Ｗｅｌｂｙ
4438グロース/情報･通信業/Welby Inc.
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 | 361.0 | 439.0 | 344.0 | 413.0 | +38.0 | +10.13% | 1,218,700 |
| 2026-03-12 | 352.0 | 394.0 | 337.0 | 375.0 | +31.0 | +9.01% | 445,700 |
| 2026-03-11 | 336.0 | 366.0 | 325.0 | 344.0 | +8.0 | +2.38% | 186,400 |
| 2026-03-10 | 336.0 | 346.0 | 322.0 | 336.0 | 0.0 | 0.00% | 159,600 |
| 2026-03-09 | 366.0 | 366.0 | 329.0 | 336.0 | -29.0 | -7.95% | 212,400 |
| 2026-03-06 | 397.0 | 423.0 | 365.0 | 365.0 | -37.0 | -9.20% | 422,500 |
| 2026-03-05 | 495.0 | 495.0 | 397.0 | 402.0 | -45.0 | -10.07% | 1,187,600 |
| 2026-03-04 | 359.0 | 447.0 | 358.0 | 447.0 | +80.0 | +21.80% | 3,154,400 |
| 2026-03-03 | 413.0 | 438.0 | 367.0 | 367.0 | -78.0 | -17.53% | 636,200 |
| 2026-03-02 | 445.0 | 445.0 | 427.0 | 445.0 | +80.0 | +21.92% | 220,900 |
| 2026-02-27 | 341.0 | 365.0 | 341.0 | 365.0 | +80.0 | +28.07% | 102,500 |
| 2026-02-26 | 292.0 | 292.0 | 279.0 | 285.0 | -6.0 | -2.06% | 14,800 |
| 2026-02-25 | 277.0 | 291.0 | 276.0 | 291.0 | +12.0 | +4.30% | 25,400 |
| 2026-02-24 | 282.0 | 282.0 | 279.0 | 279.0 | 0.0 | 0.00% | 6,000 |
| 2026-02-20 | 282.0 | 283.0 | 279.0 | 279.0 | -1.0 | -0.36% | 4,400 |
| 2026-02-19 | 279.0 | 284.0 | 279.0 | 280.0 | +1.0 | +0.36% | 10,300 |
| 2026-02-18 | 283.0 | 283.0 | 279.0 | 279.0 | -4.0 | -1.41% | 8,200 |
| 2026-02-17 | 282.0 | 283.0 | 281.0 | 283.0 | +2.0 | +0.71% | 7,800 |
| 2026-02-16 | 284.0 | 284.0 | 280.0 | 281.0 | -7.0 | -2.43% | 6,500 |
| 2026-02-13 | 289.0 | 289.0 | 285.0 | 288.0 | -1.0 | -0.35% | 5,100 |
| 2026-02-12 | 288.0 | 289.0 | 286.0 | 289.0 | +4.0 | +1.40% | 15,300 |
| 2026-02-10 | 284.0 | 287.0 | 284.0 | 285.0 | +2.0 | +0.71% | 5,100 |
| 2026-02-09 | 285.0 | 286.0 | 282.0 | 283.0 | -1.0 | -0.35% | 3,700 |
| 2026-02-06 | 285.0 | 287.0 | 282.0 | 284.0 | -1.0 | -0.35% | 4,300 |
| 2026-02-05 | 285.0 | 288.0 | 285.0 | 285.0 | +1.0 | +0.35% | 2,800 |
| 2026-02-04 | 284.0 | 287.0 | 284.0 | 284.0 | -1.0 | -0.35% | 5,000 |
| 2026-02-03 | 284.0 | 286.0 | 284.0 | 285.0 | +3.0 | +1.06% | 5,300 |
| 2026-02-02 | 290.0 | 290.0 | 282.0 | 282.0 | -8.0 | -2.76% | 9,200 |
| 2026-01-30 | 293.0 | 294.0 | 290.0 | 290.0 | -4.0 | -1.36% | 2,600 |
