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

ウェルネット(2428)の株価時系列情報

ウェルネット(2428)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
2012/12/28 758 780 758 779 32,700
2012/12/27 741 760 741 756 15,500
2012/12/26 734 741 728 741 9,500
2012/12/25 745 745 730 734 7,800
2012/12/21 728 736 727 727 4,600
2012/12/20 736 736 727 735 3,100
2012/12/19 734 740 730 730 6,600
2012/12/18 741 741 729 733 4,800
2012/12/17 736 736 726 730 5,100
2012/12/14 740 745 737 743 9,700
2012/12/13 724 741 724 736 6,000
2012/12/12 714 733 714 733 6,600
2012/12/11 726 726 722 724 2,200
2012/12/10 747 747 726 726 5,000
2012/12/07 749 749 732 745 4,100
2012/12/06 740 750 735 741 6,900
2012/12/05 762 765 742 742 2,300
2012/12/04 765 765 745 760 11,500
2012/12/03 748 764 747 762 16,900
2012/11/30 747 748 740 748 8,700
2012/11/29 744 750 742 747 13,000
2012/11/28 748 748 733 744 8,900
2012/11/27 705 733 705 733 25,900
2012/11/26 696 704 685 703 13,100
2012/11/22 675 708 671 708 24,800
2012/11/21 681 683 669 680 11,200
2012/11/20 686 695 675 680 10,900
2012/11/19 690 690 682 682 5,000
2012/11/16 692 695 686 686 2,600
2012/11/15 686 710 685 699 19,800
2012/11/14 671 692 666 681 10,700
2012/11/13 680 680 668 668 5,100
2012/11/12 695 695 678 678 5,800
2012/11/09 695 708 695 700 7,100
2012/11/08 696 699 683 699 5,600
2012/11/07 671 697 668 690 5,700
2012/11/06 676 676 671 671 1,100
2012/11/05 679 679 673 676 2,400
2012/11/02 679 679 669 673 6,800
2012/11/01 680 680 663 674 4,100
2012/10/31 673 680 673 678 1,000
2012/10/30 675 680 673 673 2,500
2012/10/29 679 679 675 675 3,200
2012/10/26 673 687 673 677 6,300
2012/10/25 666 675 666 668 6,300
2012/10/24 668 669 662 662 3,200
2012/10/23 670 672 668 670 5,300
2012/10/22 675 677 665 675 3,900
2012/10/19 685 685 673 677 3,500
2012/10/18 681 683 680 680 5,300
2012/10/17 675 680 673 676 6,800
2012/10/16 668 680 667 680 3,100
2012/10/15 671 674 668 674 4,400
2012/10/12 675 675 660 670 2,700
2012/10/11 682 682 673 675 4,500
2012/10/10 687 687 674 678 10,900
2012/10/09 691 695 686 687 2,000
2012/10/05 691 697 690 697 5,200
2012/10/04 693 702 693 698 9,200
2012/10/03 692 700 689 692 5,300
2012/10/02 685 686 684 686 2,800
2012/10/01 698 698 680 688 6,300
2012/09/28 678 683 678 682 9,100
2012/09/27 664 673 664 673 2,000
2012/09/26 677 677 663 664 6,200
2012/09/25 675 678 671 678 7,100
2012/09/24 675 676 670 675 4,800
2012/09/21 669 675 666 675 7,000
2012/09/20 672 674 670 670 4,100
2012/09/19 670 674 669 672 7,000
2012/09/18 667 670 667 670 4,600
2012/09/14 679 680 663 677 9,200
2012/09/13 673 678 663 669 7,800
2012/09/12 675 679 670 677 7,200
2012/09/11 682 682 679 680 3,200
2012/09/10 685 685 680 684 5,700
2012/09/07 688 690 683 687 5,200
2012/09/06 685 685 672 683 7,800
2012/09/05 689 694 683 683 8,100
2012/09/04 698 698 690 691 3,000
2012/09/03 695 699 687 697 18,900
2012/08/31 680 685 679 685 11,000
2012/08/30 674 678 670 678 24,200
2012/08/29 664 672 664 672 4,000
2012/08/28 673 673 665 672 6,400
2012/08/27 673 682 670 673 16,200
2012/08/24 649 664 647 663 11,400
2012/08/23 667 667 646 653 37,200
2012/08/22 681 681 652 660 38,700
2012/08/21 690 690 681 683 10,900
2012/08/20 698 698 685 690 13,700
