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
2014/12/30 1,270 1,339 1,270 1,304 44,100
2014/12/29 1,270 1,272 1,266 1,268 18,900
2014/12/26 1,267 1,270 1,256 1,269 6,400
2014/12/25 1,270 1,270 1,256 1,267 11,300
2014/12/24 1,269 1,270 1,265 1,267 19,900
2014/12/22 1,249 1,279 1,237 1,265 37,300
2014/12/19 1,235 1,240 1,231 1,240 12,900
2014/12/18 1,235 1,235 1,228 1,234 9,400
2014/12/17 1,228 1,233 1,221 1,223 7,200
2014/12/16 1,231 1,231 1,220 1,228 11,200
2014/12/15 1,230 1,231 1,227 1,231 4,800
2014/12/12 1,232 1,235 1,230 1,230 7,900
2014/12/11 1,235 1,235 1,226 1,231 10,400
2014/12/10 1,250 1,250 1,230 1,231 16,400
2014/12/09 1,242 1,248 1,235 1,235 13,300
2014/12/08 1,224 1,238 1,220 1,235 16,500
2014/12/05 1,222 1,227 1,220 1,225 9,600
2014/12/04 1,220 1,223 1,219 1,220 12,300
2014/12/03 1,221 1,224 1,218 1,220 9,400
2014/12/02 1,213 1,220 1,213 1,217 13,500
2014/12/01 1,209 1,214 1,209 1,211 14,400
2014/11/28 1,207 1,212 1,206 1,210 17,800
2014/11/27 1,207 1,209 1,201 1,204 76,200
2014/11/26 1,218 1,218 1,211 1,212 13,100
2014/11/25 1,218 1,218 1,216 1,218 11,700
2014/11/21 1,213 1,218 1,210 1,213 5,700
2014/11/20 1,208 1,214 1,203 1,214 14,200
2014/11/19 1,218 1,219 1,217 1,217 4,300
2014/11/18 1,218 1,218 1,211 1,211 1,500
2014/11/17 1,220 1,220 1,210 1,210 6,100
2014/11/14 1,218 1,218 1,209 1,214 2,600
2014/11/13 1,220 1,220 1,195 1,214 7,500
2014/11/12 1,220 1,222 1,211 1,212 4,300
2014/11/11 1,220 1,220 1,212 1,215 4,100
2014/11/10 1,220 1,220 1,210 1,210 5,000
2014/11/07 1,218 1,219 1,211 1,219 1,700
2014/11/06 1,216 1,220 1,211 1,211 7,100
2014/11/05 1,216 1,219 1,215 1,219 5,600
2014/11/04 1,215 1,228 1,215 1,218 13,800
2014/10/31 1,220 1,228 1,210 1,215 8,100
2014/10/30 1,220 1,220 1,213 1,219 2,800
2014/10/29 1,216 1,221 1,211 1,220 3,200
2014/10/28 1,201 1,216 1,201 1,210 3,200
2014/10/27 1,200 1,214 1,200 1,201 4,000
2014/10/24 1,200 1,200 1,174 1,200 6,000
2014/10/23 1,167 1,194 1,159 1,190 7,000
2014/10/22 1,170 1,174 1,158 1,174 10,200
2014/10/21 1,159 1,162 1,154 1,158 4,700
2014/10/20 1,125 1,162 1,125 1,158 7,600
2014/10/17 1,136 1,138 1,112 1,113 18,100
2014/10/16 1,137 1,145 1,132 1,133 14,000
2014/10/15 1,164 1,165 1,150 1,164 10,200
2014/10/14 1,143 1,165 1,140 1,157 19,700
2014/10/10 1,180 1,182 1,162 1,170 25,900
2014/10/09 1,201 1,201 1,190 1,191 6,600
2014/10/08 1,199 1,200 1,189 1,200 7,900
2014/10/07 1,208 1,216 1,205 1,205 2,900
2014/10/06 1,200 1,218 1,198 1,208 7,300
2014/10/03 1,184 1,191 1,179 1,186 11,400
2014/10/02 1,200 1,227 1,179 1,186 20,800
2014/10/01 1,215 1,217 1,200 1,200 16,100
2014/09/30 1,234 1,234 1,216 1,221 16,800
2014/09/29 1,239 1,241 1,235 1,236 14,000
2014/09/26 1,222 1,240 1,222 1,238 27,100
2014/09/25 1,264 1,266 1,261 1,263 90,600
2014/09/24 1,264 1,265 1,261 1,265 17,200
2014/09/22 1,260 1,264 1,258 1,264 17,500
2014/09/19 1,260 1,260 1,257 1,258 9,500
2014/09/18 1,258 1,259 1,256 1,259 9,000
2014/09/17 1,257 1,257 1,252 1,257 11,800
2014/09/16 1,254 1,257 1,250 1,257 31,400
2014/09/12 1,253 1,255 1,250 1,254 12,400
2014/09/11 1,253 1,255 1,252 1,253 10,400
2014/09/10 1,250 1,253 1,250 1,253 9,000
2014/09/09 1,249 1,252 1,249 1,250 7,400
