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
2023/12/29 2,112 2,117 2,100 2,109 29,000
2023/12/28 2,098 2,115 2,095 2,110 29,400
2023/12/27 2,081 2,088 2,071 2,088 30,400
2023/12/26 2,080 2,085 2,069 2,080 24,400
2023/12/25 2,102 2,102 2,069 2,077 34,900
2023/12/22 2,090 2,119 2,090 2,099 43,200
2023/12/21 2,068 2,106 2,067 2,092 56,000
2023/12/20 2,050 2,081 2,050 2,068 56,700
2023/12/19 2,034 2,046 2,018 2,040 48,000
2023/12/18 2,051 2,052 2,015 2,035 71,000
2023/12/15 2,099 2,099 2,056 2,065 60,600
2023/12/14 2,125 2,129 2,084 2,090 39,400
2023/12/13 2,131 2,135 2,114 2,121 36,300
2023/12/12 2,135 2,139 2,121 2,127 40,700
2023/12/11 2,130 2,137 2,095 2,124 54,700
2023/12/08 2,101 2,128 2,101 2,115 66,500
2023/12/07 2,100 2,135 2,097 2,128 83,200
2023/12/06 2,065 2,113 2,058 2,096 104,200
2023/12/05 2,053 2,064 2,040 2,040 46,300
2023/12/04 2,071 2,071 2,035 2,051 69,700
2023/12/01 2,074 2,077 2,061 2,071 39,500
2023/11/30 2,051 2,065 2,036 2,064 40,200
2023/11/29 2,089 2,089 2,045 2,045 55,800
2023/11/28 2,053 2,086 2,053 2,086 62,100
2023/11/27 2,048 2,066 2,041 2,051 49,200
2023/11/24 2,045 2,045 2,024 2,030 42,600
2023/11/22 2,030 2,047 2,023 2,039 34,100
2023/11/21 2,053 2,053 2,020 2,022 53,500
2023/11/20 2,064 2,071 2,040 2,044 77,000
2023/11/17 2,044 2,060 2,035 2,060 46,200
2023/11/16 2,042 2,053 2,026 2,030 32,600
2023/11/15 2,051 2,057 2,031 2,055 54,700
2023/11/14 2,044 2,054 2,031 2,047 41,900
2023/11/13 2,039 2,047 2,025 2,026 59,300
2023/11/10 2,020 2,035 2,002 2,029 75,500
2023/11/09 2,031 2,035 1,993 2,023 109,500
2023/11/08 2,044 2,072 2,001 2,034 213,600
2023/11/07 2,043 2,053 2,034 2,035 37,600
2023/11/06 2,060 2,060 2,039 2,043 41,200
2023/11/02 2,059 2,061 2,030 2,041 34,300
2023/11/01 2,047 2,057 2,044 2,053 38,800
2023/10/31 2,005 2,045 2,005 2,045 33,100
2023/10/30 2,031 2,036 2,001 2,003 77,500
2023/10/27 2,018 2,039 2,018 2,039 31,800
2023/10/26 2,010 2,029 2,003 2,007 22,400
2023/10/25 1,996 2,020 1,996 2,005 37,000
2023/10/24 2,002 2,009 1,970 2,000 42,900
2023/10/23 2,019 2,026 2,000 2,000 32,100
2023/10/20 2,003 2,020 1,995 2,014 28,000
2023/10/19 1,999 2,007 1,993 2,006 36,400
2023/10/18 1,996 2,001 1,977 1,996 42,200
2023/10/17 2,002 2,017 1,990 1,996 31,700
2023/10/16 2,005 2,014 1,994 2,002 29,000
2023/10/13 2,013 2,019 2,005 2,010 24,300
2023/10/12 2,014 2,022 1,995 2,022 47,400
2023/10/11 2,031 2,031 2,014 2,019 35,100
2023/10/10 2,030 2,038 2,023 2,029 34,600
2023/10/06 1,998 2,026 1,998 2,022 36,700
2023/10/05 1,954 2,005 1,954 2,005 44,300
2023/10/04 1,950 1,977 1,936 1,938 88,200
2023/10/03 1,995 1,996 1,962 1,981 71,100
