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
2020/12/30 439 447 439 443 21,800
2020/12/29 441 446 440 443 10,900
2020/12/28 441 443 440 440 24,500
2020/12/25 440 444 440 441 25,200
2020/12/24 443 445 441 442 17,700
2020/12/23 449 449 443 445 19,200
2020/12/22 453 459 449 449 13,000
2020/12/21 453 463 452 453 16,400
2020/12/18 461 463 453 460 22,800
2020/12/17 451 459 444 445 35,900
2020/12/16 446 451 444 451 14,700
2020/12/15 447 447 443 443 14,700
2020/12/14 446 446 442 446 31,400
2020/12/11 441 442 437 441 11,400
2020/12/10 441 442 440 441 21,800
2020/12/09 441 445 441 442 12,800
2020/12/08 441 443 441 442 8,000
2020/12/07 445 445 441 443 16,400
2020/12/04 445 445 444 445 8,400
2020/12/03 447 447 444 444 12,100
2020/12/02 448 448 446 447 5,000
2020/12/01 448 448 446 448 9,000
2020/11/30 443 447 443 446 9,600
2020/11/27 445 446 443 445 11,000
2020/11/26 441 445 441 445 5,800
2020/11/25 449 449 444 447 18,300
2020/11/24 446 446 442 442 9,000
2020/11/20 447 448 446 446 8,400
2020/11/19 447 447 444 446 6,000
2020/11/18 446 448 446 448 5,800
2020/11/17 443 446 441 446 7,100
2020/11/16 442 443 440 442 10,700
2020/11/13 445 445 441 442 10,500
2020/11/12 448 450 445 445 11,300
2020/11/11 447 452 446 450 12,600
2020/11/10 449 450 445 446 19,400
2020/11/09 445 448 442 442 9,300
2020/11/06 441 445 441 444 25,700
2020/11/05 442 445 442 443 6,300
2020/11/04 440 448 440 441 10,100
2020/11/02 443 444 437 439 11,100
2020/10/30 443 444 441 443 14,400
2020/10/29 443 450 441 448 11,000
2020/10/28 450 457 446 449 21,400
2020/10/27 454 455 446 452 12,200
2020/10/26 453 454 451 454 6,500
2020/10/23 456 456 446 450 8,600
2020/10/22 460 460 453 456 3,500
2020/10/21 456 460 450 460 12,000
2020/10/20 451 457 448 450 15,600
2020/10/19 455 460 451 457 12,400
2020/10/16 463 465 456 458 9,700
2020/10/15 456 464 456 464 8,600
2020/10/14 473 473 456 456 9,400
2020/10/13 475 475 466 469 11,000
2020/10/12 475 479 472 472 7,400
2020/10/09 473 475 473 475 7,300
2020/10/08 469 472 469 472 8,800
2020/10/07 469 472 469 469 5,700
2020/10/06 474 474 467 468 13,100
2020/10/05 472 475 469 470 6,100
2020/10/02 478 478 468 472 8,700
2020/09/30 482 482 470 470 10,900
2020/09/29 486 490 470 487 31,100
2020/09/28 498 502 495 496 113,400
2020/09/25 497 503 496 500 11,500
2020/09/24 500 503 498 498 9,800
2020/09/23 504 504 499 500 11,200
2020/09/18 502 505 500 500 12,100
2020/09/17 501 504 501 502 4,500
2020/09/16 508 508 503 504 4,200
2020/09/15 505 507 504 505 4,900
2020/09/14 507 508 506 507 5,300
2020/09/11 499 505 499 503 7,400
2020/09/10 495 499 493 499 10,100
2020/09/09 499 499 493 495 5,300
2020/09/08 495 500 493 497 8,300
2020/09/07 494 499 491 495 11,700
2020/09/04 498 498 494 494 4,300
2020/09/03 498 498 494 498 13,400
2020/09/02 500 500 495 495 4,600
2020/09/01 500 502 499 501 6,300
2020/08/31 505 505 493 500 2,900
2020/08/28 504 504 496 496 4,500
2020/08/27 496 500 496 498 4,400
2020/08/26 498 499 492 494 2,800
2020/08/25 494 501 494 498 6,500
2020/08/24 497 497 492 492 1,800
2020/08/21 496 497 493 497 3,400
2020/08/20 499 499 493 498 1,400
2020/08/19 500 500 491 499 1,000
2020/08/18 500 502 497 500 2,000
2020/08/17 498 503 490 500 6,100
2020/08/14 498 500 490 500 4,000
2020/08/13 491 500 490 499 3,900
2020/08/12 491 493 486 486 3,700
2020/08/11 483 499 480 490 7,100
2020/08/07 482 485 481 483 5,800
2020/08/06 484 486 479 482 3,100
2020/08/05 480 485 480 483 4,100
2020/08/04 479 484 478 478 4,300
2020/08/03 477 480 477 478 4,300
2020/07/31 485 488 475 477 9,500
2020/07/30 489 489 480 485 17,400
2020/07/29 495 497 493 493 3,600
2020/07/28 503 504 494 498 8,300
2020/07/27 493 502 493 502 4,100
2020/07/22 500 503 499 501 3,100
2020/07/21 501 502 495 502 3,400
2020/07/20 500 507 497 504 1,100
2020/07/17 501 505 499 501 3,600
2020/07/16 500 501 490 501 2,900
2020/07/15 504 504 502 504 2,200
2020/07/14 502 502 502 502 400
2020/07/13 495 507 494 502 4,100
2020/07/10 498 498 488 489 7,100
2020/07/09 502 502 495 498 3,900
2020/07/08 501 507 501 501 5,400
2020/07/07 500 507 498 505 5,300
2020/07/06 500 500 492 500 9,200
