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
2026/06/25 2,600 2,600 2,577 2,580 26,600
2026/06/24 2,580 2,599 2,578 2,581 19,700
2026/06/23 2,565 2,590 2,565 2,575 38,900
2026/06/22 2,590 2,597 2,565 2,569 20,900
2026/06/19 2,590 2,599 2,573 2,595 36,800
2026/06/18 2,580 2,591 2,561 2,574 27,800
2026/06/17 2,584 2,595 2,571 2,571 24,400
2026/06/16 2,575 2,575 2,551 2,563 57,400
2026/06/15 2,560 2,587 2,556 2,571 31,000
2026/06/12 2,553 2,562 2,542 2,555 49,600
2026/06/11 2,565 2,565 2,535 2,553 23,800
2026/06/10 2,529 2,561 2,529 2,561 34,200
2026/06/09 2,530 2,533 2,511 2,518 36,700
2026/06/08 2,511 2,546 2,496 2,508 49,900
2026/06/05 2,523 2,547 2,519 2,521 25,700
2026/06/04 2,530 2,545 2,511 2,511 45,700
2026/06/03 2,540 2,545 2,511 2,534 34,200
2026/06/02 2,525 2,545 2,495 2,530 47,500
2026/06/01 2,588 2,589 2,521 2,541 66,400
2026/05/29 2,599 2,628 2,598 2,600 25,400
2026/05/28 2,610 2,615 2,594 2,596 29,600
2026/05/27 2,620 2,624 2,602 2,603 39,500
2026/05/26 2,610 2,627 2,592 2,614 23,300
2026/05/25 2,617 2,628 2,600 2,615 52,500
2026/05/22 2,628 2,628 2,590 2,617 45,300
2026/05/21 2,642 2,643 2,610 2,610 25,800
2026/05/20 2,659 2,659 2,590 2,620 47,700
2026/05/19 2,637 2,664 2,633 2,633 43,500
2026/05/18 2,712 2,712 2,608 2,637 54,900
2026/05/15 2,646 2,703 2,641 2,703 35,300
2026/05/14 2,667 2,675 2,585 2,633 61,300
2026/05/13 2,641 2,677 2,636 2,654 24,200
2026/05/12 2,645 2,667 2,639 2,641 21,700
2026/05/11 2,626 2,650 2,626 2,637 23,900
2026/05/08 2,680 2,687 2,615 2,639 46,300
2026/05/07 2,670 2,684 2,650 2,680 33,200
2026/05/01 2,674 2,688 2,640 2,657 57,100
2026/04/30 2,700 2,700 2,658 2,673 37,800
2026/04/28 2,665 2,699 2,665 2,699 28,900
2026/04/27 2,701 2,706 2,680 2,680 36,700
2026/04/24 2,735 2,735 2,702 2,702 21,000
2026/04/23 2,721 2,725 2,710 2,711 25,300
2026/04/22 2,775 2,780 2,714 2,720 37,300
2026/04/21 2,782 2,797 2,770 2,770 20,800
2026/04/20 2,798 2,809 2,779 2,780 25,100
2026/04/17 2,798 2,810 2,787 2,797 20,900
2026/04/16 2,815 2,821 2,797 2,797 20,500
2026/04/15 2,804 2,835 2,804 2,811 18,200
2026/04/14 2,852 2,852 2,798 2,804 23,300
2026/04/13 2,854 2,872 2,822 2,825 28,000
2026/04/10 2,916 2,916 2,844 2,854 23,100
2026/04/09 2,928 2,933 2,897 2,900 20,200
2026/04/08 2,901 2,936 2,901 2,928 34,100
2026/04/07 2,900 2,914 2,883 2,897 16,900
2026/04/06 2,878 2,900 2,876 2,888 16,000
2026/04/03 2,871 2,906 2,871 2,877 18,300
2026/03/27 2,936 2,954 2,922 2,927 93,800
2026/03/26 2,922 2,936 2,912 2,936 52,100
2026/03/25 2,939 2,939 2,910 2,923 54,700
2026/03/24 2,864 2,883 2,852 2,872 37,300
2026/03/23 2,874 2,879 2,816 2,827 94,500
2026/03/19 2,895 2,919 2,854 2,854 59,500
2026/03/18 2,897 2,929 2,888 2,929 28,400
2026/03/17 2,864 2,899 2,864 2,870 44,100
2026/03/16 2,829 2,848 2,825 2,837 35,100
2026/03/13 2,843 2,867 2,838 2,847 34,400
