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
2020/12/30 1,840 1,854 1,839 1,846 3,700
2020/12/29 1,850 1,856 1,838 1,856 4,700
2020/12/28 1,855 1,855 1,828 1,850 6,700
2020/12/25 1,838 1,858 1,838 1,840 8,900
2020/12/24 1,867 1,869 1,857 1,869 3,000
2020/12/23 1,864 1,864 1,851 1,859 2,400
2020/12/22 1,857 1,866 1,855 1,856 4,400
2020/12/21 1,853 1,863 1,850 1,863 3,400
2020/12/18 1,850 1,854 1,844 1,853 8,600
2020/12/17 1,840 1,850 1,840 1,845 1,900
2020/12/16 1,849 1,850 1,841 1,841 2,100
2020/12/15 1,848 1,852 1,841 1,843 4,800
2020/12/14 1,855 1,863 1,848 1,848 7,400
2020/12/11 1,855 1,855 1,843 1,853 8,200
2020/12/10 1,843 1,854 1,843 1,844 3,200
2020/12/09 1,842 1,855 1,842 1,845 3,300
2020/12/08 1,859 1,859 1,845 1,845 3,500
2020/12/07 1,887 1,887 1,851 1,854 4,300
2020/12/04 1,888 1,888 1,855 1,863 7,500
2020/12/03 1,851 1,859 1,847 1,848 3,500
2020/12/02 1,869 1,869 1,840 1,856 10,800
2020/12/01 1,879 1,879 1,838 1,844 7,200
2020/11/30 1,900 1,900 1,850 1,850 4,700
2020/11/27 1,895 1,901 1,880 1,900 11,500
2020/11/26 1,885 1,887 1,875 1,875 3,000
2020/11/25 1,900 1,900 1,886 1,892 5,600
2020/11/24 1,887 1,887 1,869 1,881 5,300
2020/11/20 1,850 1,873 1,850 1,858 3,700
2020/11/19 1,894 1,894 1,852 1,852 7,000
2020/11/18 1,899 1,899 1,884 1,892 2,500
2020/11/17 1,880 1,888 1,868 1,888 6,600
2020/11/16 1,875 1,899 1,868 1,899 6,600
2020/11/13 1,877 1,882 1,865 1,865 5,400
2020/11/12 1,883 1,900 1,883 1,900 4,500
2020/11/11 1,910 1,910 1,896 1,909 8,700
2020/11/10 1,900 1,905 1,859 1,901 10,800
2020/11/09 1,899 1,900 1,857 1,900 9,100
2020/11/06 1,879 1,890 1,846 1,890 5,700
2020/11/05 1,844 1,861 1,843 1,861 3,900
2020/11/04 1,855 1,861 1,832 1,838 4,400
2020/11/02 1,830 1,849 1,825 1,841 6,100
2020/10/30 1,849 1,875 1,816 1,819 6,300
2020/10/29 1,870 1,878 1,866 1,871 1,500
2020/10/28 1,875 1,879 1,870 1,879 3,000
2020/10/27 1,875 1,879 1,860 1,879 3,200
2020/10/26 1,883 1,888 1,883 1,884 900
2020/10/23 1,901 1,901 1,880 1,888 2,600
2020/10/22 1,895 1,900 1,890 1,899 2,500
2020/10/21 1,879 1,895 1,873 1,895 2,900
2020/10/20 1,894 1,900 1,874 1,879 2,900
2020/10/19 1,887 1,908 1,887 1,908 5,100
2020/10/16 1,879 1,881 1,868 1,868 4,000
2020/10/15 1,860 1,868 1,850 1,854 3,700
2020/10/14 1,881 1,881 1,860 1,860 3,200
2020/10/13 1,900 1,900 1,881 1,881 2,000
2020/10/12 1,887 1,897 1,882 1,889 2,100
2020/10/09 1,904 1,916 1,890 1,916 3,900
2020/10/08 1,925 1,925 1,896 1,906 4,800
2020/10/07 1,903 1,928 1,903 1,925 10,800
2020/10/06 1,900 1,908 1,894 1,899 2,800
