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
2017/12/29 2,265 2,273 2,244 2,247 11,100
2017/12/28 2,260 2,283 2,256 2,274 16,700
2017/12/27 2,300 2,304 2,287 2,292 10,400
2017/12/26 2,315 2,315 2,294 2,298 8,000
2017/12/25 2,310 2,315 2,294 2,302 11,800
2017/12/22 2,270 2,304 2,261 2,303 15,900
2017/12/21 2,262 2,271 2,253 2,270 6,900
2017/12/20 2,290 2,290 2,257 2,262 9,600
2017/12/19 2,310 2,323 2,291 2,292 15,600
2017/12/18 2,278 2,310 2,271 2,298 28,500
2017/12/15 2,280 2,281 2,251 2,263 16,100
2017/12/14 2,250 2,274 2,244 2,274 16,500
2017/12/13 2,214 2,249 2,206 2,240 23,000
2017/12/12 2,200 2,211 2,200 2,206 18,000
2017/12/11 2,154 2,188 2,152 2,188 13,700
2017/12/08 2,119 2,160 2,119 2,151 18,800
2017/12/07 2,150 2,168 2,127 2,137 18,500
2017/12/06 2,115 2,128 2,112 2,116 9,200
2017/12/05 2,122 2,130 2,113 2,124 7,800
2017/12/04 2,112 2,125 2,112 2,114 11,700
2017/12/01 2,135 2,141 2,101 2,112 8,900
2017/11/30 2,128 2,150 2,119 2,132 16,900
2017/11/29 2,098 2,133 2,096 2,130 22,000
2017/11/28 2,100 2,100 2,086 2,092 6,600
2017/11/27 2,078 2,101 2,077 2,098 14,800
2017/11/24 2,078 2,088 2,066 2,076 8,000
2017/11/22 2,077 2,078 2,061 2,066 12,200
2017/11/21 2,102 2,102 2,071 2,075 12,500
2017/11/20 2,047 2,073 2,041 2,063 9,300
2017/11/17 2,046 2,067 2,029 2,039 10,800
2017/11/16 2,007 2,040 2,007 2,029 10,700
2017/11/15 2,054 2,054 2,007 2,007 19,500
2017/11/14 2,070 2,075 2,055 2,055 10,900
2017/11/13 2,086 2,087 2,071 2,075 6,100
2017/11/10 2,068 2,088 2,068 2,079 9,000
2017/11/09 2,082 2,098 2,060 2,086 17,800
2017/11/08 2,091 2,091 2,074 2,077 11,200
2017/11/07 2,085 2,091 2,069 2,091 12,500
2017/11/06 2,090 2,099 2,077 2,081 21,600
2017/11/02 2,055 2,109 2,050 2,077 29,400
2017/11/01 2,047 2,050 2,035 2,045 28,400
2017/10/31 2,059 2,074 2,050 2,065 16,600
2017/10/30 2,059 2,063 2,044 2,051 30,300
2017/10/27 2,026 2,051 2,026 2,050 12,300
2017/10/26 2,035 2,053 2,027 2,027 20,300
2017/10/25 2,050 2,065 2,038 2,040 23,800
2017/10/24 2,037 2,059 2,037 2,050 19,400
2017/10/23 2,040 2,047 2,034 2,037 16,300
2017/10/20 2,012 2,035 2,008 2,026 13,500
2017/10/19 2,020 2,031 2,013 2,016 19,700
2017/10/18 2,020 2,022 2,014 2,021 8,700
2017/10/17 2,022 2,037 2,021 2,023 12,000
2017/10/16 2,020 2,037 2,013 2,028 16,600
2017/10/13 2,009 2,035 2,009 2,016 26,300
2017/10/12 2,010 2,016 2,003 2,007 12,200
2017/10/11 2,010 2,016 2,000 2,006 13,100
2017/10/10 1,986 2,022 1,974 1,999 32,300
2017/10/06 1,980 1,985 1,976 1,981 10,400
2017/10/05 1,994 2,000 1,973 1,979 28,500
2017/10/04 2,001 2,015 2,000 2,002 13,400
2017/10/03 2,011 2,022 2,000 2,007 13,500
