | 660.0 | 671.0 | 655.0 | 668.0 | +13.0 | +1.98% | 107,000 |
| 2026-02-02 | 667.0 | 669.0 | 651.0 | 655.0 | -5.0 | -0.76% | 161,600 |
| 2026-01-30 | 657.0 | 663.0 | 657.0 | 660.0 | +3.0 | +0.46% | 91,900 |
| 2026-01-29 | 651.0 | 661.0 | 647.0 | 657.0 | +5.0 | +0.77% | 117,600 |
| 2026-01-28 | 656.0 | 656.0 | 650.0 | 652.0 | -7.0 | -1.06% | 80,100 |
| 2026-01-27 | 659.0 | 660.0 | 653.0 | 659.0 | 0.0 | 0.00% | 45,100 |
| 2026-01-26 | 664.0 | 664.0 | 658.0 | 659.0 | -8.0 | -1.20% | 56,200 |
| 2026-01-23 | 666.0 | 668.0 | 662.0 | 667.0 | +1.0 | +0.15% | 61,600 |
| 2026-01-22 | 662.0 | 667.0 | 661.0 | 666.0 | +4.0 | +0.60% | 45,500 |
| 2026-01-21 | 663.0 | 666.0 | 656.0 | 662.0 | -10.0 | -1.49% | 183,100 |
| 2026-01-20 | 672.0 | 675.0 | 667.0 | 672.0 | 0.0 | 0.00% | 85,200 |
| 2026-01-19 | 666.0 | 673.0 | 664.0 | 672.0 | +9.0 | +1.36% | 124,300 |
| 2026-01-16 | 664.0 | 667.0 | 658.0 | 663.0 | -1.0 | -0.15% | 196,000 |
| 2026-01-15 | 659.0 | 666.0 | 657.0 | 664.0 | +5.0 | +0.76% | 83,100 |
| 2026-01-14 | 660.0 | 664.0 | 657.0 | 659.0 | -2.0 | -0.30% | 76,300 |
| 2026-01-13 | 664.0 | 667.0 | 654.0 | 661.0 | -2.0 | -0.30% | 146,600 |
| 2026-01-09 | 658.0 | 668.0 | 658.0 | 663.0 | +6.0 | +0.91% | 137,100 |
| 2026-01-08 | 658.0 | 660.0 | 652.0 | 657.0 | -1.0 | -0.15% | 139,900 |
| 2026-01-07 | 653.0 | 659.0 | 649.0 | 658.0 | +5.0 | +0.77% | 71,000 |
| 2026-01-06 | 647.0 | 653.0 | 647.0 | 653.0 | +6.0 | +0.93% | 86,900 |
| 2026-01-05 | 653.0 | 653.0 | 646.0 | 647.0 | -1.0 | -0.15% | 85,200 |
| 2025-12-30 | 651.0 | 653.0 | 647.0 | 648.0 | -2.0 | -0.31% | 83,000 |
| 2025-12-29 | 647.0 | 653.0 | 644.0 | 650.0 | -2.0 | -0.31% | 106,000 |
| 2025-12-26 | 654.0 | 656.0 | 651.0 | 652.0 | -2.0 | -0.31% | 182,100 |
| 2025-12-25 | 645.0 | 654.0 | 645.0 | 654.0 | +9.0 | +1.40% | 229,400 |
| 2025-12-24 | 647.0 | 648.0 | 644.0 | 645.0 | -2.0 | -0.31% | 105,300 |
| 2025-12-23 | 641.0 | 649.0 | 641.0 | 647.0 | +6.0 | +0.94% | 115,600 |
| 2025-12-22 | 648.0 | 649.0 | 639.0 | 641.0 | -4.0 | -0.62% | 204,500 |
| 2025-12-19 | 638.0 | 645.0 | 638.0 | 645.0 | +7.0 | +1.10% | 102,800 |
| 2025-12-18 | 633.0 | 640.0 | 632.0 | 638.0 | +4.0 | +0.63% | 96,200 |
| 2025-12-17 | 641.0 | 641.0 | 631.0 | 634.0 | -8.0 | -1.25% | 159,800 |
