ウェルネオシュガー(2117)の株価時系列情報
ウェルネオシュガー(2117)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 |
---|---|---|---|---|---|
2024/03/29 | 2,326 | 2,338 | 2,311 | 2,330 | 37,800 |
2024/03/28 | 2,309 | 2,339 | 2,301 | 2,307 | 78,500 |
2024/03/27 | 2,400 | 2,412 | 2,384 | 2,391 | 112,200 |
2024/03/26 | 2,395 | 2,398 | 2,372 | 2,392 | 58,800 |
2024/03/25 | 2,444 | 2,445 | 2,399 | 2,401 | 84,800 |
2024/03/22 | 2,409 | 2,438 | 2,404 | 2,426 | 70,200 |
2024/03/21 | 2,383 | 2,407 | 2,361 | 2,390 | 81,200 |
2024/03/19 | 2,354 | 2,377 | 2,342 | 2,367 | 45,400 |
2024/03/18 | 2,349 | 2,361 | 2,336 | 2,354 | 64,300 |
2024/03/15 | 2,310 | 2,343 | 2,308 | 2,320 | 54,100 |
2024/03/14 | 2,279 | 2,305 | 2,271 | 2,303 | 37,700 |
2024/03/13 | 2,312 | 2,326 | 2,279 | 2,279 | 58,400 |
2024/03/12 | 2,287 | 2,314 | 2,254 | 2,310 | 75,400 |
2024/03/11 | 2,351 | 2,357 | 2,276 | 2,287 | 131,100 |
2024/03/08 | 2,340 | 2,386 | 2,330 | 2,376 | 70,200 |
2024/03/07 | 2,340 | 2,346 | 2,324 | 2,344 | 36,200 |
2024/03/06 | 2,330 | 2,347 | 2,321 | 2,335 | 33,600 |
2024/03/05 | 2,305 | 2,331 | 2,296 | 2,331 | 40,300 |
2024/03/04 | 2,344 | 2,344 | 2,307 | 2,310 | 66,100 |
2024/03/01 | 2,346 | 2,354 | 2,320 | 2,331 | 43,900 |
2024/02/29 | 2,370 | 2,387 | 2,341 | 2,354 | 39,500 |
2024/02/28 | 2,380 | 2,387 | 2,357 | 2,370 | 48,500 |
2024/02/27 | 2,335 | 2,391 | 2,330 | 2,388 | 99,200 |
2024/02/26 | 2,328 | 2,344 | 2,310 | 2,310 | 58,600 |
2024/02/22 | 2,282 | 2,304 | 2,282 | 2,303 | 52,200 |
2024/02/21 | 2,260 | 2,275 | 2,256 | 2,270 | 30,000 |
2024/02/20 | 2,275 | 2,276 | 2,256 | 2,257 | 57,900 |
2024/02/19 | 2,245 | 2,287 | 2,238 | 2,282 | 56,100 |
2024/02/16 | 2,247 | 2,262 | 2,225 | 2,248 | 65,400 |
2024/02/15 | 2,287 | 2,287 | 2,242 | 2,251 | 63,100 |
2024/02/14 | 2,290 | 2,293 | 2,258 | 2,273 | 61,100 |
2024/02/13 | 2,283 | 2,308 | 2,272 | 2,304 | 68,500 |
2024/02/09 | 2,310 | 2,342 | 2,282 | 2,282 | 103,400 |
2024/02/08 | 2,349 | 2,365 | 2,280 | 2,304 | 213,300 |
2024/02/07 | 2,301 | 2,314 | 2,285 | 2,313 | 60,600 |
2024/02/06 | 2,337 | 2,344 | 2,305 | 2,305 | 67,300 |
2024/02/05 | 2,338 | 2,347 | 2,325 | 2,338 | 54,300 |
2024/02/02 | 2,345 | 2,345 | 2,311 | 2,323 | 30,800 |
