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
2015/12/30 5,200 5,260 4,865 4,900 153,900
2015/12/29 5,290 5,490 5,200 5,200 278,900
2015/12/28 5,370 5,400 5,200 5,260 76,500
2015/12/25 5,130 5,300 5,100 5,280 29,200
2015/12/24 5,360 5,370 5,130 5,180 61,200
2015/12/22 5,060 5,340 4,960 5,320 78,900
2015/12/21 4,945 5,040 4,945 5,030 38,000
2015/12/18 5,010 5,090 4,870 4,875 28,400
2015/12/17 4,840 5,030 4,810 5,020 24,700
2015/12/16 4,895 4,930 4,725 4,840 39,200
2015/12/15 4,930 5,080 4,780 4,825 58,200
2015/12/14 4,660 4,915 4,615 4,895 63,600
2015/12/11 5,030 5,160 4,725 4,760 93,900
2015/12/10 5,060 5,400 4,930 4,960 162,400
2015/12/09 4,995 5,200 4,985 5,140 103,500
2015/12/08 4,950 4,990 4,925 4,985 41,100
2015/12/07 4,910 4,965 4,870 4,960 40,400
2015/12/04 4,800 4,900 4,795 4,870 60,100
2015/12/03 4,700 4,845 4,670 4,845 52,400
2015/12/02 4,540 4,655 4,520 4,650 46,700
2015/12/01 4,550 4,590 4,510 4,540 30,600
2015/11/30 4,560 4,570 4,500 4,540 25,300
2015/11/27 4,550 4,560 4,450 4,530 23,800
2015/11/26 4,505 4,575 4,475 4,525 33,600
2015/11/25 4,325 4,515 4,300 4,485 61,800
2015/11/24 4,180 4,350 4,145 4,350 42,600
2015/11/20 4,135 4,235 4,130 4,200 24,400
2015/11/19 4,145 4,190 4,100 4,140 30,000
2015/11/18 4,250 4,315 4,125 4,155 59,700
2015/11/17 4,190 4,270 4,170 4,240 43,900
2015/11/16 4,050 4,180 4,005 4,155 43,600
2015/11/13 3,950 4,235 3,905 4,095 94,400
2015/11/12 3,925 4,045 3,850 3,960 84,000
2015/11/11 3,750 4,210 3,750 3,940 333,900
2015/11/10 3,040 3,750 3,035 3,750 228,800
2015/11/09 3,305 3,305 3,015 3,050 254,300
2015/11/06 2,817 2,822 2,817 2,822 200
2015/11/05 2,831 2,831 2,812 2,817 500
2015/11/04 2,858 2,860 2,831 2,831 700
2015/11/02 2,857 2,857 2,800 2,830 800
2015/10/30 2,860 2,860 2,838 2,860 2,200
2015/10/29 2,847 2,847 2,838 2,838 400
2015/10/28 2,838 2,847 2,838 2,847 1,000
2015/10/27 2,840 2,840 2,810 2,838 1,900
2015/10/26 2,870 2,870 2,841 2,841 3,200
2015/10/23 2,860 2,866 2,860 2,866 800
2015/10/22 2,838 2,845 2,838 2,845 2,200
2015/10/21 2,838 2,848 2,838 2,838 700
2015/10/20 2,829 2,838 2,820 2,838 2,000
2015/10/19 2,785 2,791 2,781 2,781 800
2015/10/16 2,805 2,805 2,779 2,779 2,900
2015/10/15 2,850 2,850 2,761 2,805 800
2015/10/13 2,850 2,851 2,850 2,850 5,200
2015/10/09 2,783 2,850 2,783 2,850 1,200
2015/10/08 2,775 2,775 2,775 2,775 2,200
2015/10/07 2,775 2,780 2,740 2,775 1,000
2015/10/06 2,740 2,775 2,733 2,775 3,400
2015/10/05 2,688 2,740 2,688 2,740 2,200