| 2025-12-16 | 645.0 | 646.0 | 639.0 | 642.0 | -2.0 | -0.31% | 94,100 |
| 2025-12-15 | 642.0 | 646.0 | 640.0 | 644.0 | +1.0 | +0.16% | 89,500 |
| 2025-12-12 | 638.0 | 643.0 | 637.0 | 643.0 | +5.0 | +0.78% | 95,200 |
| 2025-12-11 | 647.0 | 647.0 | 638.0 | 638.0 | -4.0 | -0.62% | 86,900 |
| 2025-12-10 | 636.0 | 642.0 | 634.0 | 642.0 | +8.0 | +1.26% | 74,800 |
| 2025-12-09 | 640.0 | 640.0 | 633.0 | 634.0 | -6.0 | -0.94% | 96,000 |
| 2025-12-08 | 640.0 | 643.0 | 638.0 | 640.0 | 0.0 | 0.00% | 77,800 |
| 2025-12-05 | 643.0 | 646.0 | 640.0 | 640.0 | -4.0 | -0.62% | 96,800 |
| 2025-12-04 | 636.0 | 646.0 | 636.0 | 644.0 | +8.0 | +1.26% | 244,200 |
| 2025-12-03 | 642.0 | 642.0 | 635.0 | 636.0 | -6.0 | -0.93% | 151,200 |
| 2025-12-02 | 651.0 | 652.0 | 642.0 | 642.0 | -9.0 | -1.38% | 192,300 |
| 2025-12-01 | 657.0 | 659.0 | 651.0 | 651.0 | -6.0 | -0.91% | 94,300 |
| 2025-11-28 | 652.0 | 658.0 | 652.0 | 657.0 | +5.0 | +0.77% | 68,000 |
| 2025-11-27 | 653.0 | 654.0 | 652.0 | 652.0 | -1.0 | -0.15% | 60,900 |
| 2025-11-26 | 650.0 | 654.0 | 650.0 | 653.0 | +3.0 | +0.46% | 61,300 |
| 2025-11-25 | 655.0 | 660.0 | 650.0 | 650.0 | -3.0 | -0.46% | 90,200 |
| 2025-11-21 | 646.0 | 653.0 | 646.0 | 653.0 | +3.0 | +0.46% | 46,100 |
| 2025-11-20 | 648.0 | 652.0 | 648.0 | 650.0 | +3.0 | +0.46% | 70,400 |
| 2025-11-19 | 648.0 | 653.0 | 646.0 | 647.0 | -1.0 | -0.15% | 89,400 |
| 2025-11-18 | 656.0 | 657.0 | 647.0 | 648.0 | -13.0 | -1.97% | 119,400 |
| 2025-11-17 | 671.0 | 671.0 | 657.0 | 661.0 | -10.0 | -1.49% | 119,000 |
| 2025-11-14 | 662.0 | 673.0 | 659.0 | 671.0 | +6.0 | +0.90% | 114,600 |
| 2025-11-13 | 663.0 | 666.0 | 661.0 | 665.0 | 0.0 | 0.00% | 58,200 |
| 2025-11-12 | 651.0 | 666.0 | 650.0 | 665.0 | +14.0 | +2.15% | 89,700 |
| 2025-11-11 | 653.0 | 655.0 | 650.0 | 651.0 | -2.0 | -0.31% | 55,800 |
| 2025-11-10 | 650.0 | 658.0 | 650.0 | 653.0 | +3.0 | +0.46% | 63,600 |
| 2025-11-07 | 650.0 | 652.0 | 647.0 | 650.0 | -1.0 | -0.15% | 60,900 |
| 2025-11-06 | 652.0 | 658.0 | 650.0 | 651.0 | -1.0 | -0.15% | 85,900 |
| 2025-11-05 | 647.0 | 652.0 | 641.0 | 652.0 | +3.0 | +0.46% | 140,300 |
| 2025-11-04 | 652.0 | 652.0 | 646.0 | 649.0 | -3.0 | -0.46% | 125,100 |
| 2025-10-31 | 670.0 | 673.0 | 645.0 | 652.0 | -38.0 | -5.51% | 517,200 |
| 2025-10-30 | 685.0 | 695.0 | 683.0 | 690.0 | +4.0 | +0.58% | 141,800 |
