日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イメージ　ワン(2667)の株価時系列情報

イメージ　ワン(2667)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 781 807 777 791 185,200
2021/12/29 770 790 753 784 208,500
2021/12/28 770 775 760 770 176,800
2021/12/27 784 788 757 760 280,900
2021/12/24 800 803 782 783 284,000
2021/12/23 781 819 781 809 343,600
2021/12/22 775 826 774 791 684,300
2021/12/21 872 873 796 800 1,214,400
2021/12/20 944 951 882 902 1,474,600
2021/12/17 880 994 827 963 2,775,900
2021/12/16 860 877 846 865 425,000
2021/12/15 828 864 828 840 447,100
2021/12/14 865 865 815 823 767,900
2021/12/13 815 889 811 876 789,400
2021/12/10 792 816 791 811 279,300
2021/12/09 798 816 788 795 200,100
2021/12/08 800 810 790 795 188,600
2021/12/07 796 796 777 795 174,000
2021/12/06 790 796 769 796 191,700
2021/12/03 750 789 741 789 260,100
2021/12/02 783 792 740 740 479,800
2021/12/01 761 793 740 793 392,000
2021/11/30 819 820 760 763 433,600
2021/11/29 798 835 786 808 419,100
2021/11/26 820 844 786 807 416,800
2021/11/25 849 852 758 830 794,900
2021/11/24 824 854 823 846 350,000
2021/11/22 790 818 790 814 242,300
2021/11/19 775 803 772 791 279,000
2021/11/18 764 789 747 780 297,500
2021/11/17 789 789 753 764 296,500
2021/11/16 778 802 776 784 206,900
2021/11/15 795 799 761 778 257,000
2021/11/12 734 803 719 793 545,500
2021/11/11 797 802 778 784 173,500
2021/11/10 796 809 783 784 121,400
2021/11/09 816 835 796 801 233,800
2021/11/08 858 858 812 823 392,700
2021/11/05 873 886 869 873 82,800
2021/11/04 872 902 865 875 159,300
2021/11/02 897 900 870 872 196,500
2021/11/01 914 914 892 894 183,600
2021/10/29 886 916 882 904 447,300
2021/10/28 875 883 858 877 144,100
2021/10/27 900 903 871 873 178,100
2021/10/26 875 908 875 899 327,700
2021/10/25 857 869 850 866 195,500
2021/10/22 856 893 855 859 344,000
2021/10/21 904 905 870 871 316,900
2021/10/20 886 907 885 905 296,100
2021/10/19 888 909 876 895 349,500
2021/10/18 884 915 880 895 464,800
2021/10/15 831 885 820 867 459,100
2021/10/14 853 864 835 835 232,600
2021/10/13 898 899 846 846 377,800
2021/10/12 875 900 874 898 231,000
2021/10/11 900 907 870 874 406,500
2021/10/08 866 888 859 885 296,800
2021/10/07 848 876 846 863 322,500
2021/10/06 809 858 809 857 443,900
2021/10/05 782 832 778 825 609,000
2021/10/04 859 864 777 797 1,059,600
2021/10/01 880 888 860 870 406,200
2021/09/30 943 945 877 888 1,759,500
2021/09/29 892 960 890 953 1,430,500
2021/09/28 890 919 850 907 957,500
2021/09/27 945 950 864 880 1,354,300
2021/09/24 969 990 954 960 856,300
2021/09/22 916 963 910 954 912,800
2021/09/21 901 929 887 923 1,356,500
2021/09/17 966 1,015 950 961 1,563,600
2021/09/16 1,027 1,046 960 974 2,132,700
2021/09/15 975 1,026 960 1,026 2,282,900
2021/09/14 942 971 925 969 1,360,600
2021/09/13 1,025 1,039 897 927 3,452,600
2021/09/10 974 998 955 994 2,716,500
2021/09/09 875 975 865 944 3,889,700
2021/09/08 835 894 832 885 2,227,600
2021/09/07 877 1,026 823 850 9,209,300
2021/09/06 848 880 828 876 1,626,900