2020/10/05 1,860 1,900 1,860 1,900 9,400
2020/10/02 1,895 1,897 1,852 1,857 5,100
2020/09/30 1,918 1,918 1,870 1,877 7,000
2020/09/29 1,900 1,920 1,886 1,908 14,000
2020/09/28 1,920 1,934 1,900 1,934 21,200
2020/09/25 1,900 1,921 1,898 1,921 11,900
2020/09/24 1,887 1,902 1,863 1,894 8,500
2020/09/23 1,860 1,908 1,860 1,900 13,500
2020/09/18 1,900 1,913 1,882 1,900 14,700
2020/09/17 1,923 1,924 1,895 1,902 9,300
2020/09/16 1,899 1,929 1,893 1,929 11,000
2020/09/15 1,883 1,890 1,876 1,890 4,800
2020/09/14 1,889 1,900 1,881 1,900 6,900
2020/09/11 1,874 1,891 1,863 1,889 15,800
2020/09/10 1,818 1,843 1,818 1,843 7,900
2020/09/09 1,809 1,825 1,809 1,818 9,900
2020/09/08 1,783 1,849 1,783 1,849 5,000
2020/09/07 1,800 1,812 1,789 1,789 3,600
2020/09/04 1,775 1,800 1,775 1,797 6,200
2020/09/03 1,792 1,793 1,784 1,789 3,200
2020/09/02 1,783 1,783 1,777 1,782 2,700
2020/09/01 1,814 1,814 1,783 1,783 4,300
2020/08/31 1,812 1,820 1,805 1,810 2,800
2020/08/28 1,828 1,828 1,785 1,801 8,300
2020/08/27 1,805 1,805 1,784 1,788 3,100
2020/08/26 1,800 1,800 1,790 1,790 2,200
2020/08/25 1,799 1,799 1,788 1,797 6,400
2020/08/24 1,788 1,789 1,768 1,784 5,700
2020/08/21 1,772 1,772 1,751 1,766 4,700
2020/08/20 1,798 1,798 1,727 1,747 31,300
2020/08/19 1,811 1,816 1,801 1,810 1,700
2020/08/18 1,819 1,819 1,800 1,800 5,200
2020/08/17 1,827 1,827 1,800 1,800 7,900
2020/08/14 1,862 1,862 1,807 1,807 6,700
2020/08/13 1,836 1,856 1,813 1,856 7,200
2020/08/12 1,803 1,837 1,799 1,821 10,200
2020/08/11 1,766 1,794 1,749 1,792 13,200
2020/08/07 1,780 1,780 1,754 1,759 5,400
2020/08/06 1,785 1,785 1,761 1,778 3,900
2020/08/05 1,789 1,792 1,768 1,772 3,700
2020/08/04 1,792 1,824 1,762 1,802 8,900
2020/08/03 1,752 1,789 1,752 1,789 4,300
2020/07/31 1,799 1,803 1,751 1,751 7,600
2020/07/30 1,813 1,830 1,804 1,804 4,000
2020/07/29 1,830 1,849 1,813 1,813 4,400
2020/07/28 1,864 1,868 1,839 1,849 6,200
2020/07/27 1,800 1,864 1,798 1,864 6,300
2020/07/22 1,853 1,853 1,812 1,812 6,100
2020/07/21 1,823 1,853 1,811 1,853 6,800
2020/07/20 1,820 1,823 1,807 1,823 1,900
2020/07/17 1,838 1,838 1,815 1,819 1,500
2020/07/16 1,832 1,834 1,804 1,820 2,800
2020/07/15 1,813 1,831 1,801 1,831 6,400
2020/07/14 1,819 1,819 1,792 1,806 5,200
2020/07/13 1,769 1,805 1,765 1,805 6,400
2020/07/10 1,789 1,789 1,729 1,729 14,300
2020/07/09 1,809 1,812 1,789 1,789 9,300
2020/07/08 1,835 1,841 1,801 1,801 8,300
2020/07/07 1,854 1,854 1,826 1,826 4,300
2020/07/06 1,816 1,829 1,810 1,829 9,600
2020/07/03 1,854 1,854 1,801 1,811 10,300