2012/08/17 705 705 685 688 27,400
2012/08/16 698 705 695 699 22,700
2012/08/15 699 721 695 707 88,700
2012/08/14 752 769 746 759 27,700
2012/08/13 739 749 739 749 17,700
2012/08/10 736 745 733 745 13,200
2012/08/09 739 745 734 741 6,000
2012/08/08 741 742 737 742 3,900
2012/08/07 748 748 733 740 8,900
2012/08/06 755 756 740 743 5,100
2012/08/03 738 755 734 755 7,100
2012/08/02 725 735 724 727 13,500
2012/08/01 750 750 727 727 10,700
2012/07/31 752 755 747 753 1,900
2012/07/30 752 760 752 755 3,900
2012/07/27 748 749 740 744 3,400
2012/07/26 721 740 721 740 5,500
2012/07/25 740 740 715 721 29,700
2012/07/24 758 760 750 751 7,300
2012/07/23 789 789 760 762 21,600
2012/07/20 802 809 785 787 5,700
2012/07/19 778 805 778 804 17,500
2012/07/18 776 783 773 780 15,400
2012/07/17 774 782 772 776 7,700
2012/07/13 777 783 774 774 4,500
2012/07/12 777 783 774 782 8,500
2012/07/11 775 775 764 770 4,700
2012/07/10 757 773 757 763 8,500
2012/07/09 783 783 755 765 6,700
2012/07/06 775 777 764 770 5,600
2012/07/05 767 779 767 775 3,300
2012/07/04 777 777 764 764 7,500
2012/07/03 788 788 771 774 6,900
2012/07/02 805 805 770 783 18,900
2012/06/29 762 779 762 775 7,800
2012/06/28 780 780 755 764 25,300
2012/06/27 793 800 780 787 12,400
2012/06/27 1 -> 100.00 分割
2012/06/26 81,600 82,000 80,400 81,700 104
2012/06/25 80,200 83,100 80,000 82,400 436
2012/06/22 78,800 81,500 78,500 80,000 229
2012/06/21 80,000 80,300 78,100 79,900 153
2012/06/20 79,900 81,900 79,700 80,000 240
2012/06/19 78,000 79,800 77,400 79,700 121
2012/06/18 78,000 80,000 78,000 78,000 294
2012/06/15 74,500 77,700 74,200 76,100 184
2012/06/14 74,000 74,500 73,800 74,500 12
2012/06/13 76,000 76,000 73,700 74,600 63
2012/06/12 72,700 75,500 72,700 75,200 54
2012/06/11 73,100 74,700 72,700 74,700 138
2012/06/08 73,000 73,600 72,500 72,500 36
2012/06/07 72,400 73,200 72,400 73,000 35
2012/06/06 71,400 72,900 71,400 72,900 20
2012/06/05 71,000 72,000 71,000 71,900 56
2012/06/04 72,500 72,500 70,700 70,800 158
2012/06/01 73,600 73,600 72,900 73,000 95
2012/05/31 73,100 73,800 72,800 73,100 68
2012/05/30 73,400 74,000 73,200 73,300 67
2012/05/29 73,500 74,000 72,900 73,100 84
2012/05/28 74,100 74,100 72,800 73,000 94
2012/05/25 75,400 75,400 74,000 74,100 25
2012/05/24 75,300 76,400 75,200 75,500 27
2012/05/23 77,500 77,600 76,000 76,000 107
2012/05/22 74,400 77,200 74,400 76,800 115
2012/05/21 74,000 74,900 74,000 74,400 35
2012/05/18 73,400 74,000 73,000 73,400 158
2012/05/17 72,200 73,500 70,700 73,500 113
2012/05/16 73,200 74,000 70,500 72,300 301
2012/05/15 73,000 73,800 71,000 73,000 419
2012/05/14 75,000 76,500 74,200 74,700 214
2012/05/11 77,600 80,100 75,200 76,400 645
2012/05/10 69,100 72,200 69,100 72,200 286
2012/05/09 72,000 73,200 69,900 69,900 231
2012/05/08 75,600 75,700 73,300 73,500 159
2012/05/07 73,800 76,400 73,000 76,300 249
2012/05/02 77,200 78,000 76,500 76,700 139
2012/05/01 79,800 79,800 77,400 77,500 118
2012/04/27 83,000 83,500 78,200 80,000 869
2012/04/26 79,000 79,700 78,400 79,500 378
2012/04/25 76,400 78,400 76,100 77,500 280
2012/04/24 76,100 77,200 75,000 76,000 141
2012/04/23 76,900 77,200 75,800 77,000 178
2012/04/20 74,500 76,900 74,000 76,500 152
