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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,302 | 2,312 | 2,299 | 2,307 | 29,600 |
| 2025/07/30 | 2,296 | 2,305 | 2,291 | 2,302 | 24,900 |
| 2025/07/29 | 2,310 | 2,310 | 2,292 | 2,295 | 37,600 |
| 2025/07/28 | 2,309 | 2,317 | 2,303 | 2,313 | 33,700 |
| 2025/07/25 | 2,291 | 2,305 | 2,283 | 2,296 | 32,100 |
| 2025/07/24 | 2,298 | 2,306 | 2,290 | 2,296 | 34,800 |
| 2025/07/23 | 2,279 | 2,294 | 2,269 | 2,286 | 52,800 |
| 2025/07/22 | 2,276 | 2,292 | 2,271 | 2,274 | 29,100 |
| 2025/07/18 | 2,276 | 2,278 | 2,260 | 2,270 | 33,600 |
| 2025/07/17 | 2,265 | 2,273 | 2,260 | 2,273 | 16,600 |
| 2025/07/16 | 2,265 | 2,278 | 2,259 | 2,265 | 26,900 |
| 2025/07/15 | 2,266 | 2,270 | 2,257 | 2,266 | 33,800 |
| 2025/07/14 | 2,264 | 2,272 | 2,256 | 2,258 | 24,900 |
| 2025/07/11 | 2,247 | 2,258 | 2,244 | 2,258 | 22,100 |
| 2025/07/10 | 2,259 | 2,259 | 2,238 | 2,239 | 54,300 |
| 2025/07/09 | 2,260 | 2,265 | 2,252 | 2,252 | 22,500 |
| 2025/07/08 | 2,269 | 2,269 | 2,253 | 2,254 | 22,000 |
| 2025/07/07 | 2,266 | 2,267 | 2,252 | 2,265 | 29,000 |
| 2025/07/04 | 2,269 | 2,274 | 2,251 | 2,256 | 39,000 |
| 2025/07/03 | 2,253 | 2,260 | 2,248 | 2,251 | 18,900 |
| 2025/07/02 | 2,235 | 2,258 | 2,230 | 2,253 | 30,600 |
| 2025/07/01 | 2,256 | 2,262 | 2,233 | 2,238 | 45,100 |
| 2025/06/30 | 2,260 | 2,265 | 2,255 | 2,255 | 27,900 |
| 2025/06/27 | 2,260 | 2,260 | 2,242 | 2,250 | 28,200 |
| 2025/06/26 | 2,240 | 2,253 | 2,236 | 2,248 | 23,500 |
| 2025/06/25 | 2,241 | 2,249 | 2,233 | 2,234 | 39,700 |
| 2025/06/24 | 2,270 | 2,270 | 2,248 | 2,251 | 24,300 |
| 2025/06/23 | 2,256 | 2,266 | 2,245 | 2,265 | 19,400 |
| 2025/06/20 | 2,253 | 2,259 | 2,248 | 2,249 | 34,400 |
| 2025/06/19 | 2,260 | 2,265 | 2,253 | 2,260 | 18,900 |
| 2025/06/18 | 2,253 | 2,268 | 2,253 | 2,260 | 25,800 |
| 2025/06/17 | 2,255 | 2,258 | 2,248 | 2,251 | 17,800 |
| 2025/06/16 | 2,260 | 2,260 | 2,243 | 2,254 | 23,100 |
| 2025/06/13 | 2,265 | 2,266 | 2,243 | 2,246 | 42,800 |
| 2025/06/12 | 2,275 | 2,280 | 2,262 | 2,272 | 21,000 |
| 2025/06/11 | 2,270 | 2,278 | 2,262 | 2,275 | 23,100 |
| 2025/06/10 | 2,270 | 2,290 | 2,270 | 2,270 | 36,800 |
| 2025/06/09 | 2,280 | 2,282 | 2,260 | 2,266 | 26,500 |
| 2025/06/06 | 2,264 | 2,288 | 2,263 | 2,272 | 26,600 |