2020/07/02 1,849 1,849 1,816 1,818 12,600
2020/07/01 1,866 1,866 1,809 1,809 11,500
2020/06/30 1,895 1,899 1,861 1,861 6,200
2020/06/29 1,900 1,900 1,877 1,877 4,300
2020/06/26 1,880 1,900 1,864 1,900 5,800
2020/06/25 1,873 1,879 1,853 1,855 10,000
2020/06/24 1,872 1,875 1,863 1,869 3,500
2020/06/23 1,883 1,883 1,860 1,872 6,000
2020/06/22 1,866 1,878 1,859 1,876 5,600
2020/06/19 1,911 1,911 1,856 1,856 25,200
2020/06/18 1,914 1,914 1,870 1,888 8,700
2020/06/17 1,910 1,926 1,894 1,900 8,600
2020/06/16 1,932 1,932 1,895 1,920 10,600
2020/06/15 1,911 1,911 1,880 1,880 6,300
2020/06/12 1,924 1,924 1,894 1,911 11,400
2020/06/11 1,974 1,974 1,924 1,924 6,600
2020/06/10 1,964 1,964 1,944 1,954 7,300
2020/06/09 1,980 1,980 1,949 1,959 7,700
2020/06/08 1,998 1,998 1,897 1,986 15,200
2020/06/05 1,984 1,986 1,964 1,980 8,200
2020/06/04 1,953 1,989 1,953 1,989 13,500
2020/06/03 1,959 1,959 1,935 1,948 5,000
2020/06/02 1,969 1,969 1,940 1,949 9,100
2020/06/01 1,978 1,978 1,928 1,951 10,200
2020/05/29 1,946 1,958 1,942 1,953 7,800
2020/05/28 1,947 1,959 1,934 1,958 12,400
2020/05/27 1,927 1,958 1,900 1,958 11,100
2020/05/26 1,881 1,930 1,880 1,930 9,500
2020/05/25 1,882 1,885 1,870 1,874 10,400
2020/05/22 1,900 1,900 1,874 1,876 18,500
2020/05/21 1,994 2,032 1,900 1,900 50,600
2020/05/20 1,995 1,995 1,975 1,993 5,100
2020/05/19 1,948 1,995 1,944 1,995 17,600
2020/05/18 1,932 1,936 1,911 1,936 4,900
2020/05/15 1,911 1,929 1,888 1,918 9,100
2020/05/14 1,909 1,923 1,901 1,901 4,600
2020/05/13 1,894 1,911 1,877 1,911 8,500
2020/05/12 1,919 1,919 1,900 1,903 2,700
2020/05/11 1,896 1,919 1,864 1,910 4,000
2020/05/08 1,890 1,896 1,870 1,896 6,900
2020/05/07 1,812 1,880 1,812 1,859 17,000
2020/05/01 1,907 1,920 1,884 1,891 6,300
2020/04/30 1,920 1,929 1,877 1,907 11,800
2020/04/28 1,930 1,930 1,891 1,891 9,100
2020/04/27 1,918 1,928 1,901 1,928 3,700
2020/04/24 1,938 1,938 1,890 1,910 6,700
2020/04/23 1,882 1,921 1,882 1,921 6,300
2020/04/22 1,887 1,907 1,867 1,879 6,500
2020/04/21 1,856 1,894 1,856 1,887 7,000
2020/04/20 1,866 1,886 1,863 1,879 7,000
2020/04/17 1,915 1,920 1,859 1,892 9,800
2020/04/16 1,831 1,905 1,831 1,905 11,500
2020/04/15 1,875 1,895 1,842 1,845 8,400
2020/04/14 1,925 1,926 1,848 1,875 18,900
2020/04/13 1,912 1,928 1,874 1,896 5,300
2020/04/10 1,933 1,939 1,898 1,934 6,600
2020/04/09 1,948 1,956 1,891 1,941 8,700
2020/04/08 1,906 1,990 1,906 1,956 20,100
2020/04/07 1,848 1,928 1,848 1,928 14,700
2020/04/06 1,777 1,858 1,765 1,848 13,100
2020/04/03 1,824 1,851 1,781 1,793 11,700
