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
2018/12/28 2,094 2,094 2,031 2,060 14,800
2018/12/27 2,013 2,096 2,013 2,095 16,800
2018/12/26 1,935 2,003 1,935 1,973 14,500
2018/12/25 1,969 1,969 1,905 1,931 17,900
2018/12/21 2,062 2,062 1,935 2,028 53,600
2018/12/20 2,110 2,134 2,064 2,070 29,700
2018/12/19 2,128 2,158 2,111 2,129 15,100
2018/12/18 2,219 2,243 2,120 2,128 31,700
2018/12/17 2,229 2,270 2,228 2,243 22,900
2018/12/14 2,240 2,295 2,240 2,265 21,300
2018/12/13 2,251 2,297 2,246 2,290 11,300
2018/12/12 2,242 2,267 2,231 2,251 13,900
2018/12/11 2,261 2,287 2,236 2,241 13,500
2018/12/10 2,222 2,275 2,216 2,260 15,200
2018/12/07 2,263 2,294 2,244 2,272 15,000
2018/12/06 2,329 2,335 2,261 2,267 18,000
2018/12/05 2,302 2,344 2,280 2,328 14,000
2018/12/04 2,379 2,391 2,324 2,324 15,600
2018/12/03 2,385 2,396 2,366 2,372 19,600
2018/11/30 2,319 2,390 2,319 2,385 13,500
2018/11/29 2,372 2,373 2,311 2,319 9,400
2018/11/28 2,369 2,390 2,358 2,366 21,300
2018/11/27 2,312 2,370 2,291 2,349 28,400
2018/11/26 2,294 2,310 2,276 2,292 14,200
2018/11/22 2,277 2,297 2,256 2,294 15,000
2018/11/21 2,261 2,289 2,236 2,277 13,200
2018/11/20 2,268 2,291 2,252 2,282 10,500
2018/11/19 2,286 2,308 2,273 2,280 17,600
2018/11/16 2,296 2,300 2,276 2,283 11,600
2018/11/15 2,272 2,304 2,259 2,296 14,200
2018/11/14 2,281 2,300 2,254 2,284 21,900
2018/11/13 2,244 2,296 2,240 2,281 16,200
2018/11/12 2,304 2,312 2,274 2,274 18,700
2018/11/09 2,289 2,320 2,289 2,304 14,800
2018/11/08 2,289 2,314 2,259 2,286 17,900
2018/11/07 2,295 2,308 2,277 2,285 10,700
2018/11/06 2,300 2,300 2,275 2,292 8,900
2018/11/05 2,257 2,303 2,257 2,283 12,100
2018/11/02 2,298 2,308 2,276 2,283 18,300
2018/11/01 2,250 2,313 2,212 2,288 31,600
2018/10/31 2,196 2,235 2,180 2,235 26,900
2018/10/30 2,140 2,207 2,140 2,196 29,500
2018/10/29 2,160 2,192 2,133 2,134 16,000
2018/10/26 2,180 2,200 2,156 2,160 21,100
2018/10/25 2,140 2,193 2,127 2,171 16,700
2018/10/24 2,169 2,215 2,169 2,185 20,600
2018/10/23 2,190 2,192 2,162 2,163 15,500
2018/10/22 2,181 2,211 2,172 2,190 12,200
2018/10/19 2,163 2,193 2,145 2,181 13,200
2018/10/18 2,168 2,203 2,163 2,165 18,900
2018/10/17 2,151 2,175 2,151 2,169 14,700
2018/10/16 2,181 2,181 2,136 2,139 26,100
2018/10/15 2,220 2,231 2,181 2,181 16,800
2018/10/12 2,225 2,249 2,208 2,228 24,400
2018/10/11 2,249 2,249 2,222 2,231 20,800
2018/10/10 2,260 2,272 2,242 2,272 12,800
2018/10/09 2,277 2,277 2,225 2,239 9,300
2018/10/05 2,250 2,283 2,235 2,283 18,400
2018/10/04 2,255 2,260 2,221 2,252 18,900
2018/10/03 2,283 2,297 2,271 2,271 16,000
