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
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

このページの先頭へ