| 2025/06/05 | 2,250 | 2,270 | 2,250 | 2,269 | 28,500 |
| 2025/06/04 | 2,250 | 2,260 | 2,245 | 2,250 | 28,500 |
| 2025/06/03 | 2,241 | 2,264 | 2,231 | 2,256 | 44,700 |
| 2025/06/02 | 2,256 | 2,256 | 2,239 | 2,239 | 26,200 |
| 2025/05/30 | 2,242 | 2,259 | 2,230 | 2,249 | 49,000 |
| 2025/05/29 | 2,255 | 2,256 | 2,242 | 2,246 | 63,600 |
| 2025/05/28 | 2,270 | 2,319 | 2,255 | 2,255 | 95,600 |
| 2025/05/27 | 2,271 | 2,272 | 2,258 | 2,269 | 19,900 |
| 2025/05/26 | 2,265 | 2,282 | 2,262 | 2,265 | 18,300 |
| 2025/05/23 | 2,264 | 2,289 | 2,255 | 2,264 | 40,000 |
| 2025/05/22 | 2,278 | 2,284 | 2,255 | 2,259 | 35,200 |
| 2025/05/21 | 2,261 | 2,289 | 2,260 | 2,284 | 42,500 |
| 2025/05/20 | 2,266 | 2,279 | 2,261 | 2,261 | 41,300 |
| 2025/05/19 | 2,290 | 2,317 | 2,268 | 2,273 | 41,500 |
| 2025/05/16 | 2,298 | 2,298 | 2,260 | 2,291 | 41,100 |
| 2025/05/15 | 2,281 | 2,312 | 2,271 | 2,298 | 33,400 |
| 2025/05/14 | 2,321 | 2,323 | 2,255 | 2,302 | 82,100 |
| 2025/05/13 | 2,330 | 2,344 | 2,325 | 2,326 | 18,700 |
| 2025/05/12 | 2,352 | 2,360 | 2,320 | 2,338 | 24,000 |
| 2025/05/09 | 2,347 | 2,357 | 2,325 | 2,333 | 26,700 |
| 2025/05/08 | 2,370 | 2,371 | 2,327 | 2,357 | 29,800 |
| 2025/05/07 | 2,345 | 2,395 | 2,345 | 2,371 | 32,900 |
| 2025/05/02 | 2,338 | 2,350 | 2,325 | 2,341 | 23,200 |
| 2025/05/01 | 2,377 | 2,378 | 2,332 | 2,338 | 19,300 |
| 2025/04/30 | 2,384 | 2,384 | 2,348 | 2,366 | 18,900 |
| 2025/04/28 | 2,400 | 2,422 | 2,391 | 2,395 | 25,600 |
| 2025/04/25 | 2,400 | 2,412 | 2,377 | 2,400 | 41,800 |
| 2025/04/24 | 2,410 | 2,420 | 2,397 | 2,407 | 27,100 |
| 2025/04/23 | 2,395 | 2,416 | 2,390 | 2,414 | 36,300 |
| 2025/04/22 | 2,382 | 2,395 | 2,364 | 2,395 | 24,400 |
| 2025/04/21 | 2,352 | 2,368 | 2,346 | 2,368 | 15,500 |
| 2025/04/18 | 2,324 | 2,352 | 2,320 | 2,352 | 24,900 |
| 2025/04/17 | 2,313 | 2,320 | 2,305 | 2,317 | 11,500 |
| 2025/04/16 | 2,311 | 2,314 | 2,300 | 2,313 | 11,700 |
| 2025/04/15 | 2,341 | 2,341 | 2,310 | 2,311 | 20,600 |
| 2025/04/14 | 2,352 | 2,359 | 2,313 | 2,348 | 40,600 |
| 2025/04/11 | 2,288 | 2,333 | 2,269 | 2,333 | 30,800 |
| 2025/04/10 | 2,320 | 2,352 | 2,284 | 2,305 | 52,000 |
| 2025/04/09 | 2,234 | 2,256 | 2,205 | 2,244 | 40,600 |
| 2025/04/08 | 2,191 | 2,267 | 2,180 | 2,258 | 41,700 |