2017/10/02 1,999 2,014 1,993 2,009 11,500
2017/09/29 2,002 2,010 1,993 1,999 10,300
2017/09/28 1,995 2,005 1,982 2,002 14,000
2017/09/27 1,991 1,996 1,973 1,995 8,800
2017/09/26 1,994 2,028 1,994 2,013 25,100
2017/09/25 1,992 2,017 1,992 2,009 15,100
2017/09/22 1,991 2,004 1,989 1,991 9,100
2017/09/21 1,996 2,011 1,991 2,002 11,900
2017/09/20 1,992 2,003 1,992 2,000 8,800
2017/09/19 1,994 2,019 1,994 2,005 17,700
2017/09/15 1,959 2,009 1,956 1,993 24,300
2017/09/14 1,975 1,982 1,957 1,959 7,400
2017/09/13 1,959 1,975 1,959 1,972 6,300
2017/09/12 1,960 1,971 1,955 1,960 9,500
2017/09/11 1,957 1,958 1,945 1,958 10,200
2017/09/08 1,948 1,958 1,878 1,951 20,000
2017/09/07 1,930 1,959 1,930 1,953 6,100
2017/09/06 1,926 1,939 1,875 1,930 16,700
2017/09/05 1,939 1,942 1,926 1,926 11,200
2017/09/04 1,972 1,972 1,936 1,936 20,300
2017/09/01 1,982 1,982 1,971 1,974 9,200
2017/08/31 1,977 1,981 1,972 1,976 9,200
2017/08/30 1,978 1,982 1,973 1,977 16,200
2017/08/29 1,977 1,980 1,967 1,973 11,800
2017/08/28 1,949 1,983 1,949 1,973 19,500
2017/08/25 1,945 1,977 1,942 1,972 18,800
2017/08/24 1,949 1,949 1,933 1,936 8,800
2017/08/23 1,949 1,949 1,930 1,931 10,800
2017/08/22 1,952 1,954 1,930 1,931 26,900
2017/08/21 1,981 1,985 1,957 1,960 12,500
2017/08/18 1,958 1,977 1,952 1,968 12,600
2017/08/17 1,980 1,980 1,964 1,964 9,700
2017/08/16 1,968 1,975 1,960 1,969 9,300
2017/08/15 1,940 1,977 1,939 1,969 12,200
2017/08/14 1,960 1,960 1,938 1,940 12,900
2017/08/10 1,940 1,984 1,940 1,963 14,200
2017/08/09 1,983 1,983 1,940 1,941 19,100
2017/08/08 1,986 1,992 1,980 1,983 10,200
2017/08/07 1,946 1,997 1,943 1,991 25,300
2017/08/04 1,932 1,946 1,929 1,946 14,700
2017/08/03 1,930 1,936 1,920 1,932 9,600
2017/08/02 1,914 1,936 1,909 1,933 8,700
2017/08/01 1,910 1,951 1,902 1,904 36,600
2017/07/31 1,910 1,914 1,902 1,902 17,100
2017/07/28 1,900 1,911 1,900 1,909 11,400
2017/07/27 1,904 1,919 1,900 1,900 13,900
2017/07/26 1,910 1,922 1,900 1,902 16,500
2017/07/25 1,920 1,925 1,897 1,899 19,400
2017/07/24 1,910 1,916 1,900 1,914 20,900
2017/07/21 1,912 1,917 1,907 1,908 12,200
2017/07/20 1,892 1,913 1,892 1,912 12,800
2017/07/19 1,902 1,911 1,891 1,893 11,800
2017/07/18 1,890 1,902 1,886 1,894 15,200
2017/07/14 1,888 1,894 1,886 1,890 9,000
2017/07/13 1,886 1,890 1,881 1,888 9,000
2017/07/12 1,880 1,890 1,877 1,885 10,700
2017/07/11 1,879 1,894 1,876 1,886 7,800
2017/07/10 1,881 1,884 1,867 1,871 9,300
2017/07/07 1,866 1,877 1,860 1,861 15,500
2017/07/06 1,883 1,889 1,870 1,871 23,200
2017/07/05 1,900 1,900 1,883 1,883 17,900
2017/07/04 1,893 1,895 1,880 1,887 12,800
