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
2019/12/30 2,018 2,018 2,006 2,006 5,000
2019/12/27 2,035 2,035 2,011 2,018 5,600
2019/12/26 2,011 2,043 2,000 2,043 9,500
2019/12/25 2,034 2,034 1,990 1,994 12,000
2019/12/24 1,994 2,031 1,994 2,031 5,100
2019/12/23 2,016 2,035 1,993 1,993 19,600
2019/12/20 2,030 2,031 2,015 2,015 6,000
2019/12/19 2,048 2,048 2,021 2,030 6,800
2019/12/18 2,050 2,050 2,030 2,041 5,200
2019/12/17 2,049 2,050 2,039 2,050 5,800
2019/12/16 2,050 2,050 2,032 2,046 4,200
2019/12/13 2,050 2,050 2,033 2,050 14,300
2019/12/12 2,039 2,039 2,006 2,028 6,300
2019/12/11 2,039 2,039 2,018 2,018 4,800
2019/12/10 2,027 2,040 2,020 2,039 9,400
2019/12/09 2,028 2,034 2,014 2,028 7,300
2019/12/06 2,025 2,045 2,000 2,000 16,800
2019/12/05 2,037 2,065 2,035 2,047 19,000
2019/12/04 2,004 2,027 2,002 2,020 8,300
2019/12/03 1,997 2,009 1,997 2,003 4,500
2019/12/02 2,015 2,019 1,992 2,019 11,100
2019/11/29 2,014 2,014 1,995 1,997 5,700
2019/11/28 2,019 2,028 2,012 2,012 3,900
2019/11/27 2,027 2,029 2,008 2,029 5,400
2019/11/26 2,033 2,033 2,000 2,000 8,000
2019/11/25 2,039 2,039 2,002 2,031 8,300
2019/11/22 2,011 2,013 2,000 2,004 5,000
2019/11/21 1,998 2,016 1,989 2,010 4,900
2019/11/20 1,997 2,001 1,988 1,996 4,100
2019/11/19 2,008 2,008 1,997 2,000 4,200
2019/11/18 2,000 2,010 2,000 2,003 2,900
2019/11/15 1,984 2,007 1,984 2,003 5,000
2019/11/14 1,977 1,990 1,962 1,970 4,100
2019/11/13 2,018 2,018 1,957 1,977 10,200
2019/11/12 2,029 2,029 2,016 2,018 4,700
2019/11/11 2,023 2,029 2,011 2,029 5,300
2019/11/08 2,033 2,033 2,004 2,023 9,600
2019/11/07 2,041 2,041 2,010 2,010 7,600
2019/11/06 2,050 2,050 2,028 2,032 7,600
2019/11/05 2,039 2,050 2,020 2,050 8,600
2019/11/01 2,013 2,049 2,000 2,033 10,300
2019/10/31 2,023 2,023 1,990 2,000 5,000
2019/10/30 1,957 2,024 1,957 2,024 18,400
2019/10/29 1,942 1,980 1,942 1,976 7,900
2019/10/28 1,965 1,977 1,898 1,943 14,600
2019/10/25 1,963 1,968 1,962 1,963 6,000
2019/10/24 1,965 1,966 1,956 1,962 5,600
2019/10/23 1,971 1,972 1,960 1,961 6,700
2019/10/21 1,977 1,977 1,959 1,971 4,100
2019/10/18 1,968 1,973 1,957 1,959 5,800
2019/10/17 1,983 1,993 1,961 1,967 5,900
2019/10/16 1,973 1,998 1,971 1,998 11,100
2019/10/15 1,949 1,971 1,947 1,960 7,400
2019/10/11 1,954 1,954 1,923 1,935 4,000
2019/10/10 1,968 1,968 1,934 1,935 5,100
2019/10/09 1,977 1,977 1,959 1,968 4,000
2019/10/08 1,929 1,978 1,929 1,978 7,100
2019/10/07 1,950 1,950 1,917 1,928 9,300
2019/10/04 1,948 1,948 1,925 1,944 5,500
2019/10/03 1,957 1,957 1,925 1,948 7,300