| 2025/04/07 | 2,146 | 2,199 | 2,100 | 2,141 | 67,300 |
| 2025/04/04 | 2,260 | 2,260 | 2,191 | 2,232 | 62,200 |
| 2025/04/03 | 2,291 | 2,300 | 2,268 | 2,295 | 43,000 |
| 2025/04/02 | 2,350 | 2,350 | 2,321 | 2,324 | 23,100 |
| 2025/04/01 | 2,330 | 2,392 | 2,330 | 2,357 | 33,100 |
| 2025/03/31 | 2,350 | 2,360 | 2,323 | 2,330 | 58,200 |
| 2025/03/28 | 2,300 | 2,388 | 2,284 | 2,367 | 97,300 |
| 2025/03/27 | 2,384 | 2,389 | 2,354 | 2,387 | 98,100 |
| 2025/03/26 | 2,369 | 2,389 | 2,346 | 2,388 | 66,100 |
| 2025/03/25 | 2,380 | 2,386 | 2,362 | 2,375 | 35,000 |
| 2025/03/24 | 2,396 | 2,396 | 2,363 | 2,377 | 64,900 |
| 2025/03/21 | 2,418 | 2,428 | 2,396 | 2,396 | 56,600 |
| 2025/03/19 | 2,378 | 2,422 | 2,374 | 2,418 | 36,800 |
| 2025/03/18 | 2,375 | 2,390 | 2,370 | 2,370 | 28,300 |
| 2025/03/17 | 2,380 | 2,399 | 2,376 | 2,376 | 31,800 |
| 2025/03/14 | 2,390 | 2,395 | 2,371 | 2,380 | 42,600 |
| 2025/03/13 | 2,380 | 2,414 | 2,380 | 2,410 | 43,500 |
| 2025/03/12 | 2,366 | 2,399 | 2,351 | 2,395 | 36,100 |
| 2025/03/11 | 2,341 | 2,373 | 2,316 | 2,373 | 36,600 |
| 2025/03/10 | 2,358 | 2,378 | 2,356 | 2,364 | 32,900 |
| 2025/03/07 | 2,359 | 2,374 | 2,345 | 2,369 | 32,900 |
| 2025/03/06 | 2,354 | 2,369 | 2,351 | 2,369 | 16,200 |
| 2025/03/05 | 2,355 | 2,382 | 2,350 | 2,350 | 31,800 |
| 2025/03/04 | 2,338 | 2,362 | 2,324 | 2,355 | 21,900 |
| 2025/03/03 | 2,308 | 2,339 | 2,289 | 2,339 | 34,400 |
| 2025/02/28 | 2,281 | 2,286 | 2,266 | 2,271 | 26,900 |
| 2025/02/27 | 2,247 | 2,280 | 2,247 | 2,280 | 13,400 |
| 2025/02/26 | 2,257 | 2,260 | 2,232 | 2,248 | 42,500 |
| 2025/02/25 | 2,262 | 2,278 | 2,256 | 2,269 | 24,600 |
| 2025/02/21 | 2,262 | 2,263 | 2,244 | 2,257 | 21,900 |
| 2025/02/20 | 2,281 | 2,281 | 2,254 | 2,262 | 16,200 |
| 2025/02/19 | 2,278 | 2,296 | 2,271 | 2,275 | 16,200 |
| 2025/02/18 | 2,335 | 2,335 | 2,261 | 2,297 | 73,900 |
| 2025/02/17 | 2,330 | 2,335 | 2,319 | 2,320 | 12,200 |
| 2025/02/14 | 2,346 | 2,346 | 2,319 | 2,321 | 15,100 |
| 2025/02/13 | 2,329 | 2,353 | 2,329 | 2,330 | 16,000 |
| 2025/02/12 | 2,328 | 2,348 | 2,318 | 2,329 | 25,800 |
| 2025/02/10 | 2,400 | 2,438 | 2,208 | 2,318 | 191,300 |
| 2025/02/07 | 2,360 | 2,389 | 2,360 | 2,389 | 34,100 |
| 2025/02/06 | 2,329 | 2,351 | 2,329 | 2,342 | 15,500 |
