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

ウェッズ(7551)の株価時系列情報

ウェッズ(7551)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
2013/12/30 785 785 770 784 16,100
2013/12/27 790 792 780 782 17,400
2013/12/26 760 777 760 775 23,300
2013/12/25 730 754 725 754 38,700
2013/12/24 740 750 733 745 22,000
2013/12/20 745 769 741 741 48,200
2013/12/19 745 752 738 744 16,700
2013/12/18 748 750 730 730 19,200
2013/12/17 756 768 746 748 15,200
2013/12/16 753 800 749 749 45,200
2013/12/13 755 775 750 756 28,400
2013/12/12 774 780 767 770 21,900
2013/12/11 777 781 760 774 16,400
2013/12/10 790 790 769 780 38,600
2013/12/09 800 800 766 795 51,000
2013/12/06 763 788 760 780 17,400
2013/12/05 776 785 755 766 17,600
2013/12/04 800 800 771 776 28,200
2013/12/03 815 815 782 792 46,700
2013/12/02 763 800 763 785 25,900
2013/11/29 758 773 748 764 21,200
2013/11/28 760 770 741 752 39,600
2013/11/27 779 779 756 758 26,300
2013/11/26 805 805 754 779 36,900
2013/11/25 801 820 780 780 47,700
2013/11/22 840 840 796 813 72,400
2013/11/21 853 865 813 825 106,900
2013/11/20 830 879 801 868 131,300
2013/11/19 847 850 787 816 150,400
2013/11/18 845 900 802 842 374,900
2013/11/15 706 850 698 800 334,900
2013/11/14 705 720 699 706 30,500
2013/11/13 720 720 698 705 25,800
2013/11/12 686 740 676 700 84,800
2013/11/11 685 689 662 683 23,200
2013/11/08 676 694 676 684 6,000
2013/11/07 689 697 689 693 5,500
2013/11/06 685 696 685 690 12,100
2013/11/05 690 690 678 685 12,200
2013/11/01 685 685 668 680 18,400
2013/10/31 691 691 679 685 9,900
2013/10/30 685 708 683 687 40,600
2013/10/29 667 677 665 673 22,100
2013/10/28 675 680 670 679 18,400
2013/10/25 668 676 668 674 12,400
2013/10/24 665 668 662 665 6,200
2013/10/23 660 666 659 665 21,300
2013/10/22 667 668 659 661 10,100
2013/10/21 670 672 660 663 10,400
2013/10/18 666 667 660 660 7,200
2013/10/17 666 677 664 666 4,700
2013/10/16 665 669 658 664 8,000
2013/10/15 670 675 655 663 18,500
2013/10/11 655 662 650 662 6,200
2013/10/10 660 662 650 650 18,000
2013/10/09 665 669 662 669 1,900
2013/10/08 668 669 659 669 9,000
2013/10/07 666 675 660 675 2,600
2013/10/04 674 678 660 660 9,700
2013/10/03 674 679 673 678 2,000
2013/10/02 670 678 669 673 10,900
2013/10/01 680 680 662 669 14,700
2013/09/30 681 690 680 686 11,900
2013/09/27 678 708 678 704 25,100
2013/09/26 664 680 658 675 11,200
2013/09/26 1 -> 2.00 分割
2013/09/25 1,364 1,371 1,360 1,360 7,900
2013/09/24 1,345 1,361 1,342 1,360 13,400
2013/09/20 1,356 1,375 1,356 1,375 7,600
2013/09/19 1,354 1,365 1,351 1,359 5,000
2013/09/18 1,361 1,365 1,350 1,355 8,100
2013/09/17 1,342 1,375 1,342 1,361 7,500
2013/09/13 1,301 1,315 1,300 1,312 3,400
2013/09/12 1,279 1,293 1,277 1,293 2,300
2013/09/11 1,265 1,279 1,265 1,279 3,200
2013/09/10 1,258 1,263 1,255 1,259 700
2013/09/09 1,267 1,269 1,257 1,258 700
2013/09/06 1,262 1,262 1,251 1,251 7,200
2013/09/05 1,269 1,278 1,251 1,270 5,200
2013/09/04 1,258 1,269 1,256 1,269 2,600
2013/09/03 1,260 1,260 1,252 1,260 2,800
2013/09/02 1,247 1,250 1,245 1,250 4,500
2013/08/30 1,252 1,252 1,246 1,247 1,200
2013/08/29 1,260 1,260 1,246 1,248 1,500
2013/08/28 1,280 1,280 1,260 1,260 2,700
2013/08/27 1,270 1,281 1,263 1,275 2,400
2013/08/26 1,271 1,278 1,262 1,264 1,900
