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
2013/12/30 2,125 2,130 2,115 2,128 8,300
2013/12/27 2,130 2,130 2,101 2,124 4,900
2013/12/26 2,125 2,130 2,100 2,125 8,600
2013/12/25 2,100 2,110 2,091 2,100 11,500
2013/12/24 2,100 2,109 2,090 2,091 10,600
2013/12/20 2,090 2,100 2,078 2,089 6,400
2013/12/19 2,100 2,100 2,080 2,098 7,100
2013/12/18 2,090 2,102 2,090 2,097 4,300
2013/12/17 2,100 2,104 2,086 2,086 11,300
2013/12/16 2,110 2,111 2,089 2,089 3,700
2013/12/13 2,102 2,120 2,098 2,110 2,200
2013/12/12 2,105 2,124 2,100 2,105 1,500
2013/12/11 2,115 2,115 2,100 2,115 5,900
2013/12/10 2,104 2,125 2,100 2,115 7,000
2013/12/09 2,126 2,145 2,100 2,110 6,900
2013/12/06 2,101 2,130 2,101 2,126 1,400
2013/12/05 2,140 2,140 2,102 2,116 3,400
2013/12/04 2,105 2,111 2,100 2,105 2,700
2013/12/03 2,121 2,129 2,110 2,111 7,600
2013/12/02 2,140 2,141 2,126 2,130 3,900
2013/11/29 2,143 2,170 2,143 2,152 1,300
2013/11/28 2,132 2,179 2,132 2,143 2,100
2013/11/27 2,150 2,150 2,140 2,150 1,200
2013/11/26 2,179 2,179 2,152 2,152 2,000
2013/11/25 2,175 2,188 2,150 2,151 7,600
2013/11/22 2,147 2,148 2,140 2,147 2,400
2013/11/21 2,140 2,153 2,140 2,143 7,000
2013/11/20 2,155 2,155 2,140 2,145 5,400
2013/11/19 2,156 2,164 2,156 2,156 5,100
2013/11/18 2,142 2,180 2,141 2,156 5,700
2013/11/15 2,152 2,152 2,129 2,141 15,100
2013/11/14 2,114 2,140 2,114 2,129 8,100
2013/11/13 2,075 2,098 2,075 2,091 7,700
2013/11/12 2,052 2,073 2,052 2,070 4,600
2013/11/11 2,050 2,055 2,040 2,045 6,800
2013/11/08 2,029 2,040 2,023 2,023 2,400
2013/11/07 2,030 2,050 2,027 2,050 1,000
2013/11/06 2,033 2,035 2,024 2,025 1,900
2013/11/05 2,033 2,033 2,033 2,033 300
2013/11/01 2,030 2,059 2,030 2,035 7,400
2013/10/31 2,050 2,062 2,050 2,062 3,200
2013/10/30 2,063 2,065 2,050 2,050 8,800
2013/10/29 2,051 2,064 2,051 2,060 4,700
2013/10/28 2,055 2,060 2,050 2,051 1,300
2013/10/25 2,065 2,065 2,050 2,050 4,900
2013/10/24 2,040 2,051 2,037 2,044 2,400
2013/10/23 2,051 2,062 2,050 2,050 1,200
2013/10/22 2,055 2,055 2,036 2,037 3,700
2013/10/21 2,035 2,051 2,035 2,051 2,500
2013/10/18 2,030 2,048 2,030 2,048 600
2013/10/17 2,021 2,050 2,021 2,040 3,600
2013/10/16 2,032 2,033 2,019 2,030 1,000
2013/10/15 2,029 2,043 2,018 2,018 3,500
2013/10/11 2,017 2,029 2,015 2,029 5,700
2013/10/10 2,020 2,020 2,017 2,017 7,300
2013/10/09 2,019 2,020 2,016 2,019 3,000
2013/10/08 2,021 2,039 2,020 2,020 2,000
2013/10/07 2,039 2,039 2,025 2,039 700
2013/10/04 2,023 2,035 2,020 2,035 900
2013/10/03 2,046 2,046 2,025 2,025 2,700
2013/10/02 2,043 2,057 2,043 2,048 3,600
