KabuInsight

ｅＷｅＬＬ

5038
グロース/情報･通信業/eWeLL Co.,Ltd.
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
2026-03-132,191.02,229.02,161.02,168.0-111.0-4.87%61,800
2026-03-122,364.02,394.02,268.02,279.0-121.0-5.04%53,200
2026-03-112,446.02,446.02,396.02,400.0+4.0+0.17%75,300
2026-03-102,321.02,456.02,312.02,396.0+75.0+3.23%79,900
2026-03-092,292.02,350.02,225.02,321.0-21.0-0.90%88,400
2026-03-062,268.02,377.02,268.02,342.0+41.0+1.78%58,200
2026-03-052,294.02,350.02,270.02,301.0+100.0+4.54%60,400
2026-03-042,255.02,291.02,201.02,201.0-28.0-1.26%88,400
2026-03-032,223.02,305.02,210.02,229.0+6.0+0.27%80,800
2026-03-022,247.02,255.02,203.02,223.0-124.0-5.28%81,600
2026-02-272,434.02,440.02,320.02,347.0-37.0-1.55%108,200
2026-02-262,245.02,387.02,244.02,384.0+189.0+8.61%128,900
2026-02-252,201.02,222.02,173.02,195.00.00.00%41,200
2026-02-242,168.02,272.02,140.02,195.0-23.0-1.04%101,900
2026-02-202,198.02,308.02,190.02,218.0+58.0+2.69%179,100
2026-02-192,202.02,207.02,083.02,160.0+158.0+7.89%240,200
2026-02-182,100.02,135.01,998.02,002.0+42.0+2.14%177,800
2026-02-172,065.02,065.01,944.01,960.0-112.0-5.41%175,100
2026-02-162,170.02,195.02,035.02,072.0-198.0-8.72%269,200
2026-02-132,400.02,422.02,266.02,270.0-120.0-5.02%202,100
2026-02-122,470.02,470.02,383.02,390.0-100.0-4.02%94,700
2026-02-102,400.02,500.02,400.02,490.0+114.0+4.80%50,300
2026-02-092,440.02,464.02,374.02,376.0-44.0-1.82%93,800
2026-02-062,429.02,438.02,391.02,420.0-20.0-0.82%58,000
2026-02-052,340.02,454.02,322.02,440.0+100.0+4.27%105,200
2026-02-042,527.02,527.02,323.02,340.0-174.0-6.92%131,300
2026-02-032,492.02,532.02,470.02,514.0+56.0+2.28%48,600
2026-02-022,480.02,503.02,435.02,458.0-43.0-1.72%109,600
2026-01-302,561.02,573.02,476.02,501.0-43.0-1.69%79,100
2026-01-292,602.02,602.02,510.02,544.0-82.0-3.12%78,000
2026-01-282,750.02,750.02,610.02,626.0-127.0-4.61%67,800
2026-01-272,744.02,820.02,706.02,753.0-7.0-0.25%29,700
2026-01-262,758.02,806.02,730.02,760.0+2.0+0.07%41,300
2026-01-232,741.02,795.02,734.02,758.0+30.0+1.10%24,100
2026-01-222,791.02,796.02,726.02,728.0-52.0-1.87%54,400
2026-01-212,852.02,853.02,751.02,780.0-122.0-4.20%65,500
2026-01-202,888.02,935.02,874.02,902.0+12.0+0.42%37,100
2026-01-192,910.02,930.02,879.02,890.0-29.0-0.99%31,600
2026-01-162,897.02,934.02,860.02,919.0-21.0-0.71%48,300
2026-01-152,847.02,940.02,843.02,940.0+82.0+2.87%41,300
2026-01-142,875.02,912.02,845.02,858.0-30.0-1.04%61,200
2026-01-132,910.02,939.02,870.02,888.0-5.0-0.17%63,300
2026-01-092,867.02,898.02,854.02,893.0+51.0+1.79%73,900
2026-01-082,840.02,868.02,804.02,842.0+12.0+0.42%64,200
2026-01-072,738.02,840.02,691.02,830.0+142.0+5.28%97,300
2026-01-062,572.02,690.02,572.02,688.0+125.0+4.88%71,200
2026-01-052,635.02,662.02,549.02,563.0-59.0-2.25%54,900
2025-12-302,643.02,665.02,607.02,622.0-30.0-1.13%48,600
2025-12-292,699.02,699.02,615.02,652.0+32.0+1.22%58,100
2025-12-262,620.02,641.02,600.02,620.0+24.0+0.92%46,700
2025-12-252,584.02,609.02,547.02,596.0+29.0+1.13%55,800
2025-12-242,590.02,624.02,560.02,567.0-1.0-0.04%109,200
2025-12-232,468.02,586.02,459.02,568.0+150.0+6.20%82,300
2025-12-222,485.02,485.02,369.02,418.0-74.0-2.97%84,000
2025-12-192,422.02,500.02,402.02,492.0+61.0+2.51%43,400
2025-12-182,378.02,433.02,360.02,431.0+68.0+2.88%41,700
2025-12-172,385.02,415.02,312.02,363.0-28.0-1.17%94,100
2025-12-162,448.02,452.02,371.02,391.0-60.0-2.45%85,300
2025-12-152,442.02,456.02,430.02,451.0-11.0-0.45%56,700