2013/08/23 1,260 1,275 1,253 1,262 3,900
2013/08/22 1,258 1,260 1,250 1,260 3,600
2013/08/21 1,267 1,267 1,241 1,250 6,400
2013/08/20 1,280 1,280 1,268 1,268 3,100
2013/08/19 1,290 1,292 1,278 1,278 2,200
2013/08/16 1,288 1,290 1,274 1,290 1,500
2013/08/15 1,290 1,290 1,271 1,289 5,900
2013/08/14 1,280 1,290 1,280 1,290 500
2013/08/13 1,266 1,282 1,264 1,280 3,300
2013/08/12 1,305 1,310 1,282 1,285 3,200
2013/08/09 1,330 1,345 1,318 1,320 2,000
2013/08/08 1,368 1,368 1,317 1,319 5,800
2013/08/07 1,370 1,370 1,345 1,345 4,800
2013/08/06 1,340 1,370 1,340 1,370 6,800
2013/08/05 1,295 1,340 1,286 1,340 6,600
2013/08/02 1,251 1,291 1,251 1,285 3,900
2013/08/01 1,261 1,289 1,239 1,270 6,000
2013/07/31 1,263 1,270 1,257 1,270 900
2013/07/30 1,282 1,282 1,260 1,265 4,300
2013/07/29 1,303 1,303 1,251 1,293 6,800
2013/07/26 1,251 1,310 1,251 1,303 19,100
2013/07/25 1,263 1,280 1,255 1,260 7,500
2013/07/24 1,261 1,261 1,246 1,255 4,100
2013/07/23 1,249 1,258 1,249 1,253 2,500
2013/07/22 1,259 1,259 1,248 1,248 8,300
2013/07/19 1,260 1,270 1,234 1,270 13,700
2013/07/18 1,257 1,264 1,250 1,262 4,100
2013/07/17 1,250 1,259 1,240 1,250 9,500
2013/07/16 1,243 1,264 1,242 1,250 5,600
2013/07/12 1,244 1,245 1,234 1,234 2,200
2013/07/11 1,226 1,231 1,222 1,231 3,300
2013/07/10 1,240 1,255 1,230 1,230 4,600
2013/07/09 1,235 1,249 1,215 1,242 16,800
2013/07/08 1,298 1,308 1,272 1,272 9,300
2013/07/05 1,280 1,293 1,266 1,284 3,400
2013/07/04 1,278 1,290 1,273 1,273 2,400
2013/07/03 1,298 1,310 1,261 1,278 18,100
2013/07/02 1,234 1,274 1,230 1,270 10,700
2013/07/01 1,200 1,240 1,195 1,234 19,200
2013/06/28 1,178 1,189 1,161 1,187 9,100
2013/06/27 1,157 1,178 1,141 1,177 10,200
2013/06/26 1,200 1,210 1,160 1,176 20,300
2013/06/25 1,182 1,182 1,130 1,145 11,600
2013/06/24 1,198 1,198 1,180 1,182 5,100
2013/06/21 1,195 1,195 1,150 1,195 4,800
2013/06/20 1,212 1,218 1,198 1,215 3,900
2013/06/19 1,234 1,245 1,188 1,213 12,000
2013/06/18 1,222 1,229 1,204 1,229 4,100
2013/06/17 1,217 1,225 1,200 1,221 7,000
2013/06/14 1,219 1,226 1,160 1,171 7,700
2013/06/13 1,222 1,225 1,180 1,185 6,900
2013/06/12 1,225 1,225 1,200 1,222 9,500
2013/06/11 1,221 1,250 1,201 1,230 7,100
2013/06/10 1,197 1,220 1,171 1,220 12,700
2013/06/07 1,150 1,177 1,071 1,137 30,400
2013/06/06 1,294 1,300 1,177 1,202 29,400
2013/06/05 1,370 1,370 1,308 1,308 9,000
2013/06/04 1,318 1,374 1,301 1,374 12,200
2013/06/03 1,350 1,360 1,322 1,322 11,300
2013/05/31 1,385 1,388 1,340 1,341 8,100
2013/05/30 1,306 1,363 1,304 1,355 37,600
2013/05/29 1,367 1,369 1,301 1,301 13,400
2013/05/28 1,339 1,368 1,331 1,347 12,500
2013/05/27 1,382 1,390 1,350 1,352 29,400
2013/05/24 1,401 1,427 1,368 1,398 20,200
2013/05/23 1,460 1,467 1,400 1,411 26,200
2013/05/22 1,500 1,500 1,450 1,462 20,400
2013/05/21 1,560 1,560 1,500 1,512 21,300
2013/05/20 1,565 1,605 1,560 1,574 25,900
2013/05/17 1,451 1,543 1,440 1,543 29,700
2013/05/16 1,470 1,471 1,350 1,400 57,800
2013/05/15 1,520 1,555 1,475 1,475 30,900
2013/05/14 1,543 1,573 1,520 1,520 68,600
2013/05/13 1,650 1,650 1,580 1,623 50,600
2013/05/10 1,652 1,700 1,636 1,668 20,600
2013/05/09 1,685 1,690 1,627 1,631 14,400
2013/05/08 1,749 1,765 1,650 1,652 42,300
2013/05/07 1,650 1,729 1,650 1,719 54,500