2021/09/03 785 825 781 821 962,100
2021/09/02 777 785 765 783 247,300
2021/09/01 760 783 746 783 438,100
2021/08/31 745 762 739 757 187,500
2021/08/30 754 757 735 742 276,000
2021/08/27 724 760 716 749 450,100
2021/08/26 704 724 704 722 181,500
2021/08/25 724 729 700 704 255,300
2021/08/24 695 743 695 732 558,100
2021/08/23 670 706 670 700 157,500
2021/08/20 676 696 666 672 181,500
2021/08/19 697 713 674 676 225,200
2021/08/18 657 722 656 718 359,300
2021/08/17 685 691 662 662 110,800
2021/08/16 701 705 681 681 145,800
2021/08/13 681 709 681 706 185,300
2021/08/12 701 710 655 691 388,000
2021/08/11 675 712 669 695 344,000
2021/08/10 642 682 638 682 243,800
2021/08/06 649 656 642 643 170,600
2021/08/05 652 668 643 647 176,700
2021/08/04 668 670 652 653 177,100
2021/08/03 689 698 668 671 131,700
2021/08/02 670 689 668 685 176,100
2021/07/30 683 689 663 669 321,300
2021/07/29 713 717 680 683 438,900
2021/07/28 719 722 704 706 253,100
2021/07/27 723 734 717 723 177,800
2021/07/26 751 751 725 725 331,000
2021/07/21 747 756 740 745 143,600
2021/07/20 730 749 726 743 258,000
2021/07/19 744 753 736 738 214,900
2021/07/16 784 804 746 748 675,100
2021/07/15 773 785 757 783 430,100
2021/07/14 782 817 775 780 696,900
2021/07/13 780 803 780 797 346,200
2021/07/12 766 783 765 778 357,300
2021/07/09 728 767 723 766 610,900
2021/07/08 758 760 726 735 506,400
2021/07/07 792 792 732 755 611,500
2021/07/06 820 820 791 795 470,800
2021/07/05 817 828 806 806 370,300
2021/07/02 796 822 790 818 671,900
2021/07/01 783 833 781 806 740,700
2021/06/30 823 826 759 798 1,410,000
2021/06/29 850 894 836 838 1,337,700
2021/06/28 836 864 815 851 1,554,600
2021/06/25 795 872 786 870 1,739,400
2021/06/24 795 805 770 802 604,200
2021/06/23 777 809 768 802 801,000
2021/06/22 750 778 742 778 539,100
2021/06/21 721 751 716 740 561,800
2021/06/18 764 771 753 757 395,400
2021/06/17 777 785 753 776 746,900
2021/06/16 748 775 737 775 700,000
2021/06/15 730 786 730 762 1,756,900
2021/06/14 728 732 703 728 345,200
2021/06/11 719 732 710 728 470,700
2021/06/10 710 721 700 708 344,600
2021/06/09 725 727 711 712 348,100
2021/06/08 721 737 716 722 521,300
2021/06/07 710 740 688 736 991,600
2021/06/04 750 755 713 715 1,273,000
2021/06/03 793 800 756 756 1,675,300
2021/06/02 795 884 789 815 8,009,400
2021/06/01 800 826 752 765 3,094,800
2021/05/31 940 948 779 798 11,767,300
2021/05/28 720 860 707 860 8,238,100
2021/05/27 698 721 695 710 400,400
2021/05/26 721 722 702 703 352,400
2021/05/25 730 742 720 724 255,300
2021/05/24 759 759 720 720 395,600
2021/05/21 769 773 744 760 353,000
2021/05/20 744 751 733 748 213,700
2021/05/19 746 760 729 740 426,100
2021/05/18 760 774 742 751 486,400
2021/05/17 757 767 720 738 527,700
2021/05/14 777 790 752 765 373,200
2021/05/13 771 797 753 772 553,300
2021/05/12 819 828 769 775 814,700
2021/05/11 811 839 807 816 617,600
2021/05/10 846 851 806 818 1,004,100
2021/05/07 844 930 826 846 3,663,900
2021/05/06 874 888 831 845 1,053,500