2017/07/03 1,889 1,899 1,889 1,893 13,400
2017/06/30 1,898 1,898 1,876 1,882 18,900
2017/06/29 1,898 1,899 1,884 1,897 15,500
2017/06/28 1,887 1,894 1,880 1,884 17,300
2017/06/27 1,871 1,884 1,871 1,878 5,500
2017/06/26 1,880 1,882 1,871 1,871 10,000
2017/06/23 1,876 1,876 1,863 1,872 8,900
2017/06/22 1,872 1,875 1,862 1,863 5,300
2017/06/21 1,874 1,877 1,860 1,862 8,600
2017/06/20 1,855 1,874 1,855 1,870 14,300
2017/06/19 1,849 1,863 1,849 1,855 6,900
2017/06/16 1,850 1,855 1,841 1,843 12,500
2017/06/15 1,850 1,861 1,844 1,844 10,100
2017/06/14 1,857 1,862 1,842 1,842 12,400
2017/06/13 1,850 1,857 1,845 1,848 11,000
2017/06/12 1,853 1,854 1,840 1,847 9,100
2017/06/09 1,850 1,871 1,845 1,853 24,100
2017/06/08 1,863 1,879 1,854 1,858 21,600
2017/06/07 1,868 1,869 1,853 1,857 17,200
2017/06/06 1,885 1,887 1,854 1,857 12,200
2017/06/05 1,870 1,880 1,862 1,874 12,600
2017/06/02 1,856 1,877 1,855 1,867 20,500
2017/06/01 1,845 1,870 1,845 1,855 9,000
2017/05/31 1,860 1,871 1,843 1,845 16,600
2017/05/30 1,877 1,890 1,861 1,862 20,700
2017/05/29 1,882 1,894 1,876 1,879 13,100
2017/05/26 1,893 1,900 1,882 1,882 8,100
2017/05/25 1,895 1,912 1,891 1,893 28,200
2017/05/24 1,894 1,902 1,882 1,890 9,600
2017/05/23 1,893 1,905 1,888 1,894 11,500
2017/05/22 1,888 1,899 1,888 1,893 9,200
2017/05/19 1,882 1,900 1,877 1,894 14,900
2017/05/18 1,888 1,888 1,867 1,882 11,100
2017/05/17 1,878 1,899 1,869 1,895 18,100
2017/05/16 1,872 1,889 1,870 1,877 13,800
2017/05/15 1,890 1,892 1,867 1,876 32,400
2017/05/12 1,925 1,925 1,896 1,899 11,600
2017/05/11 1,911 1,922 1,901 1,922 10,200
2017/05/10 1,910 1,910 1,895 1,905 10,600
2017/05/09 1,911 1,920 1,904 1,913 14,300
2017/05/08 1,900 1,925 1,900 1,922 28,300
2017/05/02 1,896 1,898 1,884 1,890 8,300
2017/05/01 1,873 1,890 1,873 1,888 10,100
2017/04/28 1,873 1,882 1,865 1,873 19,200
2017/04/27 1,869 1,877 1,863 1,871 16,700
2017/04/26 1,874 1,879 1,866 1,869 9,900
2017/04/25 1,860 1,877 1,850 1,866 14,000
2017/04/24 1,876 1,876 1,842 1,856 10,800
2017/04/21 1,829 1,840 1,819 1,836 10,500
2017/04/20 1,838 1,838 1,805 1,812 16,800
2017/04/19 1,806 1,839 1,806 1,828 19,500
2017/04/18 1,810 1,846 1,797 1,800 12,600
2017/04/17 1,770 1,800 1,770 1,795 10,600
2017/04/14 1,788 1,792 1,765 1,770 20,000
2017/04/13 1,799 1,799 1,780 1,789 17,500
2017/04/12 1,829 1,829 1,790 1,799 18,300
2017/04/11 1,849 1,849 1,831 1,834 9,200
2017/04/10 1,849 1,849 1,828 1,841 9,700
2017/04/07 1,822 1,858 1,822 1,834 17,000
2017/04/06 1,870 1,870 1,821 1,821 21,200
2017/04/05 1,871 1,892 1,871 1,872 17,700
2017/04/04 1,886 1,900 1,873 1,876 32,200