2026/03/12 2,915 2,915 2,860 2,860 65,100
2026/03/11 2,925 2,940 2,913 2,933 23,800
2026/03/10 2,911 2,924 2,890 2,903 35,200
2026/03/09 2,880 2,893 2,837 2,882 62,300
2026/03/06 2,970 2,973 2,910 2,927 43,500
2026/03/05 2,945 2,972 2,927 2,927 41,700
2026/03/04 2,949 2,949 2,873 2,896 83,600
2026/03/03 3,000 3,000 2,971 2,985 55,200
2026/03/02 3,005 3,010 2,980 3,005 35,700
2026/02/27 3,000 3,035 3,000 3,030 17,200
2026/02/26 3,010 3,025 2,999 3,000 31,400
2026/02/25 3,050 3,050 3,015 3,015 20,400
2026/02/24 3,025 3,045 3,010 3,030 20,900
2026/02/20 3,005 3,020 3,000 3,005 11,500
2026/02/19 3,000 3,030 2,993 3,030 20,200
2026/02/18 2,995 3,020 2,990 3,005 21,400
2026/02/17 3,005 3,020 2,992 2,996 19,100
2026/02/16 3,000 3,025 2,992 3,005 28,500
2026/02/13 3,005 3,010 2,975 3,000 26,400
2026/02/12 2,929 3,010 2,929 3,005 46,400
2026/02/10 2,931 2,950 2,921 2,926 43,300
2026/02/09 2,950 2,960 2,904 2,942 61,500
2026/02/06 2,907 2,926 2,906 2,926 22,100
2026/02/05 2,919 2,922 2,901 2,906 23,000
2026/02/04 2,868 2,904 2,866 2,901 23,300
2026/02/03 2,856 2,875 2,840 2,867 19,500
2026/02/02 2,860 2,880 2,836 2,836 31,900
2026/01/30 2,858 2,858 2,830 2,858 22,200
2026/01/29 2,840 2,848 2,818 2,835 27,300
2026/01/28 2,865 2,865 2,834 2,840 37,400
2026/01/27 2,896 2,896 2,862 2,866 35,300
2026/01/26 2,927 2,927 2,900 2,900 26,000
2026/01/23 2,918 2,929 2,904 2,924 24,500
2026/01/22 2,890 2,908 2,883 2,905 34,800
2026/01/21 2,920 2,921 2,845 2,886 68,000
2026/01/20 2,934 2,934 2,915 2,921 23,800
2026/01/19 2,919 2,935 2,910 2,929 24,300
2026/01/16 2,904 2,912 2,894 2,912 21,900
2026/01/15 2,862 2,900 2,862 2,897 31,300
2026/01/14 2,868 2,874 2,850 2,857 45,200
2026/01/13 2,870 2,883 2,864 2,868 23,000
2026/01/09 2,842 2,865 2,842 2,863 18,200
2026/01/08 2,864 2,876 2,847 2,847 23,800
2026/01/07 2,826 2,855 2,826 2,848 20,900
2026/01/06 2,811 2,850 2,810 2,850 27,500
2026/01/05 2,830 2,841 2,798 2,803 74,000
2025/12/30 2,840 2,840 2,816 2,824 14,000
2025/12/29 2,829 2,837 2,817 2,834 22,800
2025/12/26 2,810 2,840 2,810 2,829 17,700
2025/12/25 2,819 2,819 2,803 2,810 16,700
2025/12/24 2,820 2,827 2,795 2,803 22,800
2025/12/23 2,802 2,817 2,801 2,817 15,500
2025/12/22 2,837 2,840 2,801 2,801 12,800
2025/12/19 2,840 2,840 2,816 2,826 22,300
2025/12/18 2,800 2,832 2,800 2,832 19,500
2025/12/17 2,810 2,810 2,793 2,796 14,300
2025/12/16 2,809 2,819 2,791 2,813 13,900
2025/12/15 2,810 2,826 2,809 2,809 20,500
2025/12/12 2,796 2,799 2,788 2,799 19,700
2025/12/11 2,796 2,796 2,765 2,769 26,200
2025/12/10 2,764 2,788 2,764 2,788 12,900
2025/12/09 2,769 2,776 2,753 2,759 16,400
2025/12/08 2,778 2,795 2,755 2,769 32,500
2025/12/05 2,800 2,804 2,770 2,778 40,500
2025/12/04 2,773 2,797 2,766 2,797 34,700
2025/12/03 2,798 2,805 2,773 2,773 41,900
2025/12/02 2,810 2,816 2,787 2,799 27,300