2015/10/02 2,659 2,689 2,659 2,688 2,300
2015/10/01 2,660 2,660 2,660 2,660 100
2015/09/30 2,660 2,678 2,660 2,678 1,100
2015/09/29 2,673 2,673 2,624 2,660 2,000
2015/09/28 2,600 2,685 2,600 2,685 1,800
2015/09/25 2,640 2,640 2,600 2,629 1,800
2015/09/24 2,611 2,613 2,573 2,600 2,800
2015/09/18 2,650 2,650 2,614 2,614 1,900
2015/09/17 2,640 2,675 2,622 2,675 1,700
2015/09/16 2,614 2,620 2,614 2,620 300
2015/09/15 2,616 2,645 2,613 2,645 700
2015/09/14 2,655 2,688 2,650 2,661 900
2015/09/11 2,650 2,650 2,650 2,650 100
2015/09/09 2,688 2,700 2,671 2,675 1,000
2015/09/08 2,618 2,645 2,565 2,640 8,300
2015/09/07 2,650 2,698 2,615 2,668 2,300
2015/09/04 2,796 2,796 2,611 2,650 2,100
2015/09/03 2,822 2,823 2,780 2,780 2,500
2015/09/02 2,900 2,900 2,843 2,843 3,100
2015/09/01 2,900 2,900 2,900 2,900 200
2015/08/31 2,928 2,928 2,876 2,927 1,500
2015/08/28 2,851 2,928 2,851 2,928 4,300
2015/08/27 2,848 2,898 2,848 2,889 600
2015/08/26 2,703 2,879 2,703 2,850 8,700
2015/08/25 2,777 2,800 2,700 2,800 5,200
2015/08/24 2,800 2,868 2,780 2,841 9,400
2015/08/21 2,846 2,898 2,805 2,898 3,700
2015/08/20 2,880 2,898 2,860 2,862 3,100
2015/08/19 2,871 2,905 2,871 2,905 4,300
2015/08/18 2,880 2,900 2,871 2,877 7,900
2015/08/17 2,917 2,917 2,917 2,917 400
2015/08/14 2,930 2,930 2,907 2,917 700
2015/08/13 2,900 2,907 2,872 2,907 5,400
2015/08/12 2,900 2,929 2,881 2,929 3,900
2015/08/11 2,929 2,929 2,900 2,900 6,700
2015/08/10 2,912 2,929 2,900 2,905 5,200
2015/08/07 2,965 2,980 2,940 2,940 4,500
2015/08/06 2,936 2,985 2,921 2,962 5,100
2015/08/05 2,900 2,936 2,900 2,936 3,700
2015/08/04 2,936 2,936 2,900 2,900 900
2015/08/03 2,910 2,915 2,810 2,900 3,700
2015/07/31 2,900 2,910 2,900 2,910 1,100
2015/07/30 2,872 2,925 2,872 2,925 3,600
2015/07/29 2,892 2,892 2,892 2,892 300
2015/07/28 2,895 2,897 2,890 2,896 2,200
2015/07/27 2,873 2,897 2,873 2,897 2,700
2015/07/24 2,867 2,867 2,865 2,865 3,000
2015/07/23 2,820 2,867 2,820 2,867 1,700
2015/07/22 2,895 2,895 2,821 2,821 2,900
2015/07/21 2,892 2,892 2,840 2,890 1,900
2015/07/17 2,880 2,892 2,873 2,892 1,900
2015/07/16 2,896 2,896 2,785 2,880 4,800
2015/07/15 2,890 2,898 2,880 2,896 5,000
2015/07/14 2,790 2,877 2,790 2,877 6,500
2015/07/13 2,790 2,794 2,773 2,782 1,400
2015/07/10 2,690 2,793 2,689 2,793 5,000
2015/07/09 2,661 2,690 2,661 2,680 4,100
2015/07/08 2,789 2,789 2,760 2,760 1,300
2015/07/07 2,800 2,800 2,751 2,769 6,400
2015/07/06 2,785 2,800 2,680 2,750 11,500
2015/07/03 2,795 2,795 2,761 2,795 3,400