2025-12-122,491.02,520.02,461.02,462.0-46.0-1.83%63,000
2025-12-112,559.02,581.02,508.02,508.0-49.0-1.92%35,200
2025-12-102,595.02,595.02,534.02,557.0-2.0-0.08%30,100
2025-12-092,571.02,576.02,523.02,559.0+9.0+0.35%68,800
2025-12-082,586.02,600.02,524.02,550.0-17.0-0.66%39,900
2025-12-052,600.02,628.02,558.02,567.0-77.0-2.91%63,300
2025-12-042,663.02,663.02,615.02,644.0-7.0-0.26%32,000
2025-12-032,620.02,660.02,560.02,651.0+38.0+1.45%44,100
2025-12-022,750.02,755.02,613.02,613.0-119.0-4.36%57,100
2025-12-012,820.02,830.02,701.02,732.0-88.0-3.12%32,600
2025-11-282,829.02,844.02,787.02,820.0-9.0-0.32%35,200
2025-11-272,840.02,853.02,797.02,829.0+39.0+1.40%33,200
2025-11-262,826.02,868.02,761.02,790.0-15.0-0.53%79,500
2025-11-252,702.02,826.02,690.02,805.0+151.0+5.69%80,800
2025-11-212,603.02,661.02,588.02,654.0+28.0+1.07%31,300
2025-11-202,656.02,672.02,590.02,626.0+20.0+0.77%46,000
2025-11-192,624.02,646.02,550.02,606.0-23.0-0.87%67,000
2025-11-182,700.02,710.02,600.02,629.0+8.0+0.31%98,700
2025-11-172,751.02,796.02,565.02,621.0-269.0-9.31%201,100
2025-11-142,950.02,961.02,870.02,890.0-69.0-2.33%64,300
2025-11-132,964.03,000.02,912.02,959.0-24.0-0.80%31,900
2025-11-122,915.03,015.02,906.02,983.0+68.0+2.33%71,000
2025-11-112,931.02,932.02,860.02,915.0+71.0+2.50%37,300
2025-11-102,808.02,844.02,808.02,844.0+54.0+1.94%30,400
2025-11-072,732.02,798.02,725.02,790.0+23.0+0.83%26,100
2025-11-062,798.02,798.02,724.02,767.0-21.0-0.75%28,500
2025-11-052,720.02,788.02,620.02,788.0+38.0+1.38%58,600
2025-11-042,774.02,787.02,735.02,750.0-24.0-0.87%36,200
2025-10-312,748.02,800.02,742.02,774.0+10.0+0.36%30,300
2025-10-302,725.02,774.02,724.02,764.0+52.0+1.92%43,900
2025-10-292,872.02,872.02,703.02,712.0-110.0-3.90%54,000
2025-10-282,909.02,929.02,822.02,822.0-54.0-1.88%31,400
2025-10-272,896.02,909.02,851.02,876.0+30.0+1.05%29,500
2025-10-242,845.02,868.02,800.02,846.0+30.0+1.07%32,800
2025-10-232,943.02,948.02,803.02,816.0-132.0-4.48%53,900
2025-10-222,900.02,955.02,851.02,948.0+98.0+3.44%78,800
2025-10-212,795.02,861.02,768.02,850.0+99.0+3.60%44,100
2025-10-202,788.02,820.02,739.02,751.0+13.0+0.47%47,400
2025-10-172,787.02,796.02,706.02,738.0-72.0-2.56%37,100
2025-10-162,817.02,836.02,770.02,810.0+43.0+1.55%45,800
2025-10-152,690.02,771.02,659.02,767.0+177.0+6.83%47,700
2025-10-142,602.02,657.02,571.02,590.0-73.0-2.74%73,300
2025-10-102,696.02,704.02,652.02,663.0-28.0-1.04%52,100
2025-10-092,716.02,728.02,687.02,691.0+11.0+0.41%29,200
2025-10-082,688.02,729.02,651.02,680.0+25.0+0.94%52,900
2025-10-072,690.02,719.02,605.02,655.0-115.0-4.15%96,800
2025-10-062,800.02,884.02,752.02,770.0+85.0+3.17%85,800
2025-10-032,685.02,727.02,668.02,685.0-7.0-0.26%28,500
2025-10-022,700.02,710.02,673.02,692.0+19.0+0.71%38,900
2025-10-012,813.02,830.02,673.02,673.0-181.0-6.34%71,000
2025-09-302,810.02,855.02,776.02,854.0+24.0+0.85%24,100
2025-09-292,870.02,877.02,810.02,830.0-38.0-1.32%28,800
2025-09-262,904.02,904.02,856.02,868.0-21.0-0.73%34,200
2025-09-252,891.02,947.02,869.02,889.0+6.0+0.21%30,500
2025-09-242,977.02,977.02,854.02,883.0-44.0-1.50%35,600
2025-09-222,850.03,000.02,823.02,927.0+127.0+4.54%84,900
2025-09-192,793.02,800.02,749.02,800.0+40.0+1.45%20,000
2025-09-182,736.02,760.02,720.02,760.0+10.0+0.36%20,200
2025-09-172,809.02,809.02,743.02,750.0-43.0-1.54%17,700
2025-09-162,841.02,841.02,745.02,793.0-18.0-0.64%40,600
2025-09-122,840.02,862.02,799.02,811.0——43,600

直近120営業日分を表示