2021/04/30 854 881 826 870 2,093,500
2021/04/28 841 872 822 841 1,963,800
2021/04/27 881 896 817 845 4,185,600
2021/04/26 956 974 896 896 4,528,100
2021/04/23 1,310 1,386 1,170 1,196 4,745,300
2021/04/22 1,409 1,450 1,207 1,400 8,616,600
2021/04/21 1,405 1,680 1,198 1,294 13,359,000
2021/04/20 1,787 1,787 1,503 1,505 11,150,800
2021/04/19 1,427 1,487 1,385 1,487 2,673,500
2021/04/16 1,039 1,318 1,008 1,187 20,109,500
2021/04/15 921 1,045 920 1,045 15,138,900
2021/04/14 739 895 732 895 27,134,200
2021/04/13 655 750 655 745 8,233,500
2021/04/12 685 697 648 650 2,885,000
2021/04/09 688 748 674 725 2,081,300
2021/04/08 680 693 670 691 734,500
2021/04/07 672 687 657 661 474,200
2021/04/06 654 676 650 670 495,800
2021/04/05 653 658 646 656 161,300
2021/04/02 653 655 641 653 333,100
2021/04/01 656 656 637 648 271,200
2021/03/31 666 672 649 649 321,900
2021/03/30 665 671 653 670 371,200
2021/03/29 696 696 649 657 724,900
2021/03/26 661 685 658 685 721,500
2021/03/25 644 667 641 659 556,800
2021/03/24 662 666 635 643 590,300
2021/03/23 667 678 661 672 621,100
2021/03/22 642 665 637 665 620,400
2021/03/19 643 643 627 634 216,600
2021/03/18 642 651 638 642 289,000
2021/03/17 645 653 634 644 267,800
2021/03/16 647 652 631 643 505,800
2021/03/15 648 654 640 647 495,900
2021/03/12 638 644 625 644 533,300
2021/03/11 615 635 610 634 486,200
2021/03/10 620 643 608 615 692,900
2021/03/09 599 622 590 617 642,900
2021/03/08 614 614 585 599 616,200
2021/03/05 610 619 567 616 1,241,800
2021/03/04 656 668 630 638 724,100
2021/03/03 651 677 648 666 878,600
2021/03/02 631 658 625 658 1,176,000
2021/03/01 597 645 596 645 1,172,700
2021/02/26 551 596 545 590 677,100
2021/02/25 554 593 540 559 806,300
2021/02/24 555 576 534 534 378,100
2021/02/22 525 552 506 545 1,187,100
2021/02/19 524 524 524 524 96,600
2021/02/18 647 658 624 624 315,400
2021/02/17 641 670 639 653 478,200
2021/02/16 640 660 637 641 332,800
2021/02/15 616 641 610 636 371,400
2021/02/12 651 655 635 646 395,500
2021/02/10 640 665 633 656 643,500
2021/02/09 637 653 631 631 278,600
2021/02/08 640 643 628 638 263,300
2021/02/05 643 656 628 635 729,000
2021/02/04 627 631 614 626 423,500
2021/02/03 619 631 608 622 581,100
2021/02/02 642 642 613 615 663,400
2021/02/01 623 645 615 637 274,000
2021/01/29 632 646 620 628 416,000
2021/01/28 648 650 626 630 549,000
2021/01/27 668 680 649 658 514,700
2021/01/26 659 673 637 668 934,200
2021/01/25 683 690 654 659 1,120,100
2021/01/22 652 751 646 692 7,143,100
2021/01/21 660 666 641 651 591,700
2021/01/20 696 699 655 662 1,064,600
2021/01/19 711 724 692 709 1,200,100
2021/01/18 728 755 688 691 2,362,800
2021/01/15 675 770 675 770 3,455,600
2021/01/14 700 700 657 670 437,500
2021/01/13 731 731 689 692 632,400
2021/01/12 750 750 726 730 353,900
2021/01/08 730 756 711 739 716,600
2021/01/07 779 795 735 737 1,198,000
2021/01/06 740 818 729 783 2,416,200
2021/01/05 711 750 695 727 831,600
2021/01/04 737 760 694 716 1,155,800

このページの先頭へ