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
2014/12/30 2,430 2,447 2,430 2,447 1,500
2014/12/29 2,435 2,435 2,427 2,430 1,400
2014/12/26 2,424 2,436 2,424 2,436 5,700
2014/12/25 2,420 2,420 2,410 2,410 2,800
2014/12/24 2,424 2,424 2,420 2,420 1,100
2014/12/22 2,380 2,420 2,371 2,420 5,300
2014/12/19 2,371 2,394 2,371 2,380 3,400
2014/12/18 2,372 2,381 2,360 2,370 1,400
2014/12/17 2,360 2,370 2,360 2,370 2,600
2014/12/16 2,378 2,378 2,370 2,370 700
2014/12/15 2,380 2,393 2,380 2,393 700
2014/12/12 2,388 2,393 2,370 2,370 2,200
2014/12/11 2,382 2,385 2,370 2,380 1,400
2014/12/10 2,385 2,391 2,380 2,382 1,500
2014/12/09 2,420 2,420 2,390 2,391 1,300
2014/12/08 2,419 2,424 2,419 2,420 33,600
2014/12/05 2,420 2,420 2,410 2,417 4,000
2014/12/04 2,405 2,410 2,405 2,410 900
2014/12/03 2,410 2,410 2,405 2,405 2,900
2014/12/02 2,415 2,415 2,410 2,410 1,200
2014/12/01 2,405 2,419 2,396 2,415 2,700
2014/11/28 2,398 2,407 2,395 2,405 5,500
2014/11/27 2,400 2,400 2,361 2,398 5,700
2014/11/26 2,380 2,401 2,380 2,400 5,900
2014/11/25 2,370 2,380 2,367 2,379 6,100
2014/11/21 2,365 2,365 2,350 2,363 2,000
2014/11/20 2,365 2,392 2,351 2,365 3,200
2014/11/19 2,350 2,383 2,349 2,364 2,800
2014/11/18 2,332 2,360 2,331 2,350 5,300
2014/11/17 2,335 2,335 2,331 2,331 900
2014/11/14 2,347 2,347 2,335 2,335 2,100
2014/11/13 2,350 2,355 2,347 2,350 1,500
2014/11/12 2,355 2,370 2,350 2,350 1,300
2014/11/11 2,350 2,359 2,348 2,359 2,200
2014/11/10 2,340 2,358 2,330 2,330 2,200
2014/11/07 2,360 2,360 2,340 2,344 1,100
2014/11/06 2,360 2,360 2,350 2,360 2,500
2014/11/05 2,350 2,355 2,350 2,355 14,300
2014/11/04 2,331 2,353 2,331 2,350 12,100
2014/10/31 2,311 2,327 2,304 2,327 11,300
2014/10/30 2,301 2,310 2,300 2,310 2,400
2014/10/29 2,301 2,303 2,301 2,301 2,500
2014/10/28 2,299 2,300 2,298 2,300 11,100
2014/10/27 2,310 2,311 2,286 2,299 2,000
2014/10/24 2,343 2,343 2,303 2,303 1,800
2014/10/23 2,286 2,293 2,282 2,293 1,900
2014/10/22 2,286 2,286 2,286 2,286 500
2014/10/21 2,291 2,291 2,285 2,285 2,500
2014/10/20 2,265 2,296 2,265 2,290 1,800
2014/10/17 2,261 2,265 2,260 2,260 1,500
2014/10/16 2,285 2,292 2,240 2,261 9,500
2014/10/15 2,340 2,340 2,320 2,330 5,000
2014/10/14 2,350 2,350 2,331 2,343 2,000
2014/10/10 2,390 2,390 2,350 2,353 5,200
2014/10/09 2,402 2,409 2,381 2,400 2,300
2014/10/08 2,414 2,414 2,400 2,402 900
2014/10/07 2,417 2,417 2,403 2,417 400
2014/10/06 2,385 2,419 2,350 2,417 7,500
2014/10/03 2,370 2,380 2,353 2,373 3,000
2014/10/02 2,400 2,400 2,370 2,382 4,400
