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
2012/12/28 1,670 1,672 1,666 1,670 5,300
2012/12/27 1,665 1,670 1,660 1,664 16,500
2012/12/26 1,644 1,654 1,642 1,654 6,900
2012/12/25 1,622 1,649 1,622 1,644 16,200
2012/12/21 1,610 1,620 1,610 1,620 4,800
2012/12/20 1,600 1,610 1,591 1,602 5,400
2012/12/19 1,580 1,600 1,573 1,600 4,900
2012/12/18 1,570 1,576 1,569 1,570 10,700
2012/12/17 1,579 1,580 1,566 1,570 4,300
2012/12/14 1,559 1,560 1,555 1,558 10,200
2012/12/13 1,554 1,560 1,550 1,559 9,500
2012/12/12 1,548 1,555 1,546 1,548 9,500
2012/12/11 1,550 1,558 1,545 1,549 4,600
2012/12/10 1,550 1,550 1,541 1,549 8,900
2012/12/07 1,530 1,536 1,530 1,535 2,000
2012/12/06 1,525 1,530 1,525 1,530 5,500
2012/12/05 1,517 1,523 1,517 1,520 2,100
2012/12/04 1,516 1,520 1,516 1,520 3,400
2012/12/03 1,515 1,520 1,515 1,520 4,900
2012/11/30 1,515 1,516 1,512 1,515 1,300
2012/11/29 1,510 1,518 1,510 1,518 600
2012/11/28 1,515 1,515 1,509 1,509 3,500
2012/11/27 1,524 1,524 1,511 1,516 6,200
2012/11/26 1,517 1,528 1,515 1,515 11,300
2012/11/22 1,526 1,526 1,509 1,517 13,200
2012/11/21 1,515 1,520 1,512 1,517 3,100
2012/11/20 1,517 1,518 1,512 1,517 1,400
2012/11/19 1,506 1,517 1,506 1,517 7,000
2012/11/16 1,506 1,518 1,505 1,505 1,800
2012/11/15 1,502 1,505 1,500 1,503 5,100
2012/11/14 1,502 1,502 1,500 1,502 1,600
2012/11/13 1,510 1,510 1,501 1,502 1,700
2012/11/12 1,520 1,520 1,505 1,519 1,900
2012/11/09 1,520 1,524 1,515 1,522 1,300
2012/11/08 1,518 1,528 1,518 1,525 900
2012/11/07 1,522 1,524 1,519 1,519 1,500
2012/11/06 1,525 1,526 1,524 1,525 900
2012/11/05 1,530 1,530 1,521 1,524 2,200
2012/11/02 1,539 1,539 1,526 1,528 3,400
2012/11/01 1,519 1,535 1,519 1,534 2,600
2012/10/31 1,516 1,518 1,516 1,518 300
2012/10/30 1,525 1,530 1,518 1,518 3,700
2012/10/29 1,511 1,521 1,511 1,521 4,100
2012/10/26 1,514 1,514 1,505 1,510 1,200
2012/10/25 1,515 1,515 1,515 1,515 1,500
2012/10/24 1,512 1,512 1,505 1,505 2,300
2012/10/23 1,509 1,512 1,505 1,512 1,700
2012/10/22 1,501 1,505 1,501 1,505 3,500
2012/10/19 1,494 1,505 1,494 1,502 3,000
2012/10/18 1,495 1,496 1,492 1,493 1,200
2012/10/17 1,495 1,496 1,490 1,490 10,300
2012/10/16 1,495 1,495 1,495 1,495 1,300
2012/10/15 1,505 1,505 1,490 1,490 6,700
2012/10/12 1,506 1,506 1,505 1,505 1,100
2012/10/11 1,504 1,510 1,501 1,510 2,300
2012/10/10 1,502 1,504 1,500 1,500 2,000
2012/10/09 1,500 1,510 1,500 1,505 4,200
2012/10/05 1,500 1,500 1,496 1,496 2,200
2012/10/04 1,500 1,505 1,500 1,500 3,700
2012/10/03 1,500 1,503 1,496 1,500 8,500
2012/10/02 1,496 1,500 1,496 1,500 2,200