2024/02/01 | 2,329 | 2,343 | 2,313 | 2,336 | 43,700 |
2024/01/31 | 2,322 | 2,330 | 2,298 | 2,330 | 36,400 |
2024/01/30 | 2,318 | 2,331 | 2,310 | 2,311 | 30,000 |
2024/01/29 | 2,325 | 2,340 | 2,301 | 2,303 | 39,600 |
2024/01/26 | 2,325 | 2,325 | 2,297 | 2,300 | 59,100 |
2024/01/25 | 2,286 | 2,325 | 2,280 | 2,325 | 85,900 |
2024/01/24 | 2,255 | 2,256 | 2,226 | 2,236 | 45,400 |
2024/01/23 | 2,238 | 2,253 | 2,232 | 2,238 | 45,300 |
2024/01/22 | 2,211 | 2,229 | 2,209 | 2,229 | 31,400 |
2024/01/19 | 2,210 | 2,211 | 2,190 | 2,196 | 39,300 |
2024/01/18 | 2,200 | 2,202 | 2,193 | 2,198 | 26,000 |
2024/01/17 | 2,203 | 2,217 | 2,193 | 2,193 | 39,300 |
2024/01/16 | 2,226 | 2,226 | 2,188 | 2,191 | 51,100 |
2024/01/15 | 2,200 | 2,226 | 2,200 | 2,222 | 36,200 |
2024/01/12 | 2,216 | 2,224 | 2,195 | 2,201 | 45,800 |
2024/01/11 | 2,226 | 2,241 | 2,215 | 2,216 | 46,200 |
2024/01/10 | 2,214 | 2,225 | 2,197 | 2,225 | 54,400 |
2024/01/09 | 2,180 | 2,206 | 2,179 | 2,205 | 59,800 |
2024/01/05 | 2,158 | 2,169 | 2,155 | 2,166 | 33,900 |
2024/01/04 | 2,113 | 2,155 | 2,105 | 2,152 | 49,000 |
2023/12/29 | 2,112 | 2,117 | 2,100 | 2,109 | 29,000 |
2023/12/28 | 2,098 | 2,115 | 2,095 | 2,110 | 29,400 |
2023/12/27 | 2,081 | 2,088 | 2,071 | 2,088 | 30,400 |
2023/12/26 | 2,080 | 2,085 | 2,069 | 2,080 | 24,400 |
2023/12/25 | 2,102 | 2,102 | 2,069 | 2,077 | 34,900 |
2023/12/22 | 2,090 | 2,119 | 2,090 | 2,099 | 43,200 |
2023/12/21 | 2,068 | 2,106 | 2,067 | 2,092 | 56,000 |
2023/12/20 | 2,050 | 2,081 | 2,050 | 2,068 | 56,700 |
2023/12/19 | 2,034 | 2,046 | 2,018 | 2,040 | 48,000 |
2023/12/18 | 2,051 | 2,052 | 2,015 | 2,035 | 71,000 |
2023/12/15 | 2,099 | 2,099 | 2,056 | 2,065 | 60,600 |
2023/12/14 | 2,125 | 2,129 | 2,084 | 2,090 | 39,400 |
2023/12/13 | 2,131 | 2,135 | 2,114 | 2,121 | 36,300 |
2023/12/12 | 2,135 | 2,139 | 2,121 | 2,127 | 40,700 |
2023/12/11 | 2,130 | 2,137 | 2,095 | 2,124 | 54,700 |
2023/12/08 | 2,101 | 2,128 | 2,101 | 2,115 | 66,500 |
2023/12/07 | 2,100 | 2,135 | 2,097 | 2,128 | 83,200 |
2023/12/06 | 2,065 | 2,113 | 2,058 | 2,096 | 104,200 |
2023/12/05 | 2,053 | 2,064 | 2,040 | 2,040 | 46,300 |
2023/12/04 | 2,071 | 2,071 | 2,035 | 2,051 | 69,700 |
2023/12/01 | 2,074 | 2,077 | 2,061 | 2,071 | 39,500 |