| 2025/02/05 | 2,335 | 2,335 | 2,320 | 2,331 | 15,900 |
| 2025/02/04 | 2,319 | 2,335 | 2,311 | 2,314 | 25,500 |
| 2025/02/03 | 2,303 | 2,312 | 2,280 | 2,312 | 36,700 |
| 2025/01/31 | 2,338 | 2,338 | 2,302 | 2,304 | 24,600 |
| 2025/01/30 | 2,305 | 2,339 | 2,283 | 2,339 | 82,500 |
| 2025/01/29 | 2,267 | 2,314 | 2,267 | 2,305 | 36,900 |
| 2025/01/28 | 2,222 | 2,280 | 2,220 | 2,272 | 48,200 |
| 2025/01/27 | 2,228 | 2,237 | 2,210 | 2,232 | 34,700 |
| 2025/01/24 | 2,216 | 2,234 | 2,211 | 2,222 | 37,200 |
| 2025/01/23 | 2,212 | 2,217 | 2,192 | 2,198 | 33,600 |
| 2025/01/22 | 2,165 | 2,170 | 2,157 | 2,163 | 11,800 |
| 2025/01/21 | 2,162 | 2,166 | 2,155 | 2,156 | 14,700 |
| 2025/01/20 | 2,153 | 2,168 | 2,153 | 2,156 | 17,300 |
| 2025/01/17 | 2,160 | 2,164 | 2,146 | 2,152 | 23,200 |
| 2025/01/16 | 2,184 | 2,184 | 2,157 | 2,159 | 16,300 |
| 2025/01/15 | 2,164 | 2,177 | 2,156 | 2,175 | 30,200 |
| 2025/01/14 | 2,188 | 2,188 | 2,145 | 2,164 | 54,000 |
| 2025/01/10 | 2,206 | 2,206 | 2,182 | 2,188 | 19,200 |
| 2025/01/09 | 2,216 | 2,216 | 2,196 | 2,197 | 30,800 |
| 2025/01/08 | 2,224 | 2,224 | 2,205 | 2,208 | 22,400 |
| 2025/01/07 | 2,230 | 2,230 | 2,205 | 2,218 | 25,800 |
| 2025/01/06 | 2,234 | 2,236 | 2,218 | 2,218 | 32,100 |
| 2024/12/30 | 2,231 | 2,252 | 2,222 | 2,222 | 30,700 |
| 2024/12/27 | 2,205 | 2,229 | 2,200 | 2,229 | 31,800 |
| 2024/12/26 | 2,146 | 2,197 | 2,146 | 2,196 | 51,900 |
| 2024/12/25 | 2,149 | 2,149 | 2,120 | 2,145 | 29,800 |
| 2024/12/24 | 2,122 | 2,136 | 2,117 | 2,133 | 31,000 |
| 2024/12/23 | 2,135 | 2,135 | 2,117 | 2,124 | 35,100 |
| 2024/12/20 | 2,146 | 2,149 | 2,126 | 2,126 | 44,900 |
| 2024/12/19 | 2,139 | 2,149 | 2,137 | 2,145 | 26,800 |
| 2024/12/18 | 2,153 | 2,153 | 2,140 | 2,143 | 25,100 |
| 2024/12/17 | 2,154 | 2,154 | 2,141 | 2,145 | 22,400 |
| 2024/12/16 | 2,147 | 2,153 | 2,144 | 2,149 | 22,400 |
| 2024/12/13 | 2,152 | 2,159 | 2,145 | 2,147 | 51,300 |
| 2024/12/12 | 2,168 | 2,168 | 2,156 | 2,159 | 26,000 |
| 2024/12/11 | 2,164 | 2,172 | 2,158 | 2,158 | 24,800 |
| 2024/12/10 | 2,169 | 2,172 | 2,161 | 2,161 | 18,800 |
| 2024/12/09 | 2,161 | 2,169 | 2,161 | 2,163 | 15,900 |
| 2024/12/06 | 2,163 | 2,169 | 2,155 | 2,161 | 16,800 |
| 2024/12/05 | 2,179 | 2,179 | 2,161 | 2,163 | 26,600 |
| 2024/12/04 | 2,169 | 2,176 | 2,155 | 2,160 | 25,100 |