2017/04/03 1,865 1,892 1,863 1,879 28,100
2017/03/31 1,914 1,925 1,873 1,873 33,700
2017/03/30 1,956 1,956 1,916 1,916 20,000
2017/03/29 1,975 1,975 1,940 1,956 42,800
2017/03/28 2,012 2,029 2,008 2,014 61,200
2017/03/27 2,024 2,030 2,011 2,012 32,800
2017/03/24 2,004 2,029 2,003 2,023 29,800
2017/03/23 1,980 1,995 1,980 1,994 25,400
2017/03/22 2,018 2,018 1,975 1,977 54,200
2017/03/21 2,028 2,030 2,019 2,022 39,400
2017/03/17 2,031 2,035 2,004 2,028 41,800
2017/03/16 2,040 2,050 2,031 2,038 31,700
2017/03/15 2,057 2,057 2,033 2,040 20,900
2017/03/14 2,050 2,059 2,035 2,057 31,900
2017/03/13 2,038 2,057 2,029 2,050 29,500
2017/03/10 1,995 2,038 1,995 2,028 37,100
2017/03/09 1,995 2,010 1,985 1,993 31,900
2017/03/08 1,973 1,987 1,964 1,985 24,700
2017/03/07 1,935 1,974 1,931 1,966 27,800
2017/03/06 1,926 1,948 1,925 1,941 11,000
2017/03/03 1,911 1,930 1,911 1,926 12,300
2017/03/02 1,932 1,940 1,918 1,921 21,600
2017/03/01 1,930 1,930 1,895 1,912 21,700
2017/02/28 1,905 1,930 1,905 1,914 18,200
2017/02/27 1,934 1,935 1,895 1,905 35,600
2017/02/24 1,925 1,940 1,919 1,933 28,900
2017/02/23 1,910 1,928 1,910 1,925 26,000
2017/02/22 1,891 1,930 1,890 1,905 44,400
2017/02/21 1,840 1,899 1,840 1,883 49,500
2017/02/20 1,826 1,837 1,820 1,836 11,200
2017/02/17 1,806 1,824 1,790 1,823 30,100
2017/02/16 1,782 1,808 1,781 1,806 39,600
2017/02/15 1,755 1,778 1,755 1,771 26,000
2017/02/14 1,725 1,750 1,724 1,747 27,800
2017/02/13 1,709 1,718 1,704 1,716 38,400
2017/02/10 1,709 1,709 1,697 1,701 29,200
2017/02/09 1,708 1,709 1,696 1,697 19,400
2017/02/08 1,696 1,704 1,695 1,703 13,400
2017/02/07 1,696 1,702 1,693 1,696 17,800
2017/02/06 1,699 1,702 1,692 1,695 15,500
2017/02/03 1,700 1,701 1,686 1,686 24,200
2017/02/02 1,700 1,720 1,690 1,692 40,800
2017/02/01 1,680 1,698 1,680 1,690 23,100
2017/01/31 1,696 1,700 1,682 1,685 40,200
2017/01/30 1,697 1,700 1,687 1,696 33,300
2017/01/27 1,699 1,699 1,684 1,689 15,600
2017/01/26 1,680 1,697 1,670 1,682 17,500
2017/01/25 1,674 1,679 1,669 1,673 19,600
2017/01/24 1,691 1,691 1,668 1,669 31,200
2017/01/23 1,705 1,709 1,689 1,690 25,100
2017/01/20 1,677 1,705 1,677 1,701 24,400
2017/01/19 1,652 1,675 1,652 1,673 22,400
2017/01/18 1,681 1,685 1,638 1,655 67,100
2017/01/17 1,697 1,703 1,690 1,692 21,800
2017/01/16 1,714 1,720 1,694 1,697 31,700
2017/01/13 1,705 1,717 1,705 1,714 24,700
2017/01/12 1,710 1,719 1,696 1,705 27,600
2017/01/11 1,697 1,711 1,697 1,710 26,500
2017/01/10 1,706 1,719 1,703 1,704 40,700
2017/01/06 1,677 1,710 1,677 1,706 48,600
2017/01/05 1,659 1,681 1,652 1,677 62,100
2017/01/04 1,650 1,652 1,640 1,648 52,000

このページの先頭へ