2014/10/01 2,400 2,401 2,390 2,400 3,800
2014/09/30 2,390 2,400 2,390 2,400 2,700
2014/09/29 2,402 2,405 2,358 2,399 3,900
2014/09/26 2,400 2,404 2,400 2,404 2,400
2014/09/25 2,403 2,403 2,390 2,403 3,600
2014/09/24 2,398 2,400 2,362 2,400 2,700
2014/09/22 2,400 2,400 2,350 2,400 5,300
2014/09/19 2,400 2,405 2,390 2,400 2,500
2014/09/18 2,400 2,405 2,400 2,405 2,600
2014/09/17 2,400 2,400 2,391 2,400 4,200
2014/09/16 2,400 2,404 2,400 2,404 3,400
2014/09/12 2,390 2,403 2,390 2,400 2,500
2014/09/11 2,390 2,400 2,390 2,390 2,900
2014/09/10 2,390 2,390 2,389 2,390 1,800
2014/09/09 2,390 2,398 2,390 2,390 2,400
2014/09/08 2,370 2,390 2,370 2,390 400
2014/09/05 2,387 2,400 2,380 2,390 2,000
2014/09/04 2,416 2,416 2,387 2,387 2,900
2014/09/03 2,400 2,415 2,400 2,415 12,500
2014/09/02 2,370 2,389 2,370 2,389 18,200
2014/09/01 2,355 2,355 2,340 2,353 1,800
2014/08/29 2,353 2,353 2,330 2,348 1,000
2014/08/28 2,341 2,350 2,322 2,349 2,700
2014/08/27 2,355 2,355 2,341 2,341 2,900
2014/08/26 2,354 2,355 2,321 2,343 3,500
2014/08/25 2,331 2,340 2,328 2,330 2,800
2014/08/22 2,320 2,330 2,320 2,330 1,000
2014/08/21 2,320 2,320 2,314 2,320 3,300
2014/08/20 2,318 2,321 2,313 2,320 2,300
2014/08/18 2,305 2,319 2,305 2,319 2,200
2014/08/15 2,301 2,305 2,300 2,305 1,500
2014/08/14 2,305 2,305 2,300 2,300 600
2014/08/13 2,304 2,311 2,300 2,311 1,300
2014/08/12 2,307 2,307 2,305 2,305 400
2014/08/11 2,300 2,307 2,300 2,307 1,500
2014/08/08 2,314 2,314 2,300 2,310 1,600
2014/08/07 2,327 2,327 2,300 2,314 2,400
2014/08/06 2,305 2,327 2,305 2,327 1,200
2014/08/05 2,304 2,304 2,304 2,304 100
2014/08/04 2,320 2,321 2,302 2,321 1,300
2014/08/01 2,320 2,340 2,320 2,340 3,300
2014/07/31 2,375 2,376 2,350 2,359 5,600
2014/07/30 2,370 2,375 2,367 2,375 3,700
2014/07/29 2,360 2,374 2,360 2,371 5,800
2014/07/28 2,366 2,366 2,357 2,366 4,400
2014/07/25 2,350 2,373 2,350 2,366 4,300
2014/07/24 2,333 2,343 2,321 2,343 2,100
2014/07/23 2,329 2,329 2,323 2,329 2,700
2014/07/22 2,321 2,329 2,321 2,329 900
2014/07/18 2,311 2,321 2,311 2,317 1,200
2014/07/17 2,318 2,335 2,318 2,330 2,000
2014/07/16 2,300 2,317 2,300 2,317 1,500
2014/07/15 2,300 2,303 2,300 2,300 2,200
2014/07/14 2,301 2,320 2,301 2,310 1,900
2014/07/11 2,310 2,325 2,310 2,321 1,900
2014/07/10 2,339 2,339 2,318 2,330 2,400
2014/07/09 2,338 2,358 2,334 2,340 5,000
2014/07/08 2,339 2,355 2,334 2,340 12,200
2014/07/07 2,330 2,335 2,280 2,308 9,600
2014/07/04 2,268 2,305 2,256 2,304 10,100
2014/07/03 2,240 2,245 2,240 2,245 900