2012/10/01 1,497 1,504 1,496 1,496 3,200
2012/09/28 1,499 1,502 1,496 1,497 3,100
2012/09/27 1,495 1,504 1,495 1,498 2,100
2012/09/26 1,504 1,510 1,500 1,502 2,000
2012/09/25 1,507 1,513 1,497 1,504 3,800
2012/09/24 1,501 1,504 1,497 1,504 2,900
2012/09/21 1,504 1,507 1,504 1,504 1,800
2012/09/20 1,503 1,505 1,498 1,504 2,900
2012/09/19 1,504 1,509 1,504 1,505 2,300
2012/09/18 1,502 1,507 1,502 1,504 1,400
2012/09/14 1,496 1,502 1,496 1,500 2,100
2012/09/13 1,499 1,500 1,493 1,495 2,700
2012/09/12 1,490 1,495 1,490 1,491 4,500
2012/09/11 1,499 1,499 1,487 1,490 1,500
2012/09/10 1,490 1,500 1,490 1,500 2,200
2012/09/07 1,498 1,499 1,482 1,489 3,300
2012/09/06 1,493 1,495 1,490 1,495 3,000
2012/09/05 1,500 1,502 1,493 1,493 6,700
2012/09/04 1,503 1,503 1,500 1,500 1,400
2012/09/03 1,510 1,510 1,502 1,503 800
2012/08/31 1,512 1,512 1,508 1,512 1,400
2012/08/30 1,516 1,516 1,511 1,512 3,400
2012/08/29 1,512 1,517 1,510 1,515 2,200
2012/08/28 1,521 1,528 1,512 1,517 16,200
2012/08/27 1,521 1,530 1,520 1,521 2,500
2012/08/24 1,527 1,530 1,516 1,519 17,600
2012/08/23 1,513 1,527 1,508 1,520 8,600
2012/08/22 1,508 1,513 1,508 1,513 1,800
2012/08/21 1,510 1,517 1,508 1,508 5,400
2012/08/20 1,518 1,518 1,508 1,508 3,900
2012/08/17 1,506 1,518 1,506 1,506 2,900
2012/08/16 1,510 1,515 1,506 1,506 2,000
2012/08/15 1,515 1,516 1,510 1,510 2,500
2012/08/14 1,510 1,516 1,510 1,515 3,200
2012/08/13 1,500 1,515 1,500 1,510 5,900
2012/08/10 1,495 1,505 1,495 1,498 1,700
2012/08/09 1,490 1,495 1,490 1,495 600
2012/08/08 1,490 1,499 1,489 1,490 4,200
2012/08/07 1,493 1,495 1,488 1,489 3,500
2012/08/06 1,484 1,494 1,484 1,493 14,500
2012/08/03 1,484 1,488 1,483 1,484 4,200
2012/08/02 1,484 1,492 1,483 1,484 4,200
2012/08/01 1,498 1,498 1,480 1,483 18,000
2012/07/31 1,486 1,493 1,483 1,486 6,400
2012/07/30 1,478 1,495 1,473 1,486 21,700
2012/07/27 1,481 1,484 1,470 1,475 2,200
2012/07/26 1,473 1,480 1,472 1,480 1,100
2012/07/25 1,480 1,480 1,471 1,473 15,000
2012/07/24 1,485 1,489 1,477 1,480 10,200
2012/07/23 1,498 1,501 1,478 1,493 7,300
2012/07/20 1,511 1,511 1,498 1,498 4,200
2012/07/19 1,519 1,520 1,511 1,511 3,100
2012/07/18 1,515 1,518 1,510 1,518 1,700
2012/07/17 1,521 1,525 1,515 1,515 5,200
2012/07/13 1,515 1,520 1,512 1,520 1,800
2012/07/12 1,520 1,522 1,514 1,515 8,000
2012/07/11 1,522 1,522 1,515 1,515 5,400
2012/07/10 1,521 1,524 1,521 1,522 2,000
2012/07/09 1,522 1,525 1,521 1,521 4,700
2012/07/06 1,524 1,524 1,521 1,521 2,800
2012/07/05 1,525 1,525 1,522 1,524 9,200
2012/07/04 1,525 1,526 1,524 1,525 28,700