2023/10/02 2,068 2,080 2,000 2,000 99,600
2023/09/29 2,095 2,108 2,072 2,073 43,200
2023/09/28 2,079 2,103 2,068 2,085 74,300
2023/09/27 2,113 2,140 2,086 2,140 64,500
2023/09/26 2,121 2,122 2,105 2,117 51,400
2023/09/25 2,090 2,119 2,082 2,119 78,200
2023/09/22 2,084 2,090 2,068 2,080 75,700
2023/09/21 2,100 2,117 2,087 2,092 78,400
2023/09/20 2,142 2,143 2,096 2,105 92,000
2023/09/19 2,080 2,124 2,077 2,124 123,800
2023/09/15 2,072 2,082 2,050 2,075 106,500
2023/09/14 2,026 2,072 2,020 2,066 165,000
2023/09/13 2,015 2,021 1,995 2,014 534,900
2023/09/12 2,024 2,056 2,024 2,036 283,600
2023/09/11 2,053 2,070 2,020 2,032 288,400
2023/09/08 2,155 2,169 2,145 2,153 47,800
2023/09/07 2,173 2,187 2,168 2,176 37,600
2023/09/06 2,191 2,198 2,162 2,173 43,200
2023/09/05 2,208 2,216 2,182 2,188 46,400
2023/09/04 2,173 2,203 2,173 2,203 37,600
2023/09/01 2,168 2,176 2,156 2,163 32,300
2023/08/31 2,160 2,176 2,160 2,163 21,400
2023/08/30 2,169 2,169 2,146 2,152 24,100
2023/08/29 2,152 2,166 2,147 2,159 24,500
2023/08/28 2,140 2,159 2,140 2,152 20,900
2023/08/25 2,125 2,136 2,119 2,126 17,900
2023/08/24 2,138 2,142 2,125 2,134 17,500
2023/08/23 2,125 2,153 2,119 2,145 14,600
2023/08/22 2,113 2,138 2,113 2,138 15,700
2023/08/21 2,069 2,116 2,069 2,106 18,300
2023/08/18 2,100 2,110 2,075 2,082 31,200
2023/08/17 2,160 2,160 2,104 2,119 27,500
2023/08/16 2,169 2,169 2,141 2,155 19,200
2023/08/15 2,190 2,200 2,170 2,172 29,200
2023/08/14 2,180 2,200 2,171 2,189 41,900
2023/08/10 2,142 2,178 2,136 2,174 35,600
2023/08/09 2,154 2,154 2,122 2,148 29,500
2023/08/08 2,130 2,160 2,108 2,155 78,600
2023/08/07 2,100 2,150 2,084 2,136 158,400
2023/08/04 2,071 2,078 2,046 2,051 40,000
2023/08/03 2,085 2,091 2,063 2,072 35,200
2023/08/02 2,125 2,141 2,095 2,097 55,200
2023/08/01 2,081 2,126 2,081 2,125 34,300
2023/07/31 2,087 2,100 2,076 2,083 27,000
2023/07/28 2,050 2,072 2,048 2,062 32,400
2023/07/27 2,076 2,076 2,056 2,064 18,400
2023/07/26 2,075 2,075 2,055 2,074 14,600
2023/07/25 2,076 2,087 2,069 2,075 21,900
2023/07/24 2,050 2,070 2,050 2,069 34,900
2023/07/21 2,029 2,039 2,019 2,039 19,900
2023/07/20 2,030 2,043 2,020 2,029 26,400
2023/07/19 2,023 2,040 2,018 2,028 19,700
2023/07/18 2,010 2,030 2,010 2,023 17,100
2023/07/14 2,025 2,032 2,010 2,011 15,600
2023/07/13 2,025 2,031 2,017 2,020 18,900
2023/07/12 2,038 2,040 2,019 2,024 20,300
2023/07/11 2,040 2,053 2,018 2,025 26,700
2023/07/10 2,032 2,056 2,026 2,041 38,800
2023/07/07 2,027 2,045 2,017 2,035 33,400
2023/07/06 2,043 2,054 2,034 2,041 34,900
2023/07/05 2,041 2,055 2,031 2,052 46,400