2013/10/01 2,047 2,070 2,040 2,040 3,200
2013/09/30 2,057 2,057 2,041 2,053 2,800
2013/09/27 2,056 2,065 2,056 2,063 1,800
2013/09/26 2,050 2,060 2,046 2,056 1,100
2013/09/25 2,070 2,070 2,046 2,046 8,600
2013/09/24 2,050 2,055 2,040 2,054 3,300
2013/09/20 2,048 2,051 2,031 2,031 7,100
2013/09/19 2,050 2,053 2,035 2,037 4,800
2013/09/18 2,039 2,039 2,030 2,035 1,800
2013/09/17 2,011 2,035 2,011 2,025 2,000
2013/09/13 2,004 2,049 2,004 2,014 5,200
2013/09/12 2,032 2,034 2,007 2,015 15,400
2013/09/11 2,051 2,051 2,031 2,032 9,500
2013/09/10 2,040 2,073 2,039 2,040 6,400
2013/09/09 2,042 2,059 2,040 2,040 3,700
2013/09/06 2,075 2,075 2,030 2,036 4,700
2013/09/05 2,082 2,086 2,075 2,075 6,900
2013/09/04 2,092 2,100 2,080 2,093 4,100
2013/09/03 2,110 2,120 2,102 2,102 2,300
2013/09/02 2,110 2,110 2,100 2,100 1,100
2013/08/30 2,110 2,110 2,110 2,110 500
2013/08/29 2,100 2,100 2,080 2,080 1,300
2013/08/28 2,113 2,113 2,081 2,113 2,200
2013/08/27 2,100 2,120 2,100 2,114 600
2013/08/26 2,102 2,107 2,100 2,100 3,300
2013/08/23 2,145 2,150 2,130 2,145 1,800
2013/08/22 2,100 2,107 2,084 2,107 500
2013/08/21 2,104 2,104 2,090 2,104 900
2013/08/20 2,113 2,113 2,110 2,110 1,400
2013/08/19 2,112 2,113 2,112 2,113 400
2013/08/16 2,110 2,110 2,083 2,098 1,500
2013/08/15 2,111 2,113 2,111 2,113 200
2013/08/14 2,114 2,114 2,111 2,111 200
2013/08/13 2,115 2,115 2,071 2,114 2,300
2013/08/12 2,122 2,122 2,080 2,115 5,900
2013/08/09 2,140 2,140 2,131 2,131 200
2013/08/08 2,134 2,134 2,134 2,134 100
2013/08/07 2,178 2,178 2,134 2,134 800
2013/08/06 2,163 2,163 2,163 2,163 300
2013/08/05 2,155 2,165 2,150 2,165 400
2013/08/02 2,173 2,184 2,172 2,183 1,100
2013/08/01 2,130 2,167 2,119 2,166 1,100
2013/07/31 2,173 2,173 2,121 2,130 1,800
2013/07/30 2,113 2,154 2,113 2,135 2,200
2013/07/29 2,160 2,184 2,142 2,161 6,700
2013/07/26 2,217 2,217 2,166 2,184 2,800
2013/07/25 2,200 2,200 2,167 2,184 3,900
2013/07/24 2,194 2,196 2,187 2,193 1,200
2013/07/23 2,190 2,197 2,186 2,196 3,500
2013/07/22 2,199 2,200 2,160 2,197 2,300
2013/07/19 2,200 2,200 2,175 2,199 3,400
2013/07/18 2,181 2,230 2,168 2,200 2,600
2013/07/17 2,180 2,204 2,180 2,204 3,900
2013/07/16 2,170 2,200 2,168 2,200 7,500
2013/07/12 2,183 2,186 2,164 2,180 2,400
2013/07/11 2,160 2,160 2,153 2,160 3,100
2013/07/10 2,150 2,193 2,150 2,160 3,300
2013/07/09 2,122 2,190 2,122 2,160 6,100
2013/07/08 2,124 2,150 2,124 2,129 2,500
2013/07/05 2,150 2,150 2,120 2,124 3,400
2013/07/04 2,147 2,147 2,097 2,107 300
2013/07/03 2,102 2,135 2,100 2,106 2,000