2012/04/19 73,500 74,400 73,500 74,300 101
2012/04/18 75,100 75,700 74,900 75,000 134
2012/04/17 74,300 76,000 73,900 75,000 227
2012/04/16 74,800 74,800 73,500 74,000 115
2012/04/13 73,200 74,800 72,500 73,900 178
2012/04/12 72,000 74,000 70,800 73,600 199
2012/04/11 73,500 73,500 71,600 71,800 92
2012/04/10 74,900 75,500 73,700 73,900 296
2012/04/09 71,400 74,900 71,100 74,900 285
2012/04/06 71,200 71,700 70,600 71,700 138
2012/04/05 70,300 71,000 69,900 71,000 129
2012/04/04 71,000 71,700 70,500 71,400 144
2012/04/03 72,000 72,000 71,000 71,500 57
2012/04/02 71,700 71,800 71,000 71,500 110
2012/03/30 71,000 71,500 70,600 70,900 73
2012/03/29 70,800 70,800 70,000 70,700 71
2012/03/28 70,900 70,900 70,400 70,800 46
2012/03/27 70,900 71,500 70,400 70,400 117
2012/03/26 71,500 72,100 70,700 70,800 181
2012/03/23 70,400 71,500 70,400 71,000 66
2012/03/22 70,000 71,200 69,600 71,200 99
2012/03/21 70,400 70,600 69,900 70,000 97
2012/03/19 71,500 71,500 70,200 71,000 108
2012/03/16 69,700 71,100 69,700 71,000 89
2012/03/15 69,300 70,000 69,200 70,000 147
2012/03/14 69,100 70,400 69,100 69,100 187
2012/03/13 69,300 69,600 69,000 69,000 180
2012/03/12 69,700 69,900 68,800 69,000 174
2012/03/09 69,900 70,000 69,000 69,500 117
2012/03/08 67,900 69,400 67,900 69,300 55
2012/03/07 67,800 68,900 66,400 67,600 144
2012/03/06 69,300 69,400 68,400 69,000 96
2012/03/05 67,000 68,900 67,000 68,700 253
2012/03/02 64,300 67,700 64,000 66,100 336
2012/03/01 64,000 64,300 63,500 64,300 114
2012/02/29 64,800 65,000 64,000 64,100 87
2012/02/28 64,900 64,900 63,400 64,800 208
2012/02/27 65,400 66,000 64,500 65,000 250
2012/02/24 66,800 66,800 65,300 65,400 60
2012/02/23 65,000 66,700 64,800 66,000 265
2012/02/22 64,000 65,500 64,000 65,500 131
2012/02/21 62,500 64,600 62,500 63,900 44
2012/02/20 64,700 64,700 62,300 62,300 262
2012/02/17 61,700 63,800 61,600 63,800 414
2012/02/16 61,000 61,500 61,000 61,500 59
2012/02/15 60,800 61,600 60,600 61,000 409
2012/02/14 61,200 61,200 60,500 60,500 100
2012/02/13 60,600 61,000 60,400 60,800 135
2012/02/10 60,500 60,800 59,800 60,000 212
2012/02/09 60,300 60,800 59,700 60,500 241
2012/02/08 60,900 60,900 60,300 60,500 153
2012/02/07 61,200 61,500 60,500 61,200 172
2012/02/06 60,600 61,600 60,600 61,000 167
2012/02/03 65,000 65,000 60,400 60,400 1,319
2012/02/02 68,800 69,200 68,600 69,000 53
2012/02/01 68,400 69,200 68,400 69,200 112
2012/01/31 68,300 69,300 67,800 69,200 153
2012/01/30 67,200 68,400 67,100 68,300 111
2012/01/27 66,900 67,500 66,600 67,000 67
2012/01/26 67,100 67,400 66,700 67,000 59
2012/01/25 67,100 67,800 66,800 67,100 90
2012/01/24 66,800 67,100 66,000 67,100 85
2012/01/23 65,500 66,600 64,300 66,100 114
2012/01/20 64,700 65,300 64,600 65,000 94
2012/01/19 64,300 65,200 64,300 64,600 101
2012/01/18 64,600 65,400 64,000 64,600 95
2012/01/17 66,200 66,200 64,200 65,100 86
2012/01/16 65,300 66,000 65,300 66,000 77
2012/01/13 65,300 65,400 65,200 65,200 9
2012/01/12 66,200 66,300 65,200 65,200 96
2012/01/11 67,000 67,000 66,300 66,800 91
2012/01/10 66,900 66,900 66,500 66,500 59
2012/01/06 67,100 68,000 67,000 67,300 68
2012/01/05 68,100 68,100 66,600 67,000 75
2012/01/04 67,800 68,100 67,500 68,100 65

このページの先頭へ