2013/05/02 1,610 1,666 1,595 1,644 14,500
2013/05/01 1,605 1,623 1,595 1,595 16,900
2013/04/30 1,602 1,623 1,596 1,605 8,300
2013/04/26 1,600 1,619 1,586 1,604 20,700
2013/04/25 1,628 1,628 1,571 1,605 25,200
2013/04/24 1,676 1,676 1,625 1,650 26,600
2013/04/23 1,670 1,680 1,635 1,679 22,100
2013/04/22 1,616 1,668 1,616 1,666 18,900
2013/04/19 1,594 1,616 1,582 1,615 8,700
2013/04/18 1,620 1,620 1,582 1,585 7,600
2013/04/17 1,620 1,643 1,601 1,611 8,500
2013/04/16 1,602 1,639 1,545 1,620 15,500
2013/04/15 1,570 1,687 1,560 1,643 18,600
2013/04/12 1,551 1,598 1,551 1,574 12,500
2013/04/11 1,571 1,580 1,505 1,530 35,900
2013/04/10 1,612 1,634 1,565 1,588 26,000
2013/04/09 1,700 1,704 1,640 1,650 22,100
2013/04/08 1,663 1,730 1,563 1,730 45,200
2013/04/05 1,749 1,755 1,661 1,663 40,200
2013/04/04 1,695 1,719 1,679 1,700 17,800
2013/04/03 1,701 1,755 1,701 1,740 13,700
2013/04/02 1,600 1,750 1,510 1,730 46,800
2013/04/01 1,926 1,926 1,688 1,709 97,100
2013/03/29 1,751 1,751 1,663 1,686 39,900
2013/03/28 1,851 1,880 1,750 1,782 26,300
2013/03/27 1,812 1,900 1,812 1,833 12,600
2013/03/26 1,920 1,920 1,811 1,830 22,000
2013/03/25 1,750 1,959 1,750 1,930 59,100
2013/03/22 1,761 1,762 1,701 1,733 13,700
2013/03/21 1,800 1,820 1,760 1,762 35,500
2013/03/19 1,680 1,870 1,680 1,800 91,200
2013/03/18 1,650 1,680 1,630 1,652 36,000
2013/03/15 1,650 1,695 1,610 1,650 54,600
2013/03/14 1,521 1,599 1,520 1,581 25,300
2013/03/13 1,512 1,529 1,493 1,513 7,700
2013/03/12 1,455 1,513 1,455 1,509 16,600
2013/03/11 1,510 1,544 1,447 1,471 46,000
2013/03/08 1,550 1,575 1,502 1,516 53,300
2013/03/07 1,601 1,625 1,549 1,571 31,300
2013/03/06 1,638 1,659 1,605 1,613 26,400
2013/03/05 1,565 1,620 1,551 1,605 31,200
2013/03/04 1,468 1,585 1,467 1,585 38,700
2013/03/01 1,375 1,488 1,357 1,466 49,600
2013/02/28 1,359 1,377 1,350 1,353 9,500
2013/02/27 1,361 1,419 1,315 1,329 22,000
2013/02/26 1,370 1,414 1,350 1,377 12,700
2013/02/25 1,349 1,436 1,340 1,430 23,200
2013/02/22 1,340 1,370 1,318 1,340 13,800
2013/02/21 1,230 1,378 1,225 1,346 60,100
2013/02/20 1,200 1,230 1,200 1,230 14,500
2013/02/19 1,190 1,205 1,182 1,190 6,500
2013/02/18 1,191 1,209 1,182 1,200 10,400
2013/02/15 1,220 1,220 1,146 1,180 32,400
2013/02/14 1,220 1,239 1,173 1,239 28,900
2013/02/13 1,150 1,240 1,150 1,195 40,200
2013/02/12 1,121 1,149 1,100 1,121 25,100
2013/02/08 1,160 1,160 1,110 1,132 18,500
2013/02/07 1,187 1,194 1,165 1,167 11,300
2013/02/06 1,129 1,171 1,103 1,161 42,400
2013/02/05 1,082 1,150 1,052 1,099 53,900
2013/02/04 1,049 1,260 1,049 1,100 216,900
2013/02/01 1,020 1,020 1,020 1,020 39,100
2013/01/31 844 870 844 870 20,900
2013/01/30 825 848 825 844 13,200
2013/01/29 816 826 816 821 900
2013/01/28 805 832 805 816 19,600
2013/01/25 801 815 801 815 2,500
2013/01/24 812 812 800 803 3,300
2013/01/23 808 812 785 812 22,000
2013/01/22 823 825 808 817 5,400
2013/01/21 820 824 800 824 13,300
2013/01/18 805 815 800 815 4,300
2013/01/17 803 825 796 800 8,600
2013/01/16 822 822 804 805 11,100
2013/01/15 811 822 811 822 44,200
2013/01/11 800 811 795 811 7,800
2013/01/10 795 807 795 797 8,000
2013/01/09 790 797 784 794 3,700
2013/01/08 800 802 789 789 2,200
2013/01/07 784 800 784 800 45,200
2013/01/04 784 784 774 784 5,100

このページの先頭へ