2013/07/02 2,108 2,150 2,090 2,149 5,000
2013/07/01 2,082 2,082 2,050 2,070 2,700
2013/06/28 2,074 2,146 2,069 2,111 7,000
2013/06/27 2,060 2,074 2,040 2,074 5,100
2013/06/26 2,049 2,049 2,028 2,029 2,100
2013/06/25 2,075 2,075 2,050 2,050 5,400
2013/06/24 2,079 2,079 2,057 2,060 6,300
2013/06/21 2,049 2,055 2,012 2,055 3,500
2013/06/20 2,090 2,090 2,070 2,070 7,000
2013/06/19 2,050 2,090 2,050 2,090 2,000
2013/06/18 2,051 2,051 2,033 2,050 3,700
2013/06/17 2,032 2,078 2,032 2,050 1,200
2013/06/14 2,039 2,078 2,039 2,070 1,600
2013/06/13 2,064 2,096 2,000 2,039 6,800
2013/06/12 2,013 2,063 2,013 2,063 3,500
2013/06/11 2,105 2,130 2,088 2,100 1,800
2013/06/10 2,050 2,116 2,050 2,105 8,800
2013/06/07 2,045 2,093 1,995 2,000 26,500
2013/06/06 2,160 2,185 2,100 2,131 4,400
2013/06/05 2,160 2,193 2,160 2,193 1,400
2013/06/04 2,151 2,199 2,145 2,180 5,400
2013/06/03 2,198 2,198 2,162 2,179 5,200
2013/05/31 2,210 2,248 2,210 2,248 3,300
2013/05/30 2,260 2,260 2,220 2,220 3,900
2013/05/29 2,241 2,279 2,236 2,260 4,500
2013/05/28 2,239 2,258 2,229 2,248 6,800
2013/05/27 2,280 2,297 2,250 2,269 5,000
2013/05/24 2,347 2,347 2,280 2,335 13,300
2013/05/23 2,361 2,380 2,290 2,347 16,100
2013/05/22 2,340 2,361 2,320 2,361 9,400
2013/05/21 2,350 2,350 2,334 2,340 1,900
2013/05/20 2,320 2,349 2,320 2,348 9,500
2013/05/17 2,270 2,345 2,265 2,320 7,000
2013/05/16 2,352 2,357 2,251 2,320 16,700
2013/05/15 2,350 2,449 2,350 2,390 29,700
2013/05/14 2,341 2,363 2,322 2,360 11,200
2013/05/13 2,364 2,370 2,315 2,364 7,600
2013/05/10 2,368 2,369 2,345 2,364 4,200
2013/05/09 2,375 2,376 2,350 2,376 5,800
2013/05/08 2,388 2,388 2,362 2,375 4,400
2013/05/07 2,350 2,388 2,350 2,388 9,600
2013/05/02 2,340 2,340 2,310 2,329 10,200
2013/05/01 2,303 2,350 2,290 2,342 21,000
2013/04/30 2,255 2,310 2,242 2,299 14,700
2013/04/26 2,250 2,265 2,250 2,251 6,200
2013/04/25 2,269 2,269 2,242 2,247 9,200
2013/04/24 2,240 2,259 2,225 2,230 8,900
2013/04/23 2,250 2,250 2,201 2,240 6,600
2013/04/22 2,259 2,274 2,255 2,272 5,600
2013/04/19 2,254 2,264 2,254 2,256 1,200
2013/04/18 2,260 2,269 2,256 2,268 3,300
2013/04/17 2,223 2,275 2,223 2,251 4,800
2013/04/16 2,240 2,270 2,201 2,230 6,200
2013/04/15 2,271 2,280 2,250 2,270 9,400
2013/04/12 2,285 2,285 2,260 2,260 5,000
2013/04/11 2,250 2,270 2,230 2,270 22,600
2013/04/10 2,192 2,222 2,191 2,222 7,600
2013/04/09 2,210 2,211 2,182 2,199 6,800
2013/04/08 2,201 2,210 2,178 2,199 10,400
2013/04/05 2,200 2,258 2,168 2,168 29,300
2013/04/04 2,160 2,160 2,130 2,160 2,400
