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
2026/03/19 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
2025/08/21 2,501 2,511 2,486 2,496 28,700
2025/08/20 2,474 2,500 2,474 2,498 30,300
2025/08/19 2,465 2,479 2,460 2,474 29,100
2025/08/18 2,423 2,462 2,423 2,458 54,100
2025/08/15 2,434 2,437 2,415 2,423 44,100
2025/08/14 2,425 2,435 2,414 2,431 28,400
2025/08/13 2,426 2,438 2,402 2,425 42,800
2025/08/12 2,399 2,435 2,399 2,425 63,800
2025/08/08 2,369 2,395 2,368 2,391 40,300
2025/08/07 2,360 2,379 2,352 2,367 38,100
2025/08/06 2,333 2,368 2,332 2,368 43,700
2025/08/05 2,328 2,344 2,301 2,317 83,900
2025/08/04 2,307 2,329 2,300 2,319 41,700
2025/08/01 2,313 2,346 2,310 2,336 54,300
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

このページの先頭へ