2020/07/03 492 504 492 500 2,900
2020/07/02 501 503 491 491 9,000
2020/07/01 520 520 500 501 14,600
2020/06/30 523 526 511 511 13,100
2020/06/29 517 524 517 523 4,500
2020/06/26 516 528 514 517 4,700
2020/06/25 521 521 515 515 2,700
2020/06/24 523 529 520 520 12,000
2020/06/23 536 547 523 523 14,400
2020/06/22 543 543 520 526 30,400
2020/06/19 511 608 510 557 279,200
2020/06/18 505 509 505 509 1,800
2020/06/17 507 510 500 504 8,400
2020/06/16 501 509 500 502 8,000
2020/06/15 510 510 500 500 6,000
2020/06/12 501 510 501 510 3,500
2020/06/11 511 511 511 511 700
2020/06/10 506 520 506 512 4,000
2020/06/09 518 520 500 506 14,300
2020/06/08 525 533 515 518 4,700
2020/06/05 516 520 515 515 3,400
2020/06/04 523 523 512 515 4,600
2020/06/03 510 519 505 519 3,800
2020/06/02 499 512 497 509 6,200
2020/06/01 495 503 492 501 2,900
2020/05/29 492 495 480 491 6,500
2020/05/28 486 495 486 494 4,200
2020/05/27 493 493 482 486 8,900
2020/05/26 475 483 475 477 6,200
2020/05/25 474 478 472 478 800
2020/05/22 465 470 464 465 2,100
2020/05/21 465 471 465 469 4,300
2020/05/20 470 473 464 465 4,100
2020/05/19 473 476 464 473 7,400
2020/05/18 473 473 465 465 3,300
2020/05/15 474 474 462 466 3,200
2020/05/14 468 474 465 473 5,100
2020/05/13 460 468 459 462 5,800
2020/05/12 456 460 455 460 7,100
2020/05/11 452 457 452 453 15,200
2020/05/08 444 450 440 450 18,900
2020/05/07 439 448 439 444 8,200
2020/05/01 445 448 441 445 7,000
2020/04/30 447 450 447 448 12,900
2020/04/28 435 438 433 438 3,900
2020/04/27 426 431 424 431 5,800
2020/04/24 425 429 425 427 2,500
2020/04/23 425 431 421 425 4,900
2020/04/22 421 426 421 422 1,500
2020/04/21 423 425 421 423 5,800
2020/04/20 433 437 426 426 4,500
2020/04/17 426 429 423 428 3,800
2020/04/16 426 426 421 423 3,700
2020/04/15 425 430 423 428 5,900
2020/04/14 423 426 420 423 8,500
2020/04/13 426 427 422 423 10,200
2020/04/10 423 424 422 424 2,600
2020/04/09 422 423 420 421 4,500
2020/04/08 415 416 415 416 1,500
2020/04/07 422 422 411 415 8,000
2020/04/06 400 425 398 415 16,300
2020/04/03 423 424 408 408 13,200
2020/04/02 425 430 421 423 3,500
2020/04/01 436 437 430 435 8,400
2020/03/31 458 458 435 444 5,100
2020/03/30 435 460 435 460 14,700
2020/03/27 486 493 479 485 6,800
2020/03/26 485 492 469 486 6,900
2020/03/25 475 489 475 488 7,800
2020/03/24 443 468 443 468 7,400
2020/03/23 434 443 428 443 6,900
2020/03/19 430 450 425 438 8,000
2020/03/18 428 444 428 434 10,500
2020/03/17 410 428 405 423 14,000
2020/03/16 425 438 417 421 16,100
2020/03/13 390 409 383 409 44,600
2020/03/12 490 490 446 449 34,800
2020/03/11 479 495 478 494 7,700
2020/03/10 479 481 431 477 37,300
2020/03/09 500 506 478 488 34,200
2020/03/06 508 511 501 501 21,200
2020/03/05 519 522 509 510 10,600
2020/03/04 511 519 511 511 13,700
2020/03/03 527 532 520 520 6,400
2020/03/02 501 523 501 521 35,500
2020/02/28 537 538 520 522 44,900
2020/02/27 559 559 543 546 15,900
2020/02/26 552 561 545 555 10,600
2020/02/25 545 565 545 558 24,500
2020/02/21 571 575 571 575 4,100
2020/02/20 573 575 571 571 5,900
2020/02/19 571 575 571 574 4,900
2020/02/18 578 581 571 573 13,400
2020/02/17 583 588 579 579 9,800
2020/02/14 583 589 583 586 2,700
2020/02/13 592 592 582 583 4,900
2020/02/12 581 587 581 585 4,600
2020/02/10 595 596 577 580 44,800
2020/02/07 601 601 597 597 4,000
2020/02/06 591 602 591 602 7,300
2020/02/05 592 599 590 590 7,600
2020/02/04 586 592 586 591 2,000
2020/02/03 590 592 581 586 16,500
2020/01/31 598 602 592 596 15,500
2020/01/30 605 606 600 604 8,400
2020/01/29 604 606 600 604 2,800
2020/01/28 604 606 600 606 4,500
2020/01/27 610 612 604 604 11,400
2020/01/24 611 615 611 611 4,400
2020/01/23 612 614 611 611 2,500
2020/01/22 611 617 611 612 4,400
2020/01/21 614 614 610 613 2,300
2020/01/20 612 614 610 614 6,700
2020/01/17 611 616 611 613 7,600
2020/01/16 617 617 611 613 4,600
2020/01/15 613 615 610 615 4,000
2020/01/14 617 618 611 617 12,100
2020/01/10 609 623 609 615 25,700
2020/01/09 596 603 594 603 9,800
2020/01/08 595 595 590 592 14,000
2020/01/07 594 600 593 596 7,300
2020/01/06 596 597 592 594 18,200

このページの先頭へ