2023/11/30 | 2,051 | 2,065 | 2,036 | 2,064 | 40,200 |
2023/11/29 | 2,089 | 2,089 | 2,045 | 2,045 | 55,800 |
2023/11/28 | 2,053 | 2,086 | 2,053 | 2,086 | 62,100 |
2023/11/27 | 2,048 | 2,066 | 2,041 | 2,051 | 49,200 |
2023/11/24 | 2,045 | 2,045 | 2,024 | 2,030 | 42,600 |
2023/11/22 | 2,030 | 2,047 | 2,023 | 2,039 | 34,100 |
2023/11/21 | 2,053 | 2,053 | 2,020 | 2,022 | 53,500 |
2023/11/20 | 2,064 | 2,071 | 2,040 | 2,044 | 77,000 |
2023/11/17 | 2,044 | 2,060 | 2,035 | 2,060 | 46,200 |
2023/11/16 | 2,042 | 2,053 | 2,026 | 2,030 | 32,600 |
2023/11/15 | 2,051 | 2,057 | 2,031 | 2,055 | 54,700 |
2023/11/14 | 2,044 | 2,054 | 2,031 | 2,047 | 41,900 |
2023/11/13 | 2,039 | 2,047 | 2,025 | 2,026 | 59,300 |
2023/11/10 | 2,020 | 2,035 | 2,002 | 2,029 | 75,500 |
2023/11/09 | 2,031 | 2,035 | 1,993 | 2,023 | 109,500 |
2023/11/08 | 2,044 | 2,072 | 2,001 | 2,034 | 213,600 |
2023/11/07 | 2,043 | 2,053 | 2,034 | 2,035 | 37,600 |
2023/11/06 | 2,060 | 2,060 | 2,039 | 2,043 | 41,200 |
2023/11/02 | 2,059 | 2,061 | 2,030 | 2,041 | 34,300 |
2023/11/01 | 2,047 | 2,057 | 2,044 | 2,053 | 38,800 |
2023/10/31 | 2,005 | 2,045 | 2,005 | 2,045 | 33,100 |
2023/10/30 | 2,031 | 2,036 | 2,001 | 2,003 | 77,500 |
2023/10/27 | 2,018 | 2,039 | 2,018 | 2,039 | 31,800 |
2023/10/26 | 2,010 | 2,029 | 2,003 | 2,007 | 22,400 |
2023/10/25 | 1,996 | 2,020 | 1,996 | 2,005 | 37,000 |
2023/10/24 | 2,002 | 2,009 | 1,970 | 2,000 | 42,900 |
2023/10/23 | 2,019 | 2,026 | 2,000 | 2,000 | 32,100 |
2023/10/20 | 2,003 | 2,020 | 1,995 | 2,014 | 28,000 |
2023/10/19 | 1,999 | 2,007 | 1,993 | 2,006 | 36,400 |
2023/10/18 | 1,996 | 2,001 | 1,977 | 1,996 | 42,200 |
2023/10/17 | 2,002 | 2,017 | 1,990 | 1,996 | 31,700 |
2023/10/16 | 2,005 | 2,014 | 1,994 | 2,002 | 29,000 |
2023/10/13 | 2,013 | 2,019 | 2,005 | 2,010 | 24,300 |
2023/10/12 | 2,014 | 2,022 | 1,995 | 2,022 | 47,400 |
2023/10/11 | 2,031 | 2,031 | 2,014 | 2,019 | 35,100 |
2023/10/10 | 2,030 | 2,038 | 2,023 | 2,029 | 34,600 |
2023/10/06 | 1,998 | 2,026 | 1,998 | 2,022 | 36,700 |
2023/10/05 | 1,954 | 2,005 | 1,954 | 2,005 | 44,300 |
2023/10/04 | 1,950 | 1,977 | 1,936 | 1,938 | 88,200 |
2023/10/03 | 1,995 | 1,996 | 1,962 | 1,981 | 71,100 |