2014/07/02 2,211 2,239 2,211 2,239 3,600
2014/07/01 2,220 2,220 2,220 2,220 300
2014/06/30 2,201 2,219 2,201 2,219 1,100
2014/06/27 2,210 2,210 2,200 2,206 3,100
2014/06/26 2,223 2,223 2,210 2,210 3,700
2014/06/25 2,220 2,230 2,220 2,229 4,800
2014/06/24 2,203 2,219 2,203 2,219 300
2014/06/23 2,218 2,220 2,217 2,219 4,100
2014/06/20 2,197 2,216 2,197 2,216 4,200
2014/06/19 2,203 2,209 2,197 2,197 2,900
2014/06/18 2,216 2,216 2,202 2,205 1,300
2014/06/17 2,217 2,217 2,194 2,210 2,100
2014/06/16 2,206 2,217 2,202 2,217 2,200
2014/06/13 2,203 2,219 2,201 2,219 900
2014/06/12 2,202 2,217 2,202 2,208 1,000
2014/06/11 2,212 2,222 2,211 2,222 2,700
2014/06/10 2,212 2,221 2,208 2,221 1,400
2014/06/09 2,209 2,213 2,209 2,211 1,900
2014/06/06 2,190 2,212 2,190 2,209 7,600
2014/06/05 2,196 2,200 2,190 2,198 2,300
2014/06/04 2,190 2,200 2,187 2,200 2,800
2014/06/03 2,178 2,195 2,177 2,195 3,200
2014/06/02 2,170 2,178 2,161 2,173 3,400
2014/05/30 2,166 2,178 2,166 2,178 3,100
2014/05/29 2,175 2,180 2,167 2,176 8,200
2014/05/28 2,167 2,170 2,167 2,170 1,900
2014/05/27 2,160 2,170 2,160 2,165 900
2014/05/26 2,153 2,165 2,153 2,160 1,000
2014/05/23 2,164 2,164 2,133 2,157 3,500
2014/05/22 2,138 2,151 2,138 2,151 400
2014/05/21 2,138 2,138 2,127 2,128 1,200
2014/05/20 2,140 2,140 2,138 2,138 1,200
2014/05/19 2,131 2,137 2,131 2,137 1,800
2014/05/16 2,142 2,145 2,139 2,141 4,200
2014/05/15 2,168 2,168 2,168 2,168 200
2014/05/14 2,158 2,167 2,158 2,164 1,900
2014/05/13 2,165 2,170 2,125 2,125 7,100
2014/05/12 2,150 2,161 2,150 2,161 700
2014/05/09 2,131 2,165 2,131 2,165 1,400
2014/05/08 2,178 2,179 2,131 2,131 2,900
2014/05/07 2,130 2,170 2,130 2,170 2,600
2014/05/02 2,170 2,170 2,165 2,170 1,100
2014/05/01 2,179 2,179 2,170 2,170 1,500
2014/04/30 2,170 2,173 2,160 2,173 7,500
2014/04/28 2,142 2,167 2,140 2,167 1,300
2014/04/25 2,166 2,167 2,141 2,163 4,200
2014/04/24 2,157 2,161 2,122 2,156 3,800
2014/04/23 2,134 2,157 2,134 2,157 1,300
2014/04/22 2,126 2,135 2,126 2,133 800
2014/04/21 2,131 2,133 2,122 2,133 1,400
2014/04/18 2,149 2,160 2,126 2,140 5,100
2014/04/17 2,107 2,128 2,102 2,128 67,000
2014/04/16 2,115 2,125 2,107 2,107 4,700
2014/04/15 2,110 2,118 2,110 2,115 2,800
2014/04/14 2,121 2,121 2,117 2,117 2,200
2014/04/11 2,122 2,123 2,110 2,121 4,900
2014/04/10 2,116 2,130 2,116 2,122 2,900
2014/04/09 2,153 2,155 2,116 2,116 6,300
2014/04/08 2,162 2,165 2,140 2,155 3,900
2014/04/07 2,140 2,160 2,134 2,148 5,300
2014/04/04 2,173 2,173 2,130 2,159 6,500
