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
2026/06/25 2,600 2,600 2,577 2,580 26,600
2026/06/24 2,580 2,599 2,578 2,581 19,700
2026/06/23 2,565 2,590 2,565 2,575 38,900
2026/06/22 2,590 2,597 2,565 2,569 20,900
2026/06/19 2,590 2,599 2,573 2,595 36,800
2026/06/18 2,580 2,591 2,561 2,574 27,800
2026/06/17 2,584 2,595 2,571 2,571 24,400
2026/06/16 2,575 2,575 2,551 2,563 57,400
2026/06/15 2,560 2,587 2,556 2,571 31,000
2026/06/12 2,553 2,562 2,542 2,555 49,600
2026/06/11 2,565 2,565 2,535 2,553 23,800
2026/06/10 2,529 2,561 2,529 2,561 34,200
2026/06/09 2,530 2,533 2,511 2,518 36,700
2026/06/08 2,511 2,546 2,496 2,508 49,900
2026/06/05 2,523 2,547 2,519 2,521 25,700
2026/06/04 2,530 2,545 2,511 2,511 45,700
2026/06/03 2,540 2,545 2,511 2,534 34,200
2026/06/02 2,525 2,545 2,495 2,530 47,500
2026/06/01 2,588 2,589 2,521 2,541 66,400
2026/05/29 2,599 2,628 2,598 2,600 25,400
2026/05/28 2,610 2,615 2,594 2,596 29,600
2026/05/27 2,620 2,624 2,602 2,603 39,500
2026/05/26 2,610 2,627 2,592 2,614 23,300
2026/05/25 2,617 2,628 2,600 2,615 52,500
2026/05/22 2,628 2,628 2,590 2,617 45,300
2026/05/21 2,642 2,643 2,610 2,610 25,800
2026/05/20 2,659 2,659 2,590 2,620 47,700
2026/05/19 2,637 2,664 2,633 2,633 43,500
2026/05/18 2,712 2,712 2,608 2,637 54,900
2026/05/15 2,646 2,703 2,641 2,703 35,300
2026/05/14 2,667 2,675 2,585 2,633 61,300
2026/05/13 2,641 2,677 2,636 2,654 24,200
2026/05/12 2,645 2,667 2,639 2,641 21,700
2026/05/11 2,626 2,650 2,626 2,637 23,900
2026/05/08 2,680 2,687 2,615 2,639 46,300
2026/05/07 2,670 2,684 2,650 2,680 33,200
2026/05/01 2,674 2,688 2,640 2,657 57,100
2026/04/30 2,700 2,700 2,658 2,673 37,800
2026/04/28 2,665 2,699 2,665 2,699 28,900
2026/04/27 2,701 2,706 2,680 2,680 36,700
2026/04/24 2,735 2,735 2,702 2,702 21,000
2026/04/23 2,721 2,725 2,710 2,711 25,300
2026/04/22 2,775 2,780 2,714 2,720 37,300
2026/04/21 2,782 2,797 2,770 2,770 20,800
2026/04/20 2,798 2,809 2,779 2,780 25,100
2026/04/17 2,798 2,810 2,787 2,797 20,900
2026/04/16 2,815 2,821 2,797 2,797 20,500
2026/04/15 2,804 2,835 2,804 2,811 18,200
2026/04/14 2,852 2,852 2,798 2,804 23,300
2026/04/13 2,854 2,872 2,822 2,825 28,000
2026/04/10 2,916 2,916 2,844 2,854 23,100
2026/04/09 2,928 2,933 2,897 2,900 20,200
2026/04/08 2,901 2,936 2,901 2,928 34,100
2026/04/07 2,900 2,914 2,883 2,897 16,900
2026/04/06 2,878 2,900 2,876 2,888 16,000
2026/04/03 2,871 2,906 2,871 2,877 18,300
2026/03/27 2,936 2,954 2,922 2,927 93,800
2026/03/26 2,922 2,936 2,912 2,936 52,100
2026/03/25 2,939 2,939 2,910 2,923 54,700
2026/03/24 2,864 2,883 2,852 2,872 37,300
2026/03/23 2,874 2,879 2,816 2,827 94,500
2026/03/19 2,895 2,919 2,854 2,854 59,500
2026/03/18 2,897 2,929 2,888 2,929 28,400
2026/03/17 2,864 2,899 2,864 2,870 44,100
2026/03/16 2,829 2,848 2,825 2,837 35,100
2026/03/13 2,843 2,867 2,838 2,847 34,400
2026/03/12 2,915 2,915 2,860 2,860 65,100
2026/03/11 2,925 2,940 2,913 2,933 23,800
2026/03/10 2,911 2,924 2,890 2,903 35,200
2026/03/09 2,880 2,893 2,837 2,882 62,300
2026/03/06 2,970 2,973 2,910 2,927 43,500
2026/03/05 2,945 2,972 2,927 2,927 41,700
2026/03/04 2,949 2,949 2,873 2,896 83,600
2026/03/03 3,000 3,000 2,971 2,985 55,200
2026/03/02 3,005 3,010 2,980 3,005 35,700
2026/02/27 3,000 3,035 3,000 3,030 17,200
2026/02/26 3,010 3,025 2,999 3,000 31,400
2026/02/25 3,050 3,050 3,015 3,015 20,400
2026/02/24 3,025 3,045 3,010 3,030 20,900
2026/02/20 3,005 3,020 3,000 3,005 11,500
2026/02/19 3,000 3,030 2,993 3,030 20,200
2026/02/18 2,995 3,020 2,990 3,005 21,400
2026/02/17 3,005 3,020 2,992 2,996 19,100
2026/02/16 3,000 3,025 2,992 3,005 28,500
2026/02/13 3,005 3,010 2,975 3,000 26,400
2026/02/12 2,929 3,010 2,929 3,005 46,400
2026/02/10 2,931 2,950 2,921 2,926 43,300
2026/02/09 2,950 2,960 2,904 2,942 61,500
2026/02/06 2,907 2,926 2,906 2,926 22,100
2026/02/05 2,919 2,922 2,901 2,906 23,000
2026/02/04 2,868 2,904 2,866 2,901 23,300
2026/02/03 2,856 2,875 2,840 2,867 19,500
2026/02/02 2,860 2,880 2,836 2,836 31,900
2026/01/30 2,858 2,858 2,830 2,858 22,200
2026/01/29 2,840 2,848 2,818 2,835 27,300
2026/01/28 2,865 2,865 2,834 2,840 37,400
2026/01/27 2,896 2,896 2,862 2,866 35,300
2026/01/26 2,927 2,927 2,900 2,900 26,000
2026/01/23 2,918 2,929 2,904 2,924 24,500
2026/01/22 2,890 2,908 2,883 2,905 34,800
2026/01/21 2,920 2,921 2,845 2,886 68,000
2026/01/20 2,934 2,934 2,915 2,921 23,800
2026/01/19 2,919 2,935 2,910 2,929 24,300
2026/01/16 2,904 2,912 2,894 2,912 21,900
2026/01/15 2,862 2,900 2,862 2,897 31,300
2026/01/14 2,868 2,874 2,850 2,857 45,200
2026/01/13 2,870 2,883 2,864 2,868 23,000
2026/01/09 2,842 2,865 2,842 2,863 18,200
2026/01/08 2,864 2,876 2,847 2,847 23,800
2026/01/07 2,826 2,855 2,826 2,848 20,900
2026/01/06 2,811 2,850 2,810 2,850 27,500
2026/01/05 2,830 2,841 2,798 2,803 74,000

このページの先頭へ