2019/10/02 1,946 1,979 1,946 1,960 5,500
2019/10/01 1,937 1,960 1,937 1,947 6,900
2019/09/30 1,939 1,943 1,917 1,929 9,600
2019/09/27 1,958 1,958 1,925 1,954 14,200
2019/09/26 2,010 2,013 1,950 1,969 25,500
2019/09/25 2,018 2,021 1,984 2,021 8,700
2019/09/24 1,980 2,012 1,978 1,991 8,400
2019/09/20 2,010 2,010 1,975 1,993 9,000
2019/09/19 1,971 2,012 1,971 2,010 13,500
2019/09/18 2,002 2,002 1,955 1,971 13,400
2019/09/17 2,011 2,011 1,996 2,006 11,200
2019/09/13 1,989 2,016 1,978 2,012 21,800
2019/09/12 1,985 1,987 1,963 1,984 10,400
2019/09/11 1,938 1,981 1,938 1,981 9,000
2019/09/10 1,931 1,940 1,922 1,940 5,000
2019/09/09 1,914 1,933 1,914 1,933 3,600
2019/09/06 1,915 1,919 1,894 1,913 3,400
2019/09/05 1,876 1,915 1,876 1,915 9,100
2019/09/04 1,871 1,898 1,871 1,873 5,000
2019/09/03 1,893 1,893 1,870 1,884 6,300
2019/09/02 1,893 1,908 1,893 1,902 2,800
2019/08/30 1,848 1,893 1,848 1,893 8,600
2019/08/29 1,860 1,866 1,838 1,847 3,800
2019/08/28 1,849 1,866 1,838 1,865 4,800
2019/08/27 1,836 1,856 1,828 1,849 4,900
2019/08/26 1,850 1,853 1,834 1,834 15,600
2019/08/23 1,882 1,882 1,857 1,862 3,200
2019/08/22 1,855 1,868 1,855 1,868 3,000
2019/08/21 1,850 1,853 1,848 1,848 3,200
2019/08/20 1,855 1,858 1,847 1,856 4,000
2019/08/19 1,850 1,881 1,850 1,857 4,200
2019/08/16 1,847 1,859 1,845 1,848 3,800
2019/08/15 1,820 1,845 1,816 1,831 3,500
2019/08/14 1,862 1,870 1,850 1,859 10,300
2019/08/13 1,891 1,897 1,850 1,878 9,200
2019/08/09 1,913 1,935 1,913 1,918 7,700
2019/08/08 1,901 1,926 1,901 1,913 6,200
2019/08/07 1,895 1,927 1,895 1,916 9,400
2019/08/06 1,850 1,909 1,837 1,902 11,300
2019/08/05 1,887 1,906 1,883 1,886 12,300
2019/08/02 1,955 1,983 1,908 1,914 10,900
2019/08/01 1,980 1,988 1,937 1,988 12,000
2019/07/31 1,969 1,995 1,969 1,980 5,400
2019/07/30 1,979 1,988 1,965 1,969 5,700
2019/07/29 1,971 1,980 1,970 1,979 1,700
2019/07/26 1,967 1,989 1,964 1,980 3,600
2019/07/25 2,007 2,007 1,979 1,985 7,000
2019/07/24 1,968 1,988 1,958 1,988 5,200
2019/07/23 1,944 1,973 1,942 1,967 6,000
2019/07/22 1,956 1,959 1,935 1,937 10,300
2019/07/19 1,929 1,970 1,926 1,956 9,500
2019/07/18 1,988 1,988 1,927 1,928 15,100
2019/07/17 2,007 2,028 1,985 2,017 6,300
2019/07/16 2,025 2,047 2,009 2,018 6,300
2019/07/12 2,013 2,049 2,007 2,033 8,700
2019/07/11 1,992 2,020 1,992 2,006 5,400
2019/07/10 2,004 2,012 1,990 1,991 10,500
2019/07/09 1,991 2,004 1,980 2,004 5,900
2019/07/08 1,963 2,028 1,956 1,994 17,000
2019/07/05 1,968 1,978 1,952 1,976 16,700