2015/07/02 2,744 2,765 2,731 2,745 2,600
2015/07/01 2,694 2,740 2,681 2,735 3,900
2015/06/30 2,672 2,695 2,655 2,695 1,500
2015/06/29 2,710 2,716 2,667 2,672 2,200
2015/06/26 2,745 2,745 2,711 2,717 1,700
2015/06/25 2,740 2,740 2,703 2,705 3,900
2015/06/24 2,671 2,739 2,668 2,735 8,300
2015/06/23 2,648 2,680 2,648 2,675 4,500
2015/06/22 2,631 2,646 2,631 2,646 3,300
2015/06/19 2,635 2,635 2,630 2,630 700
2015/06/18 2,625 2,636 2,618 2,636 1,700
2015/06/17 2,635 2,640 2,635 2,635 3,300
2015/06/16 2,635 2,635 2,635 2,635 100
2015/06/15 2,621 2,635 2,610 2,625 3,600
2015/06/12 2,620 2,621 2,620 2,621 2,900
2015/06/11 2,623 2,623 2,610 2,610 300
2015/06/10 2,604 2,607 2,604 2,607 400
2015/06/09 2,628 2,628 2,620 2,626 400
2015/06/08 2,625 2,638 2,610 2,626 5,100
2015/06/05 2,626 2,628 2,620 2,628 900
2015/06/04 2,625 2,625 2,625 2,625 100
2015/06/03 2,615 2,638 2,610 2,638 2,300
2015/06/02 2,610 2,620 2,610 2,620 700
2015/06/01 2,610 2,618 2,610 2,618 900
2015/05/29 2,602 2,618 2,602 2,618 2,600
2015/05/28 2,611 2,620 2,611 2,618 800
2015/05/27 2,625 2,640 2,601 2,610 1,600
2015/05/26 2,621 2,625 2,621 2,625 1,900
2015/05/25 2,637 2,640 2,620 2,620 2,100
2015/05/22 2,614 2,628 2,599 2,628 3,200
2015/05/21 2,620 2,620 2,620 2,620 1,000
2015/05/20 2,607 2,614 2,607 2,614 600
2015/05/19 2,606 2,610 2,571 2,610 2,200
2015/05/18 2,605 2,609 2,605 2,609 1,400
2015/05/15 2,625 2,625 2,570 2,615 3,900
2015/05/14 2,620 2,620 2,603 2,610 800
2015/05/12 2,615 2,630 2,615 2,630 1,000
2015/05/11 2,644 2,644 2,615 2,617 2,900
2015/05/08 2,601 2,614 2,601 2,614 1,700
2015/05/07 2,611 2,611 2,600 2,610 1,700
2015/05/01 2,600 2,620 2,600 2,611 2,900
2015/04/30 2,615 2,638 2,600 2,638 7,000
2015/04/28 2,600 2,615 2,600 2,615 1,700
2015/04/27 2,600 2,612 2,587 2,595 6,000
2015/04/24 2,620 2,620 2,600 2,600 1,100
2015/04/23 2,590 2,614 2,586 2,613 4,000
2015/04/22 2,580 2,596 2,580 2,580 800
2015/04/21 2,581 2,586 2,580 2,580 600
2015/04/20 2,574 2,600 2,560 2,597 1,100
2015/04/17 2,571 2,580 2,570 2,570 1,300
2015/04/16 2,581 2,585 2,570 2,580 1,700
2015/04/15 2,585 2,585 2,580 2,581 1,200
2015/04/14 2,586 2,587 2,586 2,587 400
2015/04/13 2,600 2,600 2,585 2,600 1,500
2015/04/10 2,610 2,610 2,600 2,600 1,200
2015/04/09 2,614 2,614 2,605 2,610 1,100
2015/04/08 2,621 2,621 2,600 2,608 2,100
2015/04/07 2,605 2,606 2,605 2,606 2,900
2015/04/06 2,600 2,620 2,594 2,601 1,100
2015/04/03 2,610 2,622 2,601 2,622 2,500
2015/04/02 2,609 2,609 2,581 2,606 2,400