2025/12/01 2,825 2,839 2,800 2,813 46,400
2025/11/28 2,802 2,830 2,802 2,824 26,300
2025/11/27 2,802 2,820 2,800 2,805 31,300
2025/11/26 2,804 2,817 2,804 2,815 27,900
2025/11/25 2,844 2,844 2,795 2,804 42,700
2025/11/21 2,769 2,847 2,769 2,847 52,700
2025/11/20 2,753 2,788 2,752 2,765 41,500
2025/11/19 2,735 2,770 2,733 2,750 35,200
2025/11/18 2,720 2,738 2,708 2,725 42,300
2025/11/17 2,700 2,726 2,700 2,720 50,800
2025/11/14 2,680 2,700 2,673 2,700 37,900
2025/11/13 2,643 2,684 2,643 2,672 42,400
2025/11/12 2,614 2,644 2,606 2,643 33,000
2025/11/11 2,590 2,611 2,575 2,600 31,600
2025/11/10 2,550 2,586 2,548 2,578 33,700
2025/11/07 2,543 2,560 2,527 2,534 45,200
2025/11/06 2,523 2,548 2,516 2,531 27,500
2025/11/05 2,558 2,560 2,515 2,522 37,400
2025/11/04 2,520 2,554 2,512 2,545 32,400
2025/10/31 2,559 2,560 2,517 2,522 35,300
2025/10/30 2,556 2,560 2,544 2,544 35,300
2025/10/29 2,581 2,581 2,555 2,555 31,700
2025/10/28 2,626 2,626 2,588 2,589 32,800
2025/10/27 2,622 2,643 2,620 2,627 17,800
2025/10/24 2,641 2,650 2,620 2,621 24,000
2025/10/23 2,605 2,640 2,605 2,638 18,500
2025/10/22 2,614 2,616 2,593 2,601 40,600
2025/10/21 2,625 2,625 2,595 2,598 26,800
2025/10/20 2,630 2,642 2,615 2,620 20,500
2025/10/17 2,630 2,634 2,608 2,621 21,800
2025/10/16 2,622 2,627 2,608 2,620 19,100
2025/10/15 2,603 2,623 2,602 2,612 19,800
2025/10/14 2,581 2,596 2,555 2,589 31,400
2025/10/10 2,613 2,613 2,578 2,582 49,400
2025/10/09 2,665 2,667 2,625 2,634 40,400
2025/10/08 2,642 2,667 2,631 2,632 52,000
2025/10/07 2,600 2,637 2,597 2,630 58,400
2025/10/06 2,559 2,567 2,535 2,557 42,800
2025/10/03 2,535 2,554 2,522 2,525 21,300
2025/10/02 2,530 2,553 2,515 2,533 35,300
2025/10/01 2,582 2,582 2,518 2,529 40,900
2025/09/30 2,620 2,620 2,569 2,585 53,400
2025/09/29 2,660 2,665 2,616 2,626 43,200
2025/09/26 2,670 2,693 2,667 2,686 38,300
2025/09/25 2,679 2,680 2,651 2,662 42,000
2025/09/24 2,649 2,674 2,649 2,672 36,700
2025/09/22 2,646 2,656 2,638 2,650 28,800
2025/09/19 2,680 2,689 2,638 2,646 43,800
2025/09/18 2,690 2,691 2,658 2,680 51,400
2025/09/17 2,612 2,709 2,594 2,667 152,600
2025/09/16 2,600 2,613 2,589 2,612 26,200
2025/09/12 2,614 2,620 2,588 2,590 38,000
2025/09/11 2,594 2,609 2,580 2,589 38,100
2025/09/10 2,577 2,590 2,571 2,580 20,800
2025/09/09 2,593 2,593 2,567 2,575 32,800
2025/09/08 2,546 2,575 2,546 2,575 33,300
2025/09/05 2,514 2,542 2,508 2,537 46,500
2025/09/04 2,508 2,509 2,486 2,509 29,500
2025/09/03 2,480 2,502 2,480 2,500 35,800
2025/09/02 2,479 2,482 2,467 2,477 16,700
2025/09/01 2,455 2,478 2,450 2,465 16,300
2025/08/29 2,466 2,466 2,445 2,455 17,300
2025/08/28 2,462 2,469 2,445 2,466 19,900
2025/08/27 2,445 2,460 2,433 2,460 22,000
2025/08/26 2,482 2,483 2,447 2,447 38,100
2025/08/25 2,499 2,499 2,473 2,482 35,500
2025/08/22 2,500 2,503 2,487 2,497 29,000

このページの先頭へ