2014/04/03 2,169 2,174 2,145 2,169 4,000
2014/04/02 2,169 2,169 2,140 2,160 2,000
2014/04/01 2,128 2,148 2,128 2,144 4,300
2014/03/31 2,130 2,136 2,128 2,131 2,200
2014/03/28 2,115 2,139 2,105 2,131 2,500
2014/03/27 2,092 2,130 2,092 2,111 5,100
2014/03/26 2,171 2,180 2,171 2,171 5,200
2014/03/25 2,190 2,190 2,171 2,171 5,500
2014/03/24 2,148 2,174 2,143 2,172 4,200
2014/03/20 2,181 2,182 2,140 2,160 21,000
2014/03/19 2,180 2,191 2,180 2,191 400
2014/03/18 2,195 2,195 2,180 2,180 900
2014/03/17 2,173 2,173 2,165 2,171 2,400
2014/03/14 2,175 2,179 2,170 2,175 3,500
2014/03/13 2,210 2,225 2,210 2,225 1,200
2014/03/12 2,188 2,228 2,188 2,200 3,800
2014/03/11 2,216 2,236 2,215 2,225 1,000
2014/03/10 2,215 2,238 2,210 2,226 900
2014/03/07 2,240 2,240 2,215 2,215 2,200
2014/03/06 2,220 2,239 2,200 2,216 3,400
2014/03/05 2,220 2,220 2,197 2,217 2,400
2014/03/04 2,198 2,209 2,195 2,198 1,800
2014/03/03 2,183 2,200 2,166 2,198 12,700
2014/02/28 2,185 2,200 2,169 2,183 5,400
2014/02/27 2,177 2,180 2,169 2,175 1,900
2014/02/26 2,197 2,197 2,165 2,174 11,300
2014/02/25 2,210 2,210 2,195 2,199 4,600
2014/02/24 2,215 2,215 2,198 2,199 2,300
2014/02/21 2,182 2,215 2,182 2,215 1,200
2014/02/20 2,182 2,200 2,180 2,180 2,000
2014/02/19 2,183 2,205 2,183 2,185 3,500
2014/02/18 2,218 2,218 2,187 2,215 1,900
2014/02/17 2,219 2,222 2,188 2,188 600
2014/02/14 2,250 2,250 2,183 2,187 3,400
2014/02/13 2,255 2,255 2,250 2,250 1,200
2014/02/12 2,250 2,255 2,248 2,255 800
2014/02/10 2,209 2,241 2,209 2,233 1,500
2014/02/07 2,240 2,244 2,230 2,239 700
2014/02/06 2,195 2,224 2,195 2,224 1,900
2014/02/05 2,173 2,194 2,173 2,194 800
2014/02/04 2,186 2,187 2,166 2,166 8,900
2014/02/03 2,239 2,239 2,195 2,225 5,000
2014/01/31 2,263 2,300 2,255 2,255 6,800
2014/01/30 2,278 2,278 2,255 2,260 7,700
2014/01/29 2,204 2,330 2,204 2,320 6,600
2014/01/28 2,201 2,220 2,200 2,202 3,900
2014/01/27 2,192 2,225 2,192 2,222 4,200
2014/01/24 2,297 2,297 2,230 2,255 7,600
2014/01/23 2,290 2,310 2,290 2,300 3,100
2014/01/22 2,294 2,311 2,279 2,290 3,600
2014/01/21 2,254 2,297 2,254 2,297 7,600
2014/01/20 2,259 2,259 2,242 2,242 1,800
2014/01/17 2,240 2,249 2,223 2,249 4,000
2014/01/16 2,200 2,242 2,200 2,230 5,700
2014/01/15 2,154 2,197 2,154 2,175 3,700
2014/01/14 2,166 2,167 2,151 2,166 3,500
2014/01/10 2,133 2,160 2,133 2,160 5,500
2014/01/09 2,124 2,136 2,124 2,135 2,700
2014/01/08 2,129 2,140 2,115 2,129 4,500
2014/01/07 2,139 2,139 2,123 2,126 1,600
2014/01/06 2,133 2,133 2,111 2,124 4,400

このページの先頭へ