| 2026-01-29 | 293.0 | 296.0 | 293.0 | 294.0 | 0.0 | 0.00% | 3,500 |
| 2026-01-28 | 297.0 | 297.0 | 289.0 | 294.0 | -5.0 | -1.67% | 13,000 |
| 2026-01-27 | 293.0 | 299.0 | 291.0 | 299.0 | +4.0 | +1.36% | 9,000 |
| 2026-01-26 | 295.0 | 295.0 | 293.0 | 295.0 | 0.0 | 0.00% | 4,000 |
| 2026-01-23 | 297.0 | 300.0 | 292.0 | 295.0 | -2.0 | -0.67% | 15,600 |
| 2026-01-22 | 295.0 | 298.0 | 294.0 | 297.0 | +2.0 | +0.68% | 5,800 |
| 2026-01-21 | 299.0 | 299.0 | 293.0 | 295.0 | -4.0 | -1.34% | 14,000 |
| 2026-01-20 | 302.0 | 302.0 | 299.0 | 299.0 | -3.0 | -0.99% | 4,000 |
| 2026-01-19 | 304.0 | 305.0 | 299.0 | 302.0 | +4.0 | +1.34% | 9,900 |
| 2026-01-16 | 299.0 | 300.0 | 296.0 | 298.0 | -1.0 | -0.33% | 10,600 |
| 2026-01-15 | 295.0 | 300.0 | 293.0 | 299.0 | +3.0 | +1.01% | 21,900 |
| 2026-01-14 | 295.0 | 298.0 | 294.0 | 296.0 | 0.0 | 0.00% | 9,300 |
| 2026-01-13 | 299.0 | 300.0 | 293.0 | 296.0 | -4.0 | -1.33% | 19,400 |
| 2026-01-09 | 297.0 | 303.0 | 296.0 | 300.0 | +4.0 | +1.35% | 16,800 |
| 2026-01-08 | 296.0 | 297.0 | 290.0 | 296.0 | +8.0 | +2.78% | 23,500 |
| 2026-01-07 | 285.0 | 292.0 | 285.0 | 288.0 | +2.0 | +0.70% | 11,900 |
| 2026-01-06 | 282.0 | 289.0 | 282.0 | 286.0 | +4.0 | +1.42% | 17,900 |
| 2026-01-05 | 284.0 | 287.0 | 278.0 | 282.0 | +3.0 | +1.08% | 21,000 |
| 2025-12-30 | 280.0 | 282.0 | 279.0 | 279.0 | -2.0 | -0.71% | 6,000 |
| 2025-12-29 | 278.0 | 281.0 | 278.0 | 281.0 | +3.0 | +1.08% | 8,000 |
| 2025-12-26 | 280.0 | 281.0 | 278.0 | 278.0 | -4.0 | -1.42% | 24,400 |
| 2025-12-25 | 281.0 | 283.0 | 279.0 | 282.0 | 0.0 | 0.00% | 29,300 |
| 2025-12-24 | 284.0 | 284.0 | 280.0 | 282.0 | +2.0 | +0.71% | 20,800 |
| 2025-12-23 | 280.0 | 284.0 | 279.0 | 280.0 | 0.0 | 0.00% | 15,600 |
| 2025-12-22 | 283.0 | 284.0 | 280.0 | 280.0 | -2.0 | -0.71% | 12,400 |
| 2025-12-19 | 276.0 | 283.0 | 276.0 | 282.0 | 0.0 | 0.00% | 30,800 |
| 2025-12-18 | 288.0 | 288.0 | 277.0 | 282.0 | -4.0 | -1.40% | 32,900 |
| 2025-12-17 | 294.0 | 297.0 | 282.0 | 286.0 | -4.0 | -1.38% | 65,200 |
| 2025-12-16 | 285.0 | 350.0 | 283.0 | 290.0 | +8.0 | +2.84% | 1,130,700 |
| 2025-12-15 | 285.0 | 285.0 | 282.0 | 282.0 | -2.0 | -0.70% | 7,500 |