2018/10/02 2,290 2,312 2,280 2,287 23,100
2018/10/01 2,254 2,289 2,254 2,284 12,800
2018/09/28 2,270 2,286 2,257 2,279 16,900
2018/09/27 2,270 2,284 2,255 2,268 28,600
2018/09/26 2,263 2,278 2,216 2,277 45,900
2018/09/25 2,230 2,287 2,228 2,273 66,600
2018/09/21 2,221 2,267 2,184 2,213 289,200
2018/09/20 2,231 2,236 2,184 2,199 40,300
2018/09/19 2,203 2,233 2,193 2,231 36,000
2018/09/18 2,190 2,218 2,175 2,203 35,100
2018/09/14 2,200 2,204 2,172 2,188 35,300
2018/09/13 2,197 2,220 2,182 2,210 32,800
2018/09/12 2,236 2,236 2,156 2,201 35,100
2018/09/11 2,297 2,303 2,248 2,261 20,900
2018/09/10 2,315 2,318 2,280 2,297 17,800
2018/09/07 2,279 2,320 2,277 2,307 25,100
2018/09/06 2,282 2,300 2,260 2,297 21,600
2018/09/05 2,255 2,298 2,255 2,277 15,300
2018/09/04 2,272 2,290 2,249 2,274 16,800
2018/09/03 2,240 2,280 2,240 2,273 15,300
2018/08/31 2,269 2,278 2,247 2,268 15,100
2018/08/30 2,259 2,278 2,242 2,274 14,100
2018/08/29 2,250 2,277 2,233 2,255 21,300
2018/08/28 2,235 2,273 2,224 2,262 15,500
2018/08/27 2,189 2,299 2,189 2,240 55,700
2018/08/24 2,173 2,176 2,139 2,176 10,100
2018/08/23 2,130 2,148 2,127 2,139 5,200
2018/08/22 2,138 2,154 2,130 2,133 4,700
2018/08/21 2,139 2,147 2,117 2,127 7,600
2018/08/20 2,151 2,157 2,130 2,139 5,100
2018/08/17 2,141 2,146 2,126 2,145 4,100
2018/08/16 2,150 2,150 2,102 2,141 8,900
2018/08/15 2,194 2,194 2,161 2,167 4,800
2018/08/14 2,193 2,211 2,175 2,194 9,000
2018/08/13 2,206 2,212 2,180 2,180 9,500
2018/08/10 2,222 2,232 2,199 2,203 9,500
2018/08/09 2,234 2,234 2,202 2,218 13,900
2018/08/08 2,210 2,242 2,209 2,234 20,200
2018/08/07 2,162 2,214 2,160 2,209 12,900
2018/08/06 2,175 2,190 2,164 2,166 8,000
2018/08/03 2,170 2,183 2,150 2,175 10,700
2018/08/02 2,169 2,194 2,155 2,159 6,300
2018/08/01 2,200 2,203 2,161 2,178 18,300
2018/07/31 2,109 2,197 2,109 2,176 22,200
2018/07/30 2,103 2,128 2,092 2,104 9,700
2018/07/27 2,111 2,115 2,055 2,104 13,100
2018/07/26 2,097 2,110 2,081 2,105 8,300
2018/07/25 2,092 2,092 2,073 2,078 3,800
2018/07/24 2,060 2,089 2,059 2,071 6,500
2018/07/23 2,060 2,085 2,046 2,060 7,000
2018/07/20 2,066 2,075 2,056 2,068 4,700
2018/07/19 2,090 2,090 2,054 2,072 6,200
2018/07/18 2,087 2,118 2,080 2,090 7,200
2018/07/17 2,031 2,095 2,031 2,087 12,200
2018/07/13 2,025 2,038 2,022 2,026 4,700
2018/07/12 2,021 2,045 2,015 2,024 7,200
2018/07/11 2,013 2,046 2,012 2,024 7,500
2018/07/10 2,038 2,077 2,013 2,013 10,800
2018/07/09 2,041 2,064 2,035 2,036 9,600
2018/07/06 2,124 2,124 2,028 2,050 17,000
2018/07/05 2,073 2,083 2,035 2,040 9,200