2023/10/02 | 2,068 | 2,080 | 2,000 | 2,000 | 99,600 |
2023/09/29 | 2,095 | 2,108 | 2,072 | 2,073 | 43,200 |
2023/09/28 | 2,079 | 2,103 | 2,068 | 2,085 | 74,300 |
2023/09/27 | 2,113 | 2,140 | 2,086 | 2,140 | 64,500 |
2023/09/26 | 2,121 | 2,122 | 2,105 | 2,117 | 51,400 |
2023/09/25 | 2,090 | 2,119 | 2,082 | 2,119 | 78,200 |
2023/09/22 | 2,084 | 2,090 | 2,068 | 2,080 | 75,700 |
2023/09/21 | 2,100 | 2,117 | 2,087 | 2,092 | 78,400 |
2023/09/20 | 2,142 | 2,143 | 2,096 | 2,105 | 92,000 |
2023/09/19 | 2,080 | 2,124 | 2,077 | 2,124 | 123,800 |
2023/09/15 | 2,072 | 2,082 | 2,050 | 2,075 | 106,500 |
2023/09/14 | 2,026 | 2,072 | 2,020 | 2,066 | 165,000 |
2023/09/13 | 2,015 | 2,021 | 1,995 | 2,014 | 534,900 |
2023/09/12 | 2,024 | 2,056 | 2,024 | 2,036 | 283,600 |
2023/09/11 | 2,053 | 2,070 | 2,020 | 2,032 | 288,400 |
2023/09/08 | 2,155 | 2,169 | 2,145 | 2,153 | 47,800 |
2023/09/07 | 2,173 | 2,187 | 2,168 | 2,176 | 37,600 |
2023/09/06 | 2,191 | 2,198 | 2,162 | 2,173 | 43,200 |
2023/09/05 | 2,208 | 2,216 | 2,182 | 2,188 | 46,400 |
2023/09/04 | 2,173 | 2,203 | 2,173 | 2,203 | 37,600 |
2023/09/01 | 2,168 | 2,176 | 2,156 | 2,163 | 32,300 |
2023/08/31 | 2,160 | 2,176 | 2,160 | 2,163 | 21,400 |
2023/08/30 | 2,169 | 2,169 | 2,146 | 2,152 | 24,100 |
2023/08/29 | 2,152 | 2,166 | 2,147 | 2,159 | 24,500 |
2023/08/28 | 2,140 | 2,159 | 2,140 | 2,152 | 20,900 |
2023/08/25 | 2,125 | 2,136 | 2,119 | 2,126 | 17,900 |
2023/08/24 | 2,138 | 2,142 | 2,125 | 2,134 | 17,500 |
2023/08/23 | 2,125 | 2,153 | 2,119 | 2,145 | 14,600 |
2023/08/22 | 2,113 | 2,138 | 2,113 | 2,138 | 15,700 |
2023/08/21 | 2,069 | 2,116 | 2,069 | 2,106 | 18,300 |
2023/08/18 | 2,100 | 2,110 | 2,075 | 2,082 | 31,200 |
2023/08/17 | 2,160 | 2,160 | 2,104 | 2,119 | 27,500 |
2023/08/16 | 2,169 | 2,169 | 2,141 | 2,155 | 19,200 |
2023/08/15 | 2,190 | 2,200 | 2,170 | 2,172 | 29,200 |
2023/08/14 | 2,180 | 2,200 | 2,171 | 2,189 | 41,900 |
2023/08/10 | 2,142 | 2,178 | 2,136 | 2,174 | 35,600 |
2023/08/09 | 2,154 | 2,154 | 2,122 | 2,148 | 29,500 |
2023/08/08 | 2,130 | 2,160 | 2,108 | 2,155 | 78,600 |
2023/08/07 | 2,100 | 2,150 | 2,084 | 2,136 | 158,400 |
2023/08/04 | 2,071 | 2,078 | 2,046 | 2,051 | 40,000 |