| 2024/12/03 | 2,162 | 2,180 | 2,161 | 2,175 | 28,000 |
| 2024/12/02 | 2,161 | 2,166 | 2,152 | 2,158 | 17,200 |
| 2024/11/29 | 2,172 | 2,173 | 2,161 | 2,161 | 14,600 |
| 2024/11/28 | 2,151 | 2,171 | 2,151 | 2,171 | 10,800 |
| 2024/11/27 | 2,174 | 2,174 | 2,145 | 2,151 | 28,800 |
| 2024/11/26 | 2,181 | 2,181 | 2,156 | 2,163 | 24,500 |
| 2024/11/25 | 2,213 | 2,213 | 2,180 | 2,180 | 25,300 |
| 2024/11/22 | 2,206 | 2,216 | 2,200 | 2,200 | 13,200 |
| 2024/11/21 | 2,216 | 2,218 | 2,206 | 2,206 | 9,400 |
| 2024/11/20 | 2,228 | 2,236 | 2,215 | 2,216 | 13,400 |
| 2024/11/19 | 2,231 | 2,245 | 2,229 | 2,231 | 12,100 |
| 2024/11/18 | 2,232 | 2,246 | 2,231 | 2,231 | 13,900 |
| 2024/11/15 | 2,240 | 2,242 | 2,227 | 2,232 | 13,300 |
| 2024/11/14 | 2,250 | 2,264 | 2,227 | 2,232 | 31,200 |
| 2024/11/13 | 2,245 | 2,259 | 2,230 | 2,245 | 21,200 |
| 2024/11/12 | 2,228 | 2,265 | 2,228 | 2,249 | 21,500 |
| 2024/11/11 | 2,234 | 2,235 | 2,212 | 2,228 | 24,000 |
| 2024/11/08 | 2,288 | 2,290 | 2,236 | 2,236 | 26,300 |
| 2024/11/07 | 2,249 | 2,290 | 2,236 | 2,268 | 59,500 |
| 2024/11/06 | 2,250 | 2,258 | 2,220 | 2,226 | 37,500 |
| 2024/11/05 | 2,220 | 2,287 | 2,207 | 2,287 | 23,800 |
| 2024/11/01 | 2,241 | 2,241 | 2,205 | 2,205 | 22,800 |
| 2024/10/31 | 2,250 | 2,250 | 2,225 | 2,234 | 21,000 |
| 2024/10/30 | 2,221 | 2,261 | 2,213 | 2,253 | 225,500 |
| 2024/10/29 | 2,205 | 2,222 | 2,200 | 2,213 | 19,700 |
| 2024/10/28 | 2,151 | 2,200 | 2,151 | 2,190 | 20,200 |
| 2024/10/25 | 2,194 | 2,194 | 2,150 | 2,158 | 40,400 |
| 2024/10/24 | 2,198 | 2,203 | 2,182 | 2,182 | 19,000 |
| 2024/10/23 | 2,218 | 2,218 | 2,197 | 2,197 | 17,800 |
| 2024/10/22 | 2,216 | 2,219 | 2,200 | 2,218 | 16,300 |
| 2024/10/21 | 2,196 | 2,223 | 2,196 | 2,215 | 20,000 |
| 2024/10/18 | 2,195 | 2,198 | 2,182 | 2,196 | 25,400 |
| 2024/10/17 | 2,213 | 2,213 | 2,195 | 2,195 | 19,400 |
| 2024/10/16 | 2,202 | 2,226 | 2,202 | 2,213 | 19,400 |
| 2024/10/15 | 2,208 | 2,220 | 2,202 | 2,220 | 17,100 |
| 2024/10/11 | 2,202 | 2,212 | 2,190 | 2,195 | 21,300 |
| 2024/10/10 | 2,190 | 2,215 | 2,190 | 2,215 | 15,400 |
| 2024/10/09 | 2,199 | 2,202 | 2,180 | 2,192 | 20,300 |
| 2024/10/08 | 2,190 | 2,211 | 2,183 | 2,192 | 23,000 |
| 2024/10/07 | 2,212 | 2,212 | 2,183 | 2,200 | 22,900 |