| 2025-10-29 | 692.0 | 693.0 | 683.0 | 686.0 | -5.0 | -0.72% | 123,700 |
| 2025-10-28 | 701.0 | 701.0 | 691.0 | 691.0 | -10.0 | -1.43% | 95,900 |
| 2025-10-27 | 700.0 | 704.0 | 700.0 | 701.0 | +5.0 | +0.72% | 64,500 |
| 2025-10-24 | 701.0 | 702.0 | 696.0 | 696.0 | -4.0 | -0.57% | 56,200 |
| 2025-10-23 | 696.0 | 704.0 | 696.0 | 700.0 | +7.0 | +1.01% | 90,900 |
| 2025-10-22 | 683.0 | 693.0 | 683.0 | 693.0 | +9.0 | +1.32% | 74,600 |
| 2025-10-21 | 687.0 | 688.0 | 683.0 | 684.0 | -3.0 | -0.44% | 105,200 |
| 2025-10-20 | 684.0 | 692.0 | 684.0 | 687.0 | +10.0 | +1.48% | 40,000 |
| 2025-10-17 | 690.0 | 690.0 | 677.0 | 677.0 | -13.0 | -1.88% | 155,300 |
| 2025-10-16 | 692.0 | 695.0 | 689.0 | 690.0 | -2.0 | -0.29% | 70,700 |
| 2025-10-15 | 684.0 | 694.0 | 684.0 | 692.0 | +9.0 | +1.32% | 47,000 |
| 2025-10-14 | 694.0 | 698.0 | 680.0 | 683.0 | -18.0 | -2.57% | 175,100 |
| 2025-10-10 | 710.0 | 710.0 | 700.0 | 701.0 | -10.0 | -1.41% | 113,200 |
| 2025-10-09 | 710.0 | 712.0 | 709.0 | 711.0 | +1.0 | +0.14% | 59,800 |
| 2025-10-08 | 711.0 | 714.0 | 710.0 | 710.0 | -1.0 | -0.14% | 37,800 |
| 2025-10-07 | 716.0 | 716.0 | 710.0 | 711.0 | -5.0 | -0.70% | 69,700 |
| 2025-10-06 | 715.0 | 719.0 | 708.0 | 716.0 | +12.0 | +1.70% | 85,900 |
| 2025-10-03 | 695.0 | 706.0 | 695.0 | 704.0 | +9.0 | +1.29% | 64,700 |
| 2025-10-02 | 700.0 | 707.0 | 695.0 | 695.0 | -3.0 | -0.43% | 85,600 |
| 2025-10-01 | 714.0 | 714.0 | 698.0 | 698.0 | -19.0 | -2.65% | 209,700 |
| 2025-09-30 | 727.0 | 727.0 | 716.0 | 717.0 | -10.0 | -1.38% | 99,300 |
| 2025-09-29 | 726.0 | 730.0 | 722.0 | 727.0 | +1.0 | +0.14% | 62,800 |
| 2025-09-26 | 726.0 | 729.0 | 724.0 | 726.0 | 0.0 | 0.00% | 53,500 |
| 2025-09-25 | 725.0 | 727.0 | 721.0 | 726.0 | +1.0 | +0.14% | 55,500 |
| 2025-09-24 | 721.0 | 726.0 | 720.0 | 725.0 | 0.0 | 0.00% | 97,200 |
| 2025-09-22 | 720.0 | 726.0 | 720.0 | 725.0 | +5.0 | +0.69% | 70,900 |
| 2025-09-19 | 727.0 | 729.0 | 716.0 | 720.0 | -4.0 | -0.55% | 147,800 |
| 2025-09-18 | 733.0 | 735.0 | 722.0 | 724.0 | -9.0 | -1.23% | 154,700 |
| 2025-09-17 | 740.0 | 742.0 | 733.0 | 733.0 | -6.0 | -0.81% | 127,600 |
| 2025-09-16 | 728.0 | 739.0 | 728.0 | 739.0 | +11.0 | +1.51% | 124,900 |
| 2025-09-12 | 735.0 | 739.0 | 728.0 | 728.0 | — | — | 167,100 |
直近120営業日分を表示