2014/09/08 1,249 1,250 1,248 1,248 14,200
2014/09/05 1,247 1,250 1,246 1,250 8,900
2014/09/04 1,245 1,247 1,245 1,246 9,200
2014/09/03 1,254 1,254 1,243 1,243 19,100
2014/09/02 1,252 1,255 1,251 1,255 7,000
2014/09/01 1,248 1,252 1,245 1,252 9,600
2014/08/29 1,245 1,249 1,240 1,247 15,700
2014/08/28 1,255 1,255 1,251 1,252 9,600
2014/08/27 1,256 1,256 1,251 1,254 8,600
2014/08/26 1,245 1,251 1,245 1,251 7,000
2014/08/25 1,249 1,250 1,245 1,245 6,000
2014/08/22 1,244 1,246 1,240 1,245 7,200
2014/08/21 1,247 1,248 1,242 1,248 5,400
2014/08/20 1,245 1,248 1,240 1,247 6,700
2014/08/19 1,244 1,245 1,239 1,239 4,400
2014/08/18 1,237 1,241 1,226 1,240 8,100
2014/08/15 1,234 1,236 1,226 1,236 11,400
2014/08/14 1,220 1,236 1,218 1,228 7,200
2014/08/13 1,202 1,214 1,198 1,204 9,200
2014/08/12 1,198 1,210 1,196 1,201 8,700
2014/08/11 1,181 1,199 1,181 1,194 7,900
2014/08/08 1,178 1,180 1,139 1,169 33,200
2014/08/07 1,178 1,200 1,172 1,185 7,800
2014/08/06 1,198 1,198 1,164 1,175 27,000
2014/08/05 1,218 1,220 1,199 1,199 22,200
2014/08/04 1,215 1,222 1,215 1,215 9,800
2014/08/01 1,233 1,233 1,201 1,215 23,200
2014/07/31 1,250 1,250 1,232 1,233 19,700
2014/07/30 1,245 1,248 1,241 1,246 10,300
2014/07/29 1,245 1,245 1,233 1,239 21,800
2014/07/28 1,250 1,255 1,239 1,245 22,200
2014/07/25 1,257 1,257 1,241 1,255 22,700
2014/07/24 1,260 1,263 1,248 1,257 32,400
2014/07/23 1,250 1,255 1,240 1,252 20,300
2014/07/22 1,240 1,253 1,240 1,251 21,000
2014/07/18 1,236 1,250 1,230 1,240 18,700
2014/07/17 1,253 1,265 1,251 1,251 22,000
2014/07/16 1,244 1,253 1,238 1,253 12,900
2014/07/15 1,235 1,247 1,235 1,236 10,700
2014/07/14 1,244 1,244 1,227 1,230 11,500
2014/07/11 1,220 1,233 1,215 1,226 15,500
2014/07/10 1,240 1,250 1,230 1,239 18,700
2014/07/09 1,257 1,259 1,232 1,233 27,000
2014/07/08 1,265 1,265 1,253 1,260 22,400
2014/07/07 1,260 1,268 1,259 1,265 19,000
2014/07/04 1,254 1,259 1,250 1,252 19,800
2014/07/03 1,239 1,250 1,233 1,248 15,900
2014/07/02 1,250 1,251 1,225 1,249 19,500
2014/07/01 1,239 1,253 1,237 1,248 28,500
2014/06/30 1,186 1,240 1,186 1,235 36,300
2014/06/27 1,193 1,203 1,168 1,177 22,500
2014/06/26 1,176 1,194 1,176 1,193 9,800
2014/06/25 1,190 1,190 1,173 1,173 18,600
2014/06/24 1,196 1,200 1,185 1,190 18,700
2014/06/23 1,160 1,200 1,160 1,200 19,500
2014/06/20 1,159 1,173 1,147 1,153 24,800
2014/06/19 1,139 1,149 1,126 1,138 16,300
2014/06/18 1,131 1,142 1,123 1,133 14,900
2014/06/17 1,121 1,130 1,111 1,130 12,600
2014/06/16 1,120 1,134 1,115 1,126 19,000
2014/06/13 1,100 1,123 1,097 1,120 11,800
2014/06/12 1,104 1,122 1,090 1,100 14,400
2014/06/11 1,087 1,104 1,081 1,104 13,400
2014/06/10 1,108 1,124 1,080 1,095 33,300
2014/06/09 1,080 1,130 1,077 1,100 53,900
2014/06/06 1,077 1,081 1,073 1,078 8,400
2014/06/05 1,080 1,083 1,075 1,078 10,100
2014/06/04 1,082 1,093 1,074 1,079 17,000
2014/06/03 1,080 1,095 1,072 1,082 13,100
2014/06/02 1,084 1,084 1,071 1,071 11,200
2014/05/30 1,085 1,085 1,062 1,074 22,300
2014/05/29 1,073 1,075 1,069 1,074 7,500
2014/05/28 1,080 1,095 1,061 1,073 28,800
2014/05/27 1,074 1,080 1,056 1,056 19,500
2014/05/26 1,049 1,089 1,036 1,069 44,700
2014/05/23 1,008 1,027 1,003 1,019 12,600