2023/08/03 | 2,085 | 2,091 | 2,063 | 2,072 | 35,200 |
2023/08/02 | 2,125 | 2,141 | 2,095 | 2,097 | 55,200 |
2023/08/01 | 2,081 | 2,126 | 2,081 | 2,125 | 34,300 |
2023/07/31 | 2,087 | 2,100 | 2,076 | 2,083 | 27,000 |
2023/07/28 | 2,050 | 2,072 | 2,048 | 2,062 | 32,400 |
2023/07/27 | 2,076 | 2,076 | 2,056 | 2,064 | 18,400 |
2023/07/26 | 2,075 | 2,075 | 2,055 | 2,074 | 14,600 |
2023/07/25 | 2,076 | 2,087 | 2,069 | 2,075 | 21,900 |
2023/07/24 | 2,050 | 2,070 | 2,050 | 2,069 | 34,900 |
2023/07/21 | 2,029 | 2,039 | 2,019 | 2,039 | 19,900 |
2023/07/20 | 2,030 | 2,043 | 2,020 | 2,029 | 26,400 |
2023/07/19 | 2,023 | 2,040 | 2,018 | 2,028 | 19,700 |
2023/07/18 | 2,010 | 2,030 | 2,010 | 2,023 | 17,100 |
2023/07/14 | 2,025 | 2,032 | 2,010 | 2,011 | 15,600 |
2023/07/13 | 2,025 | 2,031 | 2,017 | 2,020 | 18,900 |
2023/07/12 | 2,038 | 2,040 | 2,019 | 2,024 | 20,300 |
2023/07/11 | 2,040 | 2,053 | 2,018 | 2,025 | 26,700 |
2023/07/10 | 2,032 | 2,056 | 2,026 | 2,041 | 38,800 |
2023/07/07 | 2,027 | 2,045 | 2,017 | 2,035 | 33,400 |
2023/07/06 | 2,043 | 2,054 | 2,034 | 2,041 | 34,900 |
2023/07/05 | 2,041 | 2,055 | 2,031 | 2,052 | 46,400 |
2023/07/04 | 2,024 | 2,042 | 2,015 | 2,042 | 37,000 |
2023/07/03 | 1,999 | 2,024 | 1,994 | 2,024 | 37,300 |
2023/06/30 | 1,988 | 2,000 | 1,968 | 1,979 | 46,400 |
2023/06/29 | 2,008 | 2,020 | 1,990 | 1,993 | 32,900 |
2023/06/28 | 2,015 | 2,028 | 2,000 | 2,002 | 37,800 |
2023/06/27 | 2,000 | 2,016 | 1,983 | 2,009 | 40,200 |
2023/06/26 | 1,959 | 1,989 | 1,948 | 1,987 | 41,100 |
2023/06/23 | 1,950 | 1,958 | 1,934 | 1,947 | 23,000 |
2023/06/22 | 1,956 | 1,967 | 1,938 | 1,942 | 46,400 |
2023/06/21 | 1,951 | 1,971 | 1,951 | 1,962 | 24,500 |
2023/06/20 | 1,953 | 1,965 | 1,941 | 1,950 | 16,400 |
2023/06/19 | 1,962 | 1,970 | 1,948 | 1,961 | 28,600 |
2023/06/16 | 1,938 | 1,958 | 1,938 | 1,958 | 63,100 |
2023/06/15 | 1,962 | 1,963 | 1,943 | 1,943 | 23,300 |
2023/06/14 | 1,974 | 1,979 | 1,959 | 1,962 | 23,100 |
2023/06/13 | 1,977 | 1,983 | 1,965 | 1,970 | 31,300 |
2023/06/12 | 1,968 | 1,973 | 1,955 | 1,970 | 15,400 |
2023/06/09 | 1,946 | 1,960 | 1,942 | 1,957 | 31,500 |
2023/06/08 | 1,961 | 1,961 | 1,923 | 1,936 | 46,100 |
2023/06/07 | 1,952 | 1,971 | 1,947 | 1,950 | 55,200 |