2020/04/02 1,852 1,860 1,805 1,836 12,400
2020/04/01 1,961 1,961 1,862 1,863 21,100
2020/03/31 2,085 2,090 1,977 1,998 16,900
2020/03/30 2,076 2,105 2,013 2,100 31,300
2020/03/27 2,073 2,175 2,050 2,175 46,100
2020/03/26 2,010 2,058 1,968 2,058 28,600
2020/03/25 1,987 2,016 1,954 2,016 19,100
2020/03/24 1,983 1,985 1,899 1,959 16,800
2020/03/23 1,899 1,953 1,826 1,953 25,700
2020/03/19 1,836 1,895 1,836 1,895 23,200
2020/03/18 1,865 1,896 1,824 1,836 18,800
2020/03/17 1,660 1,880 1,660 1,865 23,900
2020/03/16 1,743 1,743 1,680 1,688 18,700
2020/03/13 1,708 1,740 1,645 1,703 40,400
2020/03/12 1,824 1,824 1,750 1,788 21,600
2020/03/11 1,843 1,847 1,819 1,824 9,500
2020/03/10 1,790 1,843 1,745 1,843 19,300
2020/03/09 1,850 1,850 1,810 1,812 14,300
2020/03/06 1,902 1,902 1,864 1,864 21,800
2020/03/05 1,949 1,950 1,910 1,910 10,800
2020/03/04 1,901 1,932 1,900 1,920 9,800
2020/03/03 1,928 1,948 1,900 1,904 22,200
2020/03/02 1,900 1,940 1,880 1,925 19,600
2020/02/28 1,940 1,961 1,910 1,914 21,100
2020/02/27 1,952 1,967 1,950 1,964 18,600
2020/02/26 1,951 1,976 1,951 1,976 11,300
2020/02/25 2,001 2,001 1,954 1,966 24,600
2020/02/21 2,008 2,027 2,008 2,017 5,400
2020/02/20 2,007 2,040 2,007 2,008 6,600
2020/02/19 2,018 2,020 2,000 2,004 10,000
2020/02/18 2,040 2,040 2,005 2,005 6,000
2020/02/17 2,050 2,050 2,020 2,023 6,000
2020/02/14 2,049 2,050 2,032 2,050 6,700
2020/02/13 2,045 2,049 2,033 2,049 6,400
2020/02/12 2,045 2,049 2,034 2,046 5,900
2020/02/10 2,049 2,050 2,042 2,050 3,900
2020/02/07 2,046 2,049 2,030 2,049 5,700
2020/02/06 2,047 2,049 2,014 2,026 14,200
2020/02/05 2,024 2,051 2,005 2,005 13,200
2020/02/04 1,995 2,045 1,995 2,045 6,300
2020/02/03 1,995 2,021 1,995 1,998 8,200
2020/01/31 2,000 2,022 1,994 1,995 8,700
2020/01/30 2,004 2,014 1,994 2,014 7,800
2020/01/29 2,000 2,020 1,998 1,998 7,100
2020/01/28 2,002 2,021 1,991 2,010 14,500
2020/01/27 2,032 2,032 2,003 2,003 6,600
2020/01/24 2,036 2,039 2,018 2,035 8,100
2020/01/23 2,035 2,035 2,018 2,018 4,900
2020/01/22 2,028 2,034 2,011 2,011 5,600
2020/01/21 2,006 2,032 2,006 2,028 2,000
2020/01/20 2,013 2,032 2,006 2,006 6,200
2020/01/17 2,032 2,039 2,012 2,013 6,000
2020/01/16 2,042 2,043 2,017 2,026 6,800
2020/01/15 2,037 2,048 2,032 2,046 4,000
2020/01/14 2,041 2,056 2,035 2,043 6,100
2020/01/10 2,045 2,045 2,030 2,030 3,000
2020/01/09 2,025 2,053 2,025 2,045 12,900
2020/01/08 1,985 2,028 1,980 2,023 15,400
2020/01/07 1,981 2,010 1,981 1,984 11,100
2020/01/06 2,001 2,002 1,979 1,979 16,700

このページの先頭へ