2023/07/04 2,024 2,042 2,015 2,042 37,000
2023/07/03 1,999 2,024 1,994 2,024 37,300
2023/06/30 1,988 2,000 1,968 1,979 46,400
2023/06/29 2,008 2,020 1,990 1,993 32,900
2023/06/28 2,015 2,028 2,000 2,002 37,800
2023/06/27 2,000 2,016 1,983 2,009 40,200
2023/06/26 1,959 1,989 1,948 1,987 41,100
2023/06/23 1,950 1,958 1,934 1,947 23,000
2023/06/22 1,956 1,967 1,938 1,942 46,400
2023/06/21 1,951 1,971 1,951 1,962 24,500
2023/06/20 1,953 1,965 1,941 1,950 16,400
2023/06/19 1,962 1,970 1,948 1,961 28,600
2023/06/16 1,938 1,958 1,938 1,958 63,100
2023/06/15 1,962 1,963 1,943 1,943 23,300
2023/06/14 1,974 1,979 1,959 1,962 23,100
2023/06/13 1,977 1,983 1,965 1,970 31,300
2023/06/12 1,968 1,973 1,955 1,970 15,400
2023/06/09 1,946 1,960 1,942 1,957 31,500
2023/06/08 1,961 1,961 1,923 1,936 46,100
2023/06/07 1,952 1,971 1,947 1,950 55,200
2023/06/06 1,973 1,984 1,951 1,953 42,200
2023/06/05 1,989 2,007 1,974 1,985 56,400
2023/06/02 1,993 2,014 1,987 1,989 40,600
2023/06/01 2,007 2,016 1,983 1,983 37,800
2023/05/31 2,046 2,046 2,003 2,007 44,000
2023/05/30 2,062 2,062 2,027 2,043 38,000
2023/05/29 2,041 2,066 2,030 2,062 62,600
2023/05/26 2,024 2,047 2,020 2,040 38,400
2023/05/25 2,020 2,049 2,007 2,037 51,600
2023/05/24 2,013 2,039 2,002 2,032 42,300
2023/05/23 2,055 2,055 2,022 2,035 49,100
2023/05/22 2,015 2,058 2,010 2,055 44,300
2023/05/19 2,002 2,033 1,999 2,012 59,700
2023/05/18 2,069 2,075 2,002 2,010 94,000
2023/05/17 2,002 2,067 1,997 2,064 174,000
2023/05/16 1,995 2,023 1,973 1,996 174,400
2023/05/15 2,151 2,151 1,931 1,961 328,100
2023/05/12 1,760 1,767 1,746 1,761 30,600
2023/05/11 1,755 1,767 1,745 1,754 24,000
2023/05/10 1,760 1,760 1,750 1,755 25,800
2023/05/09 1,740 1,763 1,740 1,762 36,200
2023/05/08 1,734 1,745 1,733 1,740 28,200
2023/05/02 1,735 1,735 1,720 1,727 14,900
2023/05/01 1,720 1,735 1,720 1,732 32,800
2023/04/28 1,715 1,726 1,697 1,721 53,800
2023/04/27 1,695 1,707 1,694 1,705 24,600
2023/04/26 1,709 1,720 1,697 1,699 21,100
2023/04/25 1,715 1,727 1,714 1,722 29,600
2023/04/24 1,712 1,715 1,708 1,709 18,400
2023/04/21 1,700 1,713 1,698 1,712 26,100
2023/04/20 1,692 1,708 1,692 1,703 27,200
2023/04/19 1,688 1,695 1,688 1,692 30,600
2023/04/18 1,677 1,688 1,676 1,687 27,600
2023/04/17 1,677 1,677 1,668 1,676 25,500
2023/04/14 1,674 1,679 1,665 1,669 40,900
2023/04/13 1,678 1,679 1,673 1,679 22,400
2023/04/12 1,672 1,685 1,672 1,678 32,300
2023/04/11 1,669 1,674 1,666 1,673 19,600
2023/04/10 1,669 1,671 1,664 1,666 23,500
2023/04/07 1,664 1,671 1,663 1,666 25,200
2023/04/06 1,674 1,675 1,662 1,664 62,200
2023/04/05 1,675 1,680 1,667 1,668 25,200