2018/07/04 2,053 2,084 2,053 2,071 7,600
2018/07/03 2,055 2,072 2,052 2,054 8,900
2018/07/02 2,111 2,111 2,054 2,054 10,600
2018/06/29 2,152 2,152 2,100 2,111 11,700
2018/06/28 2,164 2,168 2,146 2,164 7,800
2018/06/27 2,152 2,175 2,152 2,161 6,300
2018/06/26 2,174 2,174 2,143 2,151 4,300
2018/06/25 2,180 2,180 2,151 2,154 5,600
2018/06/22 2,175 2,175 2,153 2,168 4,900
2018/06/21 2,151 2,177 2,151 2,175 7,100
2018/06/20 2,158 2,163 2,137 2,151 6,500
2018/06/19 2,176 2,176 2,152 2,167 5,900
2018/06/18 2,151 2,180 2,147 2,177 10,300
2018/06/15 2,180 2,180 2,130 2,130 11,800
2018/06/14 2,188 2,188 2,165 2,175 5,100
2018/06/13 2,176 2,198 2,174 2,188 6,900
2018/06/12 2,163 2,176 2,159 2,176 4,000
2018/06/11 2,168 2,172 2,158 2,163 7,000
2018/06/08 2,142 2,177 2,142 2,177 14,800
2018/06/07 2,165 2,194 2,140 2,174 12,600
2018/06/06 2,180 2,180 2,161 2,166 8,300
2018/06/05 2,165 2,177 2,156 2,177 11,300
2018/06/04 2,160 2,168 2,154 2,168 8,800
2018/06/01 2,134 2,156 2,126 2,140 7,500
2018/05/31 2,126 2,149 2,109 2,135 9,500
2018/05/30 2,127 2,131 2,111 2,125 6,800
2018/05/29 2,143 2,143 2,110 2,129 3,600
2018/05/28 2,144 2,155 2,138 2,148 8,900
2018/05/25 2,144 2,145 2,112 2,142 9,100
2018/05/24 2,142 2,142 2,110 2,112 5,500
2018/05/23 2,115 2,142 2,115 2,142 8,500
2018/05/22 2,111 2,115 2,100 2,113 5,200
2018/05/21 2,104 2,117 2,104 2,117 7,500
2018/05/18 2,117 2,123 2,094 2,099 7,200
2018/05/17 2,115 2,115 2,080 2,108 8,200
2018/05/16 2,140 2,140 2,107 2,120 6,800
2018/05/15 2,139 2,139 2,121 2,135 7,700
2018/05/14 2,119 2,135 2,119 2,132 10,400
2018/05/11 2,104 2,120 2,099 2,118 6,500
2018/05/10 2,101 2,119 2,091 2,119 4,000
2018/05/09 2,105 2,113 2,088 2,100 7,600
2018/05/08 2,120 2,120 2,096 2,105 8,600
2018/05/07 2,093 2,111 2,093 2,108 7,300
2018/05/02 2,111 2,111 2,084 2,093 6,000
2018/05/01 2,145 2,145 2,105 2,111 6,500
2018/04/27 2,128 2,143 2,124 2,143 13,300
2018/04/26 2,093 2,120 2,082 2,120 25,300
2018/04/25 2,070 2,082 2,068 2,078 7,900
2018/04/24 2,057 2,078 2,050 2,070 18,600
2018/04/23 2,073 2,073 2,031 2,047 18,100
2018/04/20 2,058 2,075 2,058 2,073 5,900
2018/04/19 2,085 2,085 2,049 2,056 18,700
2018/04/18 2,097 2,097 2,070 2,085 7,900
2018/04/17 2,081 2,098 2,074 2,083 8,700
2018/04/16 2,084 2,095 2,082 2,092 5,400
2018/04/13 2,090 2,092 2,070 2,081 9,200
2018/04/12 2,087 2,094 2,065 2,082 5,800
2018/04/11 2,086 2,092 2,056 2,069 8,300
2018/04/10 2,089 2,108 2,087 2,092 5,900
2018/04/09 2,096 2,114 2,086 2,089 11,400
2018/04/06 2,103 2,139 2,100 2,117 7,500
2018/04/05 2,135 2,145 2,114 2,127 12,100
2018/04/04 2,110 2,140 2,092 2,138 11,600