| 2025-12-12 | 285.0 | 285.0 | 279.0 | 284.0 | +4.0 | +1.43% | 8,700 |
| 2025-12-11 | 288.0 | 288.0 | 276.0 | 280.0 | -5.0 | -1.75% | 26,900 |
| 2025-12-10 | 281.0 | 288.0 | 281.0 | 285.0 | +5.0 | +1.79% | 14,300 |
| 2025-12-09 | 283.0 | 284.0 | 280.0 | 280.0 | -2.0 | -0.71% | 5,600 |
| 2025-12-08 | 283.0 | 284.0 | 281.0 | 282.0 | +2.0 | +0.71% | 12,800 |
| 2025-12-05 | 283.0 | 283.0 | 280.0 | 280.0 | -3.0 | -1.06% | 11,100 |
| 2025-12-04 | 284.0 | 289.0 | 282.0 | 283.0 | -2.0 | -0.70% | 17,100 |
| 2025-12-03 | 281.0 | 289.0 | 281.0 | 285.0 | +3.0 | +1.06% | 20,100 |
| 2025-12-02 | 293.0 | 294.0 | 281.0 | 282.0 | -12.0 | -4.08% | 28,600 |
| 2025-12-01 | 299.0 | 299.0 | 291.0 | 294.0 | -2.0 | -0.68% | 25,900 |
| 2025-11-28 | 294.0 | 300.0 | 293.0 | 296.0 | +1.0 | +0.34% | 22,400 |
| 2025-11-27 | 300.0 | 305.0 | 295.0 | 295.0 | -1.0 | -0.34% | 29,000 |
| 2025-11-26 | 299.0 | 303.0 | 292.0 | 296.0 | +1.0 | +0.34% | 34,900 |
| 2025-11-25 | 301.0 | 312.0 | 295.0 | 295.0 | -9.0 | -2.96% | 66,200 |
| 2025-11-21 | 293.0 | 304.0 | 292.0 | 304.0 | +8.0 | +2.70% | 28,400 |
| 2025-11-20 | 302.0 | 304.0 | 294.0 | 296.0 | -4.0 | -1.33% | 37,400 |
| 2025-11-19 | 311.0 | 312.0 | 299.0 | 300.0 | -13.0 | -4.15% | 52,200 |
| 2025-11-18 | 325.0 | 325.0 | 306.0 | 313.0 | -18.0 | -5.44% | 99,700 |
| 2025-11-17 | 365.0 | 365.0 | 316.0 | 331.0 | -26.0 | -7.28% | 266,100 |
| 2025-11-14 | 388.0 | 403.0 | 351.0 | 357.0 | -63.0 | -15.00% | 390,600 |
| 2025-11-13 | 525.0 | 558.0 | 420.0 | 420.0 | -100.0 | -19.23% | 1,316,900 |
| 2025-11-12 | 448.0 | 520.0 | 418.0 | 520.0 | +80.0 | +18.18% | 1,936,000 |
| 2025-11-11 | 432.0 | 440.0 | 403.0 | 440.0 | +80.0 | +22.22% | 862,800 |
| 2025-11-10 | 280.0 | 360.0 | 280.0 | 360.0 | +80.0 | +28.57% | 181,500 |
| 2025-11-07 | 283.0 | 283.0 | 278.0 | 280.0 | -7.0 | -2.44% | 4,600 |
| 2025-11-06 | 287.0 | 287.0 | 287.0 | 287.0 | 0.0 | 0.00% | 1,300 |
| 2025-11-05 | 289.0 | 290.0 | 285.0 | 287.0 | -2.0 | -0.69% | 2,900 |
| 2025-11-04 | 290.0 | 290.0 | 287.0 | 289.0 | +1.0 | +0.35% | 2,900 |
| 2025-10-31 | 290.0 | 295.0 | 288.0 | 288.0 | -3.0 | -1.03% | 2,400 |
| 2025-10-30 | 293.0 | 295.0 | 289.0 | 291.0 | -2.0 | -0.68% | 2,500 |
