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
2025/06/13 2,265 2,266 2,243 2,246 42,800
2025/06/12 2,275 2,280 2,262 2,272 21,000
2025/06/11 2,270 2,278 2,262 2,275 23,100
2025/06/10 2,270 2,290 2,270 2,270 36,800
2025/06/09 2,280 2,282 2,260 2,266 26,500
2025/06/06 2,264 2,288 2,263 2,272 26,600
2025/06/05 2,250 2,270 2,250 2,269 28,500
2025/06/04 2,250 2,260 2,245 2,250 28,500
2025/06/03 2,241 2,264 2,231 2,256 44,700
2025/06/02 2,256 2,256 2,239 2,239 26,200
2025/05/30 2,242 2,259 2,230 2,249 49,000
2025/05/29 2,255 2,256 2,242 2,246 63,600
2025/05/28 2,270 2,319 2,255 2,255 95,600
2025/05/27 2,271 2,272 2,258 2,269 19,900
2025/05/26 2,265 2,282 2,262 2,265 18,300
2025/05/23 2,264 2,289 2,255 2,264 40,000
2025/05/22 2,278 2,284 2,255 2,259 35,200
2025/05/21 2,261 2,289 2,260 2,284 42,500
2025/05/20 2,266 2,279 2,261 2,261 41,300
2025/05/19 2,290 2,317 2,268 2,273 41,500
2025/05/16 2,298 2,298 2,260 2,291 41,100
2025/05/15 2,281 2,312 2,271 2,298 33,400
2025/05/14 2,321 2,323 2,255 2,302 82,100
2025/05/13 2,330 2,344 2,325 2,326 18,700
2025/05/12 2,352 2,360 2,320 2,338 24,000
2025/05/09 2,347 2,357 2,325 2,333 26,700
2025/05/08 2,370 2,371 2,327 2,357 29,800
2025/05/07 2,345 2,395 2,345 2,371 32,900
2025/05/02 2,338 2,350 2,325 2,341 23,200
2025/05/01 2,377 2,378 2,332 2,338 19,300
2025/04/30 2,384 2,384 2,348 2,366 18,900
2025/04/28 2,400 2,422 2,391 2,395 25,600
2025/04/25 2,400 2,412 2,377 2,400 41,800
2025/04/24 2,410 2,420 2,397 2,407 27,100
2025/04/23 2,395 2,416 2,390 2,414 36,300
2025/04/22 2,382 2,395 2,364 2,395 24,400
2025/04/21 2,352 2,368 2,346 2,368 15,500
2025/04/18 2,324 2,352 2,320 2,352 24,900
2025/04/17 2,313 2,320 2,305 2,317 11,500
2025/04/16 2,311 2,314 2,300 2,313 11,700
2025/04/15 2,341 2,341 2,310 2,311 20,600
2025/04/14 2,352 2,359 2,313 2,348 40,600
2025/04/11 2,288 2,333 2,269 2,333 30,800
2025/04/10 2,320 2,352 2,284 2,305 52,000
2025/04/09 2,234 2,256 2,205 2,244 40,600
2025/04/08 2,191 2,267 2,180 2,258 41,700
2025/04/07 2,146 2,199 2,100 2,141 67,300
2025/04/04 2,260 2,260 2,191 2,232 62,200
2025/04/03 2,291 2,300 2,268 2,295 43,000
2025/04/02 2,350 2,350 2,321 2,324 23,100
2025/04/01 2,330 2,392 2,330 2,357 33,100
2025/03/31 2,350 2,360 2,323 2,330 58,200
2025/03/28 2,300 2,388 2,284 2,367 97,300
2025/03/27 2,384 2,389 2,354 2,387 98,100
2025/03/26 2,369 2,389 2,346 2,388 66,100
2025/03/25 2,380 2,386 2,362 2,375 35,000
2025/03/24 2,396 2,396 2,363 2,377 64,900
2025/03/21 2,418 2,428 2,396 2,396 56,600
2025/03/19 2,378 2,422 2,374 2,418 36,800
2025/03/18 2,375 2,390 2,370 2,370 28,300
2025/03/17 2,380 2,399 2,376 2,376 31,800
2025/03/14 2,390 2,395 2,371 2,380 42,600
2025/03/13 2,380 2,414 2,380 2,410 43,500
2025/03/12 2,366 2,399 2,351 2,395 36,100
2025/03/11 2,341 2,373 2,316 2,373 36,600
2025/03/10 2,358 2,378 2,356 2,364 32,900
2025/03/07 2,359 2,374 2,345 2,369 32,900
2025/03/06 2,354 2,369 2,351 2,369 16,200
2025/03/05 2,355 2,382 2,350 2,350 31,800
2025/03/04 2,338 2,362 2,324 2,355 21,900
2025/03/03 2,308 2,339 2,289 2,339 34,400
2025/02/28 2,281 2,286 2,266 2,271 26,900
2025/02/27 2,247 2,280 2,247 2,280 13,400
2025/02/26 2,257 2,260 2,232 2,248 42,500
2025/02/25 2,262 2,278 2,256 2,269 24,600
2025/02/21 2,262 2,263 2,244 2,257 21,900
2025/02/20 2,281 2,281 2,254 2,262 16,200
2025/02/19 2,278 2,296 2,271 2,275 16,200
2025/02/18 2,335 2,335 2,261 2,297 73,900
2025/02/17 2,330 2,335 2,319 2,320 12,200
2025/02/14 2,346 2,346 2,319 2,321 15,100
2025/02/13 2,329 2,353 2,329 2,330 16,000
2025/02/12 2,328 2,348 2,318 2,329 25,800
2025/02/10 2,400 2,438 2,208 2,318 191,300
2025/02/07 2,360 2,389 2,360 2,389 34,100
2025/02/06 2,329 2,351 2,329 2,342 15,500
2025/02/05 2,335 2,335 2,320 2,331 15,900
2025/02/04 2,319 2,335 2,311 2,314 25,500
2025/02/03 2,303 2,312 2,280 2,312 36,700
2025/01/31 2,338 2,338 2,302 2,304 24,600
2025/01/30 2,305 2,339 2,283 2,339 82,500
2025/01/29 2,267 2,314 2,267 2,305 36,900
2025/01/28 2,222 2,280 2,220 2,272 48,200
2025/01/27 2,228 2,237 2,210 2,232 34,700
2025/01/24 2,216 2,234 2,211 2,222 37,200
2025/01/23 2,212 2,217 2,192 2,198 33,600
2025/01/22 2,165 2,170 2,157 2,163 11,800
2025/01/21 2,162 2,166 2,155 2,156 14,700
2025/01/20 2,153 2,168 2,153 2,156 17,300
2025/01/17 2,160 2,164 2,146 2,152 23,200
2025/01/16 2,184 2,184 2,157 2,159 16,300
2025/01/15 2,164 2,177 2,156 2,175 30,200
2025/01/14 2,188 2,188 2,145 2,164 54,000
2025/01/10 2,206 2,206 2,182 2,188 19,200
2025/01/09 2,216 2,216 2,196 2,197 30,800
2025/01/08 2,224 2,224 2,205 2,208 22,400
2025/01/07 2,230 2,230 2,205 2,218 25,800
2025/01/06 2,234 2,236 2,218 2,218 32,100

このページの先頭へ