2014/05/22 1,008 1,008 996 1,004 9,500
2014/05/21 992 1,005 992 1,005 15,700
2014/05/20 1,001 1,008 994 1,005 16,400
2014/05/19 1,013 1,020 995 996 53,700
2014/05/16 1,000 1,005 995 1,003 38,900
2014/05/15 1,009 1,093 1,004 1,020 513,800
2014/05/14 955 955 955 955 16,800
2014/05/13 808 816 804 805 22,200
2014/05/12 825 825 804 807 19,000
2014/05/09 815 835 815 822 3,000
2014/05/08 820 823 815 815 4,800
2014/05/07 830 831 819 823 17,400
2014/05/02 832 832 824 830 6,700
2014/05/01 834 834 817 824 7,700
2014/04/30 819 825 812 824 9,800
2014/04/28 832 833 808 820 24,900
2014/04/25 835 839 831 832 3,200
2014/04/24 840 849 830 832 11,000
2014/04/23 861 862 832 836 9,300
2014/04/22 872 881 860 861 18,100
2014/04/21 875 879 865 869 6,400
2014/04/18 882 882 860 863 9,600
2014/04/17 843 870 843 869 20,700
2014/04/16 843 843 835 841 5,700
2014/04/15 844 844 824 843 4,400
2014/04/14 843 843 832 832 5,200
2014/04/11 813 830 801 828 11,000
2014/04/10 840 840 830 830 11,600
2014/04/09 840 840 833 833 13,300
2014/04/08 840 844 836 836 17,600
2014/04/07 840 844 837 839 9,600
2014/04/04 837 840 834 835 10,400
2014/04/03 836 850 836 844 18,300
2014/04/02 840 840 832 836 13,900
2014/04/01 820 827 817 821 39,700
2014/03/31 848 848 830 834 23,000
2014/03/28 865 865 830 848 41,700
2014/03/27 855 880 830 865 71,100
2014/03/26 930 950 920 950 77,900
2014/03/25 947 958 930 930 82,300
2014/03/24 973 976 916 957 106,800
2014/03/20 960 974 955 966 83,500
2014/03/19 975 987 952 952 90,500
2014/03/18 983 993 967 967 71,300
2014/03/17 959 1,000 951 971 90,800
2014/03/14 974 984 938 952 157,400
2014/03/13 1,007 1,060 960 974 401,000
2014/03/12 1,018 1,025 925 977 952,300
2014/03/11 875 875 875 875 14,400
2014/03/10 730 732 725 725 5,100
2014/03/07 732 738 732 732 3,200
2014/03/06 721 740 720 728 12,100
2014/03/05 718 725 718 720 4,200
2014/03/04 710 716 706 716 5,100
2014/03/03 716 717 710 717 6,600
2014/02/28 723 723 708 709 12,400
2014/02/27 709 723 709 713 5,600
2014/02/26 720 735 718 724 8,300
2014/02/25 740 750 730 735 5,800
2014/02/24 735 735 723 726 5,700
2014/02/21 735 743 730 733 5,600
2014/02/20 730 735 724 724 17,200
2014/02/19 727 730 723 730 3,800
2014/02/18 712 723 710 722 5,900
2014/02/17 720 720 706 719 6,500
2014/02/14 739 739 705 710 11,300
2014/02/13 746 746 716 738 10,700
2014/02/12 745 755 744 754 11,800
2014/02/10 735 742 732 732 9,800
2014/02/07 721 733 721 730 5,300
2014/02/06 698 716 692 716 28,800
2014/02/05 725 725 691 698 28,900
2014/02/04 715 725 690 696 54,900
2014/02/03 771 771 740 744 28,500
2014/01/31 765 785 740 771 13,200
2014/01/30 780 782 759 774 11,800
2014/01/29 782 789 767 789 9,800
2014/01/28 746 774 743 767 9,400
2014/01/27 754 769 735 751 24,200
2014/01/24 778 793 760 782 13,300
2014/01/23 800 801 791 793 8,000
2014/01/22 802 804 791 800 6,500
2014/01/21 795 801 793 801 8,100
2014/01/20 802 802 794 795 12,000
2014/01/17 792 801 792 799 4,700
2014/01/16 800 809 797 800 12,400
2014/01/15 797 804 790 797 26,000
2014/01/14 815 819 794 812 12,800
2014/01/10 818 826 805 825 4,400
2014/01/09 829 829 799 820 11,600
2014/01/08 815 830 806 820 20,600
2014/01/07 800 819 780 800 20,400
2014/01/06 786 820 786 800 25,100

このページの先頭へ