| 2025-10-29 | 300.0 | 300.0 | 292.0 | 293.0 | -5.0 | -1.68% | 1,200 |
| 2025-10-28 | 298.0 | 298.0 | 298.0 | 298.0 | +3.0 | +1.02% | 400 |
| 2025-10-27 | 295.0 | 299.0 | 294.0 | 295.0 | -6.0 | -1.99% | 5,500 |
| 2025-10-24 | 299.0 | 302.0 | 294.0 | 301.0 | +2.0 | +0.67% | 1,800 |
| 2025-10-23 | 301.0 | 303.0 | 297.0 | 299.0 | -5.0 | -1.64% | 1,000 |
| 2025-10-22 | 304.0 | 304.0 | 304.0 | 304.0 | 0.0 | 0.00% | 200 |
| 2025-10-21 | 303.0 | 304.0 | 295.0 | 304.0 | +9.0 | +3.05% | 2,900 |
| 2025-10-20 | 293.0 | 297.0 | 293.0 | 295.0 | +2.0 | +0.68% | 6,900 |
| 2025-10-17 | 294.0 | 294.0 | 291.0 | 293.0 | -3.0 | -1.01% | 1,900 |
| 2025-10-16 | 297.0 | 297.0 | 296.0 | 296.0 | +1.0 | +0.34% | 300 |
| 2025-10-15 | 304.0 | 304.0 | 285.0 | 295.0 | -3.0 | -1.01% | 5,800 |
| 2025-10-14 | 298.0 | 302.0 | 298.0 | 298.0 | -10.0 | -3.25% | 4,000 |
| 2025-10-10 | 304.0 | 308.0 | 302.0 | 308.0 | +3.0 | +0.98% | 1,000 |
| 2025-10-09 | 305.0 | 309.0 | 305.0 | 305.0 | -2.0 | -0.65% | 1,000 |
| 2025-10-08 | 302.0 | 308.0 | 302.0 | 307.0 | +5.0 | +1.66% | 2,200 |
| 2025-10-07 | 306.0 | 317.0 | 298.0 | 302.0 | -4.0 | -1.31% | 8,900 |
| 2025-10-06 | 308.0 | 312.0 | 301.0 | 306.0 | +1.0 | +0.33% | 5,600 |
| 2025-10-03 | 306.0 | 306.0 | 303.0 | 305.0 | -1.0 | -0.33% | 2,600 |
| 2025-10-02 | 308.0 | 308.0 | 300.0 | 306.0 | -2.0 | -0.65% | 11,800 |
| 2025-10-01 | 310.0 | 311.0 | 308.0 | 308.0 | -7.0 | -2.22% | 5,300 |
| 2025-09-30 | 311.0 | 316.0 | 311.0 | 315.0 | 0.0 | 0.00% | 2,300 |
| 2025-09-29 | 314.0 | 316.0 | 313.0 | 315.0 | +1.0 | +0.32% | 2,400 |
| 2025-09-26 | 313.0 | 316.0 | 312.0 | 314.0 | -1.0 | -0.32% | 6,000 |
| 2025-09-25 | 317.0 | 320.0 | 315.0 | 315.0 | -4.0 | -1.25% | 6,300 |
| 2025-09-24 | 324.0 | 325.0 | 319.0 | 319.0 | -9.0 | -2.74% | 11,100 |
| 2025-09-22 | 333.0 | 333.0 | 320.0 | 328.0 | +1.0 | +0.31% | 7,500 |
| 2025-09-19 | 323.0 | 332.0 | 322.0 | 327.0 | +3.0 | +0.93% | 5,000 |
| 2025-09-18 | 323.0 | 328.0 | 321.0 | 324.0 | -5.0 | -1.52% | 5,100 |
| 2025-09-17 | 322.0 | 329.0 | 322.0 | 329.0 | +5.0 | +1.54% | 2,100 |
| 2025-09-16 | 322.0 | 324.0 | 320.0 | 324.0 | +3.0 | +0.93% | 2,700 |
| 2025-09-12 | 331.0 | 332.0 | 321.0 | 321.0 | — | — | 4,900 |
直近120営業日分を表示