2018/04/03 2,094 2,105 2,088 2,094 7,100
2018/04/02 2,107 2,110 2,092 2,103 5,000
2018/03/30 2,119 2,123 2,055 2,093 10,900
2018/03/29 2,090 2,120 2,090 2,120 8,400
2018/03/28 2,094 2,094 2,063 2,078 12,100
2018/03/27 2,090 2,180 2,090 2,144 27,700
2018/03/26 2,088 2,099 2,066 2,089 21,600
2018/03/23 2,142 2,142 2,071 2,088 33,700
2018/03/22 2,155 2,156 2,141 2,149 14,500
2018/03/20 2,150 2,155 2,137 2,154 9,900
2018/03/19 2,160 2,170 2,145 2,153 13,900
2018/03/16 2,166 2,178 2,160 2,160 12,300
2018/03/15 2,175 2,175 2,155 2,166 9,700
2018/03/14 2,180 2,185 2,166 2,175 10,100
2018/03/13 2,164 2,182 2,163 2,180 13,200
2018/03/12 2,198 2,198 2,162 2,167 11,500
2018/03/09 2,151 2,197 2,151 2,173 17,700
2018/03/08 2,158 2,171 2,150 2,153 7,000
2018/03/07 2,168 2,176 2,146 2,150 10,300
2018/03/06 2,153 2,192 2,145 2,168 8,400
2018/03/05 2,167 2,176 2,145 2,148 12,500
2018/03/02 2,151 2,172 2,135 2,152 16,300
2018/03/01 2,281 2,290 2,177 2,195 29,000
2018/02/28 2,288 2,310 2,283 2,287 16,100
2018/02/27 2,260 2,289 2,251 2,288 16,800
2018/02/26 2,242 2,255 2,229 2,254 14,200
2018/02/23 2,209 2,225 2,199 2,222 11,300
2018/02/22 2,202 2,220 2,186 2,206 8,200
2018/02/21 2,200 2,206 2,190 2,201 5,800
2018/02/20 2,192 2,198 2,177 2,198 9,400
2018/02/19 2,164 2,178 2,152 2,174 7,500
2018/02/16 2,126 2,165 2,125 2,145 9,100
2018/02/15 2,100 2,126 2,100 2,108 9,100
2018/02/14 2,089 2,116 2,088 2,100 14,900
2018/02/13 2,099 2,111 2,080 2,083 13,300
2018/02/09 2,050 2,082 2,050 2,077 21,500
2018/02/08 2,100 2,122 2,092 2,094 14,500
2018/02/07 2,161 2,164 2,100 2,100 21,400
2018/02/06 2,140 2,140 2,069 2,111 44,000
2018/02/05 2,210 2,215 2,181 2,183 27,000
2018/02/02 2,203 2,223 2,202 2,215 11,000
2018/02/01 2,197 2,222 2,197 2,216 7,600
2018/01/31 2,220 2,238 2,188 2,194 24,400
2018/01/30 2,245 2,254 2,220 2,220 15,100
2018/01/29 2,235 2,253 2,230 2,232 6,800
2018/01/26 2,213 2,235 2,213 2,228 7,800
2018/01/25 2,215 2,224 2,212 2,213 10,100
2018/01/24 2,217 2,228 2,206 2,221 19,100
2018/01/23 2,229 2,236 2,212 2,217 13,100
2018/01/22 2,220 2,225 2,210 2,221 12,300
2018/01/19 2,206 2,219 2,206 2,208 5,100
2018/01/18 2,243 2,258 2,205 2,206 17,200
2018/01/17 2,241 2,280 2,239 2,239 10,000
2018/01/16 2,214 2,240 2,214 2,234 8,200
2018/01/15 2,234 2,247 2,210 2,210 20,500
2018/01/12 2,280 2,284 2,234 2,234 21,800
2018/01/11 2,285 2,290 2,275 2,284 9,100
2018/01/10 2,287 2,294 2,285 2,285 5,900
2018/01/09 2,281 2,292 2,281 2,290 8,200
2018/01/05 2,290 2,298 2,275 2,285 9,500
2018/01/04 2,260 2,283 2,249 2,280 15,100

このページの先頭へ