2012/07/03 1,525 1,530 1,520 1,530 3,300
2012/07/02 1,530 1,549 1,521 1,525 14,200
2012/06/29 1,520 1,530 1,520 1,525 1,900
2012/06/28 1,537 1,539 1,523 1,526 3,800
2012/06/27 1,534 1,535 1,526 1,526 500
2012/06/26 1,529 1,535 1,525 1,535 1,200
2012/06/25 1,538 1,538 1,525 1,529 3,800
2012/06/22 1,520 1,534 1,520 1,525 2,700
2012/06/21 1,513 1,528 1,513 1,520 3,400
2012/06/20 1,509 1,514 1,508 1,509 2,000
2012/06/19 1,509 1,509 1,509 1,509 900
2012/06/18 1,504 1,515 1,504 1,509 1,200
2012/06/15 1,505 1,505 1,495 1,500 1,200
2012/06/14 1,493 1,505 1,492 1,505 1,500
2012/06/13 1,509 1,510 1,498 1,500 1,300
2012/06/12 1,496 1,509 1,490 1,509 800
2012/06/11 1,491 1,501 1,484 1,499 1,800
2012/06/08 1,494 1,495 1,483 1,483 2,800
2012/06/07 1,495 1,503 1,491 1,491 3,100
2012/06/06 1,475 1,494 1,475 1,488 2,100
2012/06/05 1,470 1,478 1,470 1,472 3,900
2012/06/04 1,494 1,494 1,472 1,472 11,100
2012/06/01 1,504 1,508 1,502 1,502 4,500
2012/05/31 1,516 1,516 1,510 1,512 1,900
2012/05/30 1,521 1,521 1,512 1,516 8,100
2012/05/29 1,520 1,521 1,520 1,521 800
2012/05/28 1,535 1,535 1,530 1,530 600
2012/05/25 1,547 1,547 1,530 1,533 2,900
2012/05/24 1,540 1,540 1,522 1,532 1,800
2012/05/23 1,546 1,546 1,540 1,540 500
2012/05/22 1,570 1,570 1,502 1,548 7,800
2012/05/21 1,562 1,562 1,540 1,545 3,700
2012/05/18 1,550 1,590 1,501 1,574 22,400
2012/05/17 1,552 1,552 1,542 1,552 2,000
2012/05/16 1,552 1,554 1,542 1,550 3,200
2012/05/15 1,592 1,592 1,530 1,548 21,100
2012/05/14 1,594 1,594 1,582 1,592 7,800
2012/05/11 1,611 1,611 1,597 1,597 7,700
2012/05/10 1,609 1,615 1,609 1,610 4,500
2012/05/09 1,615 1,615 1,610 1,610 1,700
2012/05/08 1,615 1,621 1,610 1,617 2,600
2012/05/07 1,639 1,639 1,605 1,610 7,600
2012/05/02 1,642 1,649 1,639 1,639 1,700
2012/05/01 1,650 1,651 1,638 1,651 2,800
2012/04/27 1,645 1,654 1,644 1,654 2,400
2012/04/26 1,645 1,665 1,644 1,644 4,700
2012/04/25 1,649 1,650 1,636 1,644 2,900
2012/04/24 1,640 1,641 1,632 1,641 4,300
2012/04/23 1,640 1,650 1,640 1,641 2,100
2012/04/20 1,645 1,650 1,640 1,640 2,000
2012/04/19 1,648 1,650 1,640 1,645 3,100
2012/04/18 1,650 1,650 1,640 1,645 1,500
2012/04/17 1,645 1,649 1,640 1,649 1,200
2012/04/16 1,652 1,652 1,632 1,646 3,500
2012/04/13 1,630 1,652 1,625 1,648 6,600
2012/04/12 1,627 1,635 1,625 1,628 2,600
2012/04/11 1,632 1,633 1,621 1,627 3,200
2012/04/10 1,648 1,648 1,620 1,632 5,500
2012/04/09 1,609 1,629 1,602 1,620 4,700
2012/04/06 1,607 1,620 1,602 1,609 4,800
2012/04/05 1,635 1,635 1,607 1,620 5,400
2012/04/04 1,643 1,645 1,636 1,636 4,300
2012/04/03 1,650 1,654 1,650 1,651 3,600