2019/07/04 1,905 1,950 1,905 1,950 8,300
2019/07/03 1,874 1,910 1,874 1,904 6,000
2019/07/02 1,858 1,886 1,858 1,877 10,100
2019/07/01 1,860 1,877 1,855 1,859 5,900
2019/06/28 1,841 1,856 1,837 1,838 7,900
2019/06/27 1,843 1,855 1,830 1,840 7,300
2019/06/26 1,855 1,862 1,841 1,848 7,300
2019/06/25 1,855 1,872 1,852 1,852 5,300
2019/06/24 1,857 1,857 1,839 1,850 2,700
2019/06/21 1,854 1,884 1,841 1,855 10,600
2019/06/20 1,844 1,850 1,829 1,845 3,900
2019/06/19 1,823 1,843 1,814 1,833 7,900
2019/06/18 1,835 1,836 1,813 1,813 8,600
2019/06/17 1,811 1,845 1,811 1,830 7,300
2019/06/14 1,842 1,855 1,831 1,835 8,100
2019/06/13 1,865 1,867 1,841 1,855 6,500
2019/06/12 1,858 1,886 1,858 1,865 5,800
2019/06/11 1,850 1,869 1,846 1,869 6,100
2019/06/10 1,840 1,857 1,837 1,850 8,200
2019/06/07 1,826 1,840 1,822 1,840 6,500
2019/06/06 1,841 1,841 1,824 1,824 7,200
2019/06/05 1,834 1,852 1,823 1,835 9,900
2019/06/04 1,820 1,821 1,804 1,818 5,300
2019/06/03 1,811 1,828 1,809 1,810 6,500
2019/05/31 1,825 1,825 1,809 1,820 6,500
2019/05/30 1,837 1,837 1,817 1,819 7,000
2019/05/29 1,835 1,851 1,825 1,837 16,400
2019/05/28 1,871 1,873 1,832 1,833 6,900
2019/05/27 1,866 1,877 1,860 1,873 3,300
2019/05/24 1,868 1,876 1,855 1,866 8,300
2019/05/23 1,862 1,865 1,858 1,858 3,100
2019/05/22 1,878 1,878 1,853 1,854 5,900
2019/05/21 1,882 1,882 1,835 1,862 8,600
2019/05/20 1,889 1,895 1,872 1,889 5,600
2019/05/17 1,859 1,890 1,859 1,889 4,300
2019/05/16 1,852 1,884 1,846 1,853 13,700
2019/05/15 1,859 1,859 1,807 1,838 10,600
2019/05/14 1,803 1,860 1,794 1,860 14,600
2019/05/13 1,870 1,870 1,816 1,816 16,700
2019/05/10 1,864 1,902 1,837 1,869 15,600
2019/05/09 1,919 1,936 1,860 1,865 16,800
2019/05/08 1,953 1,953 1,915 1,927 15,200
2019/05/07 1,971 1,971 1,951 1,952 7,700
2019/04/26 1,978 1,980 1,964 1,972 5,500
2019/04/25 1,997 1,997 1,966 1,978 8,400
2019/04/24 1,999 1,999 1,970 1,973 7,400
2019/04/23 1,986 2,003 1,986 1,999 5,100
2019/04/22 1,988 1,999 1,980 1,988 6,500
2019/04/19 2,010 2,010 1,966 1,982 9,300
2019/04/18 2,016 2,020 1,989 1,999 12,100
2019/04/17 2,021 2,034 2,007 2,028 6,000
2019/04/16 2,076 2,076 2,018 2,025 6,500
2019/04/15 1,984 2,083 1,984 2,076 20,400
2019/04/12 2,006 2,006 1,981 2,005 8,900
2019/04/11 1,998 2,015 1,991 2,012 6,500
2019/04/10 1,998 2,004 1,995 1,995 6,200
2019/04/09 2,005 2,012 2,002 2,011 4,900
2019/04/08 2,038 2,038 2,006 2,006 5,000
2019/04/05 2,032 2,038 2,025 2,038 3,400
2019/04/04 2,016 2,026 2,013 2,023 4,100
2019/04/03 2,020 2,044 2,003 2,019 10,500