2013/04/03 2,125 2,159 2,125 2,159 7,800
2013/04/02 2,072 2,120 2,032 2,111 10,700
2013/04/01 2,239 2,245 2,122 2,122 23,200
2013/03/29 2,300 2,307 2,230 2,289 11,900
2013/03/28 2,350 2,350 2,250 2,306 13,100
2013/03/27 2,320 2,388 2,301 2,388 9,900
2013/03/26 2,355 2,379 2,345 2,350 22,600
2013/03/25 2,419 2,419 2,360 2,367 9,900
2013/03/22 2,397 2,407 2,352 2,390 7,200
2013/03/21 2,400 2,407 2,372 2,406 16,500
2013/03/19 2,328 2,350 2,300 2,350 14,400
2013/03/18 2,320 2,330 2,293 2,316 9,900
2013/03/15 2,300 2,310 2,250 2,310 12,600
2013/03/14 2,300 2,300 2,250 2,294 10,900
2013/03/13 2,316 2,316 2,293 2,300 10,400
2013/03/12 2,348 2,348 2,310 2,334 8,500
2013/03/11 2,296 2,344 2,279 2,342 15,900
2013/03/08 2,199 2,260 2,199 2,260 21,100
2013/03/07 2,190 2,197 2,181 2,190 11,700
2013/03/06 2,168 2,182 2,168 2,180 10,800
2013/03/05 2,149 2,168 2,120 2,160 15,000
2013/03/04 2,100 2,139 2,085 2,136 20,000
2013/03/01 2,052 2,085 2,047 2,084 5,400
2013/02/28 2,047 2,050 2,035 2,050 4,200
2013/02/27 2,028 2,048 2,028 2,047 3,800
2013/02/26 2,030 2,049 2,003 2,047 3,400
2013/02/25 2,036 2,055 2,010 2,053 7,800
2013/02/22 2,005 2,019 2,005 2,017 1,700
2013/02/21 2,008 2,029 2,008 2,019 8,900
2013/02/20 1,990 2,017 1,990 2,008 8,200
2013/02/19 1,991 1,998 1,990 1,994 2,200
2013/02/18 1,992 1,993 1,980 1,991 7,300
2013/02/15 2,000 2,000 1,901 1,990 29,500
2013/02/14 1,985 2,019 1,972 2,019 22,300
2013/02/13 2,020 2,028 2,000 2,000 13,500
2013/02/12 2,020 2,050 2,006 2,017 15,800
2013/02/08 2,000 2,020 1,981 2,008 15,300
2013/02/07 1,943 1,993 1,940 1,993 11,100
2013/02/06 1,925 1,940 1,925 1,940 9,100
2013/02/05 1,970 1,970 1,911 1,911 13,800
2013/02/04 1,900 1,979 1,900 1,972 17,600
2013/02/01 1,890 1,893 1,865 1,890 6,800
2013/01/31 1,877 1,887 1,865 1,880 3,000
2013/01/30 1,850 1,875 1,850 1,875 6,900
2013/01/29 1,865 1,876 1,860 1,864 5,800
2013/01/28 1,840 1,874 1,840 1,866 13,400
2013/01/25 1,810 1,838 1,800 1,838 18,600
2013/01/24 1,809 1,809 1,800 1,807 8,500
2013/01/23 1,787 1,809 1,787 1,805 11,800
2013/01/22 1,783 1,792 1,777 1,783 18,400
2013/01/21 1,770 1,778 1,755 1,778 8,100
2013/01/18 1,740 1,767 1,740 1,767 6,800
2013/01/17 1,748 1,748 1,735 1,740 10,200
2013/01/16 1,740 1,750 1,725 1,734 10,300
2013/01/15 1,720 1,740 1,720 1,740 12,100
2013/01/11 1,720 1,727 1,719 1,720 11,100
2013/01/10 1,702 1,718 1,700 1,718 4,400
2013/01/09 1,690 1,720 1,685 1,700 12,500
2013/01/08 1,700 1,723 1,690 1,690 15,000
2013/01/07 1,710 1,710 1,695 1,700 10,400
2013/01/04 1,682 1,703 1,677 1,703 9,200

このページの先頭へ