2012/04/02 1,647 1,668 1,647 1,651 3,700
2012/03/30 1,640 1,678 1,635 1,642 16,100
2012/03/29 1,652 1,652 1,641 1,645 7,300
2012/03/28 1,652 1,662 1,650 1,652 4,900
2012/03/27 1,708 1,718 1,704 1,706 10,700
2012/03/26 1,718 1,720 1,706 1,706 4,200
2012/03/23 1,710 1,720 1,702 1,703 7,600
2012/03/22 1,706 1,720 1,706 1,707 3,500
2012/03/21 1,714 1,715 1,707 1,709 6,900
2012/03/19 1,721 1,730 1,710 1,714 9,300
2012/03/16 1,719 1,738 1,710 1,714 6,300
2012/03/15 1,721 1,744 1,711 1,721 5,400
2012/03/14 1,706 1,742 1,705 1,720 10,000
2012/03/13 1,694 1,714 1,694 1,714 4,200
2012/03/12 1,673 1,697 1,673 1,697 4,700
2012/03/09 1,664 1,672 1,664 1,672 1,800
2012/03/08 1,660 1,678 1,660 1,670 1,900
2012/03/07 1,656 1,664 1,641 1,652 5,800
2012/03/06 1,690 1,690 1,660 1,661 16,200
2012/03/05 1,682 1,692 1,675 1,677 5,300
2012/03/02 1,692 1,700 1,680 1,680 4,300
2012/03/01 1,699 1,700 1,684 1,695 3,600
2012/02/29 1,685 1,700 1,680 1,700 3,700
2012/02/28 1,686 1,688 1,678 1,684 3,300
2012/02/27 1,686 1,686 1,685 1,685 1,600
2012/02/24 1,680 1,696 1,672 1,680 5,700
2012/02/23 1,668 1,675 1,668 1,673 6,100
2012/02/22 1,666 1,675 1,666 1,670 3,500
2012/02/21 1,670 1,673 1,670 1,670 600
2012/02/20 1,677 1,678 1,666 1,677 3,000
2012/02/17 1,666 1,670 1,650 1,658 3,700
2012/02/16 1,671 1,671 1,655 1,665 1,700
2012/02/15 1,670 1,681 1,670 1,675 3,400
2012/02/14 1,640 1,670 1,640 1,663 2,800
2012/02/13 1,602 1,644 1,602 1,644 7,100
2012/02/10 1,615 1,615 1,600 1,602 6,900
2012/02/09 1,580 1,590 1,578 1,583 3,000
2012/02/08 1,576 1,590 1,575 1,580 2,000
2012/02/07 1,568 1,575 1,568 1,575 2,900
2012/02/06 1,570 1,570 1,567 1,567 2,600
2012/02/03 1,566 1,570 1,566 1,568 1,100
2012/02/02 1,563 1,571 1,563 1,564 1,200
2012/02/01 1,569 1,569 1,560 1,560 1,500
2012/01/31 1,560 1,565 1,560 1,561 2,300
2012/01/30 1,556 1,580 1,556 1,570 4,100
2012/01/27 1,557 1,560 1,555 1,556 4,000
2012/01/26 1,571 1,572 1,561 1,561 5,300
2012/01/25 1,585 1,585 1,557 1,570 2,600
2012/01/24 1,551 1,551 1,550 1,551 1,200
2012/01/23 1,560 1,565 1,543 1,543 3,900
2012/01/20 1,534 1,550 1,534 1,549 2,700
2012/01/19 1,536 1,555 1,530 1,530 12,500
2012/01/18 1,547 1,547 1,536 1,540 4,000
2012/01/17 1,548 1,548 1,535 1,536 1,700
2012/01/16 1,545 1,550 1,535 1,535 4,000
2012/01/13 1,531 1,545 1,531 1,545 1,300
2012/01/12 1,535 1,537 1,535 1,537 700
2012/01/11 1,540 1,545 1,537 1,537 2,400
2012/01/10 1,530 1,535 1,530 1,533 3,500
2012/01/06 1,548 1,550 1,545 1,546 2,200
2012/01/05 1,560 1,561 1,547 1,548 1,600
2012/01/04 1,555 1,562 1,551 1,557 1,500

このページの先頭へ