2023/04/04 1,674 1,688 1,674 1,688 37,500
2023/04/03 1,673 1,678 1,670 1,674 24,000
2023/03/31 1,666 1,676 1,665 1,665 28,200
2023/03/30 1,650 1,660 1,641 1,660 60,700
2023/03/29 1,686 1,699 1,683 1,698 81,800
2023/03/28 1,693 1,697 1,679 1,682 53,300
2023/03/27 1,693 1,698 1,690 1,692 42,900
2023/03/24 1,677 1,689 1,677 1,688 39,600
2023/03/23 1,673 1,683 1,672 1,683 23,000
2023/03/22 1,679 1,687 1,673 1,677 37,900
2023/03/20 1,685 1,690 1,666 1,667 38,600
2023/03/17 1,667 1,683 1,667 1,679 93,800
2023/03/16 1,659 1,672 1,656 1,668 34,800
2023/03/15 1,670 1,688 1,667 1,677 33,200
2023/03/14 1,674 1,674 1,650 1,663 61,500
2023/03/13 1,703 1,711 1,675 1,688 61,400
2023/03/10 1,728 1,736 1,709 1,717 94,200
2023/03/09 1,732 1,745 1,729 1,742 59,200
2023/03/08 1,725 1,741 1,724 1,736 77,000
2023/03/07 1,730 1,740 1,729 1,731 37,100
2023/03/06 1,708 1,734 1,707 1,731 69,100
2023/03/03 1,700 1,708 1,697 1,704 42,500
2023/03/02 1,686 1,696 1,683 1,696 61,100
2023/03/01 1,676 1,680 1,673 1,680 22,700
2023/02/28 1,679 1,682 1,674 1,676 38,400
2023/02/27 1,668 1,678 1,668 1,678 31,600
2023/02/24 1,677 1,678 1,672 1,677 23,700
2023/02/22 1,665 1,678 1,665 1,676 37,100
2023/02/21 1,675 1,679 1,670 1,670 23,900
2023/02/20 1,662 1,676 1,662 1,675 31,100
2023/02/17 1,663 1,668 1,657 1,659 32,800
2023/02/16 1,671 1,671 1,665 1,667 17,600
2023/02/15 1,669 1,672 1,665 1,665 27,600
2023/02/14 1,661 1,670 1,661 1,669 40,900
2023/02/13 1,660 1,665 1,653 1,655 30,700
2023/02/10 1,656 1,665 1,655 1,658 29,100
2023/02/09 1,646 1,667 1,644 1,658 88,000
2023/02/08 1,644 1,645 1,638 1,639 42,100
2023/02/07 1,651 1,656 1,642 1,643 42,300
2023/02/06 1,647 1,650 1,635 1,650 79,000
2023/02/03 1,662 1,662 1,642 1,642 73,300
2023/02/02 1,654 1,659 1,651 1,657 27,100
2023/02/01 1,669 1,677 1,651 1,651 71,800
2023/01/31 1,658 1,666 1,654 1,664 51,300
2023/01/30 1,658 1,660 1,649 1,652 92,100
2023/01/27 1,652 1,658 1,643 1,658 109,100
2023/01/26 1,642 1,652 1,638 1,650 127,200
2023/01/25 1,650 1,654 1,636 1,642 600,100
2023/01/24 1,674 1,680 1,658 1,659 291,400
2023/01/23 1,670 1,693 1,668 1,677 248,400
2023/01/20 1,743 1,766 1,743 1,759 24,400
2023/01/19 1,735 1,746 1,735 1,743 24,500
2023/01/18 1,748 1,751 1,735 1,735 25,300
2023/01/17 1,736 1,742 1,729 1,739 13,300
2023/01/16 1,726 1,746 1,726 1,736 24,800
2023/01/13 1,745 1,753 1,731 1,733 27,300
2023/01/12 1,768 1,775 1,745 1,751 23,100
2023/01/11 1,796 1,802 1,765 1,765 33,400
2023/01/10 1,785 1,826 1,785 1,791 36,400
2023/01/06 1,798 1,798 1,770 1,783 56,500
2023/01/05 1,835 1,847 1,809 1,809 72,200
2023/01/04 1,874 1,876 1,828 1,847 222,900

このページの先頭へ