2019/04/02 2,078 2,078 2,015 2,020 13,000
2019/04/01 2,045 2,077 2,041 2,074 14,600
2019/03/29 2,036 2,055 2,022 2,022 6,900
2019/03/28 2,064 2,064 2,022 2,035 14,200
2019/03/27 2,060 2,069 2,042 2,065 14,400
2019/03/26 2,090 2,113 2,090 2,103 39,200
2019/03/25 2,107 2,107 2,083 2,087 20,200
2019/03/22 2,139 2,147 2,127 2,135 11,900
2019/03/20 2,125 2,138 2,121 2,137 10,100
2019/03/19 2,126 2,134 2,106 2,126 11,500
2019/03/18 2,118 2,140 2,096 2,137 14,400
2019/03/15 2,055 2,117 2,055 2,105 15,300
2019/03/14 2,069 2,069 2,052 2,052 12,600
2019/03/13 2,075 2,079 2,053 2,058 9,200
2019/03/12 2,057 2,085 2,045 2,083 12,000
2019/03/11 2,053 2,064 2,047 2,058 9,200
2019/03/08 2,080 2,090 2,040 2,055 22,700
2019/03/07 2,100 2,119 2,087 2,097 12,800
2019/03/06 2,120 2,129 2,103 2,108 13,500
2019/03/05 2,106 2,130 2,102 2,129 5,900
2019/03/04 2,101 2,127 2,067 2,121 14,400
2019/03/01 2,096 2,113 2,092 2,093 7,400
2019/02/28 2,111 2,119 2,098 2,099 6,700
2019/02/27 2,092 2,111 2,092 2,095 9,200
2019/02/26 2,081 2,118 2,081 2,092 13,400
2019/02/25 2,089 2,097 2,081 2,094 9,000
2019/02/22 2,078 2,092 2,050 2,089 14,400
2019/02/21 2,067 2,080 2,063 2,070 8,900
2019/02/20 2,061 2,082 2,056 2,069 7,400
2019/02/19 2,056 2,074 2,056 2,060 6,400
2019/02/18 2,059 2,072 2,031 2,059 11,700
2019/02/15 2,058 2,058 2,038 2,058 5,300
2019/02/14 2,047 2,080 2,047 2,059 14,700
2019/02/13 2,050 2,050 2,018 2,039 10,300
2019/02/12 2,030 2,061 2,030 2,032 16,600
2019/02/08 2,025 2,045 2,020 2,030 10,700
2019/02/07 2,050 2,056 2,029 2,037 13,900
2019/02/06 2,075 2,087 2,051 2,051 15,300
2019/02/05 2,060 2,099 2,059 2,075 15,600
2019/02/04 2,030 2,064 2,030 2,052 14,600
2019/02/01 2,025 2,041 2,011 2,017 11,700
2019/01/31 2,043 2,051 2,025 2,025 13,500
2019/01/30 2,075 2,075 2,027 2,039 22,300
2019/01/29 2,064 2,072 2,050 2,059 15,600
2019/01/28 2,080 2,092 2,050 2,060 13,900
2019/01/25 2,103 2,116 2,082 2,082 10,100
2019/01/24 2,080 2,105 2,080 2,100 3,300
2019/01/23 2,095 2,106 2,075 2,094 10,800
2019/01/22 2,110 2,110 2,082 2,098 9,600
2019/01/21 2,095 2,117 2,095 2,105 10,000
2019/01/18 2,074 2,112 2,074 2,094 11,900
2019/01/17 2,071 2,092 2,050 2,073 9,800
2019/01/16 2,074 2,076 2,053 2,060 10,200
2019/01/15 2,081 2,112 2,067 2,077 15,800
2019/01/11 2,102 2,143 2,084 2,085 16,500
2019/01/10 2,110 2,112 2,068 2,105 11,600
2019/01/09 2,089 2,149 2,075 2,110 11,200
2019/01/08 2,084 2,116 2,055 2,077 14,000
2019/01/07 2,070 2,088 2,050 2,070 10,100
2019/01/04 2,028 2,064 2,008 2,040 15,400

このページの先頭へ