2015/04/01 2,576 2,580 2,576 2,580 600
2015/03/31 2,600 2,622 2,580 2,622 3,800
2015/03/30 2,565 2,609 2,564 2,600 1,700
2015/03/27 2,614 2,614 2,594 2,605 3,100
2015/03/26 2,596 2,624 2,580 2,624 4,500
2015/03/25 2,625 2,625 2,597 2,599 1,700
2015/03/24 2,638 2,638 2,612 2,613 300
2015/03/23 2,571 2,638 2,571 2,638 5,500
2015/03/20 2,612 2,612 2,580 2,588 1,000
2015/03/19 2,616 2,616 2,615 2,615 300
2015/03/18 2,589 2,619 2,585 2,619 2,200
2015/03/17 2,572 2,617 2,570 2,617 2,700
2015/03/16 2,549 2,599 2,549 2,599 4,500
2015/03/13 2,548 2,548 2,533 2,533 800
2015/03/12 2,549 2,549 2,526 2,548 400
2015/03/11 2,516 2,548 2,516 2,548 300
2015/03/10 2,538 2,538 2,513 2,522 1,600
2015/03/09 2,505 2,513 2,505 2,513 2,600
2015/03/06 2,504 2,519 2,504 2,505 900
2015/03/05 2,527 2,530 2,500 2,510 2,800
2015/03/04 2,555 2,555 2,500 2,527 2,800
2015/03/03 2,575 2,578 2,550 2,555 3,500
2015/03/02 2,564 2,565 2,542 2,564 2,700
2015/02/27 2,560 2,561 2,538 2,558 2,600
2015/02/26 2,540 2,560 2,540 2,560 2,000
2015/02/25 2,546 2,562 2,540 2,540 3,000
2015/02/24 2,532 2,537 2,527 2,537 1,100
2015/02/23 2,530 2,558 2,530 2,532 2,400
2015/02/20 2,520 2,550 2,519 2,530 3,400
2015/02/19 2,498 2,520 2,498 2,501 2,100
2015/02/18 2,500 2,511 2,498 2,498 4,600
2015/02/17 2,520 2,539 2,520 2,520 4,500
2015/02/16 2,525 2,565 2,508 2,520 6,500
2015/02/13 2,518 2,540 2,503 2,540 2,300
2015/02/12 2,494 2,520 2,483 2,519 7,100
2015/02/10 2,476 2,493 2,473 2,493 1,800
2015/02/09 2,480 2,485 2,471 2,476 1,900
2015/02/06 2,485 2,485 2,474 2,480 900
2015/02/05 2,487 2,487 2,468 2,474 1,200
2015/02/04 2,465 2,480 2,465 2,480 3,000
2015/02/03 2,450 2,465 2,450 2,459 1,200
2015/02/02 2,455 2,455 2,440 2,449 1,300
2015/01/30 2,465 2,470 2,440 2,468 5,300
2015/01/29 2,450 2,465 2,450 2,465 2,000
2015/01/28 2,448 2,460 2,445 2,460 1,500
2015/01/27 2,459 2,460 2,448 2,448 1,500
2015/01/26 2,460 2,460 2,442 2,448 3,300
2015/01/23 2,458 2,458 2,425 2,457 4,200
2015/01/21 2,441 2,450 2,421 2,423 4,400
2015/01/20 2,440 2,451 2,440 2,450 1,900
2015/01/19 2,440 2,445 2,439 2,440 6,700
2015/01/16 2,444 2,444 2,420 2,436 2,000
2015/01/15 2,420 2,420 2,420 2,420 400
2015/01/14 2,443 2,447 2,402 2,439 700
2015/01/13 2,430 2,435 2,420 2,420 2,400
2015/01/09 2,446 2,446 2,433 2,433 500
2015/01/08 2,400 2,446 2,388 2,446 5,400
2015/01/07 2,391 2,395 2,370 2,387 7,000
2015/01/06 2,436 2,436 2,391 2,391 1,100
2015/01/05 2,447 2,447 2,434 2,437 300

このページの先頭へ