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
2013/12/30 1,727 1,752 1,716 1,731 111,600
2013/12/27 1,719 1,740 1,688 1,713 130,000
2013/12/26 1,650 1,687 1,626 1,687 141,000
2013/12/25 1,540 1,640 1,535 1,620 239,200
2013/12/24 1,585 1,590 1,545 1,562 129,500
2013/12/20 1,598 1,649 1,563 1,590 218,100
2013/12/19 1,605 1,649 1,595 1,611 123,000
2013/12/18 1,610 1,659 1,600 1,608 161,300
2013/12/17 1,634 1,660 1,611 1,616 103,900
2013/12/16 1,730 1,730 1,632 1,634 146,100
2013/12/13 1,730 1,760 1,693 1,722 132,400
2013/12/12 1,690 1,730 1,675 1,730 94,200
2013/12/11 1,682 1,700 1,659 1,700 101,100
2013/12/10 1,714 1,715 1,687 1,704 105,700
2013/12/09 1,715 1,768 1,709 1,740 124,300
2013/12/06 1,690 1,724 1,670 1,717 122,200
2013/12/05 1,707 1,735 1,679 1,691 132,000
2013/12/04 1,729 1,737 1,688 1,726 224,400
2013/12/03 1,820 1,825 1,740 1,766 192,000
2013/12/02 1,761 1,814 1,740 1,814 229,700
2013/11/29 1,772 1,787 1,718 1,764 168,300
2013/11/28 1,815 1,855 1,767 1,772 377,200
2013/11/27 1,770 1,817 1,738 1,759 390,100
2013/11/26 1,680 1,748 1,680 1,731 229,600
2013/11/25 1,675 1,689 1,650 1,652 140,300
2013/11/22 1,742 1,743 1,640 1,691 240,300
2013/11/21 1,783 1,798 1,723 1,743 234,400
2013/11/20 1,770 1,835 1,736 1,797 596,600
2013/11/19 1,762 1,778 1,686 1,735 321,900
2013/11/18 1,688 1,727 1,670 1,718 313,400
2013/11/15 1,580 1,679 1,571 1,639 373,300
2013/11/14 1,530 1,571 1,524 1,550 115,400
2013/11/13 1,560 1,560 1,508 1,519 88,600
2013/11/12 1,542 1,568 1,464 1,544 185,700
2013/11/11 1,601 1,658 1,545 1,545 459,400
2013/11/08 1,510 1,588 1,490 1,559 327,400
2013/11/07 1,481 1,534 1,481 1,529 134,500
2013/11/06 1,539 1,539 1,505 1,513 122,900
2013/11/05 1,484 1,538 1,464 1,516 325,900
2013/11/01 1,410 1,470 1,369 1,424 220,500
2013/10/31 1,436 1,442 1,388 1,396 125,400
2013/10/30 1,530 1,539 1,400 1,415 219,400
2013/10/29 1,532 1,538 1,506 1,519 104,800
2013/10/28 1,587 1,599 1,550 1,564 105,800
2013/10/25 1,610 1,636 1,533 1,536 329,400
2013/10/24 1,535 1,571 1,505 1,541 165,100
2013/10/23 1,666 1,699 1,498 1,526 378,700
2013/10/22 1,730 1,747 1,624 1,665 254,000
2013/10/21 1,792 1,800 1,721 1,752 213,600
2013/10/18 1,700 1,795 1,681 1,779 516,600
2013/10/17 1,640 1,728 1,635 1,695 281,700
2013/10/16 1,650 1,739 1,603 1,607 490,700
2013/10/15 1,619 1,630 1,552 1,592 263,800
2013/10/11 1,680 1,807 1,620 1,659 855,800
2013/10/10 1,480 1,659 1,474 1,589 645,500
2013/10/09 1,436 1,490 1,406 1,453 165,800
2013/10/08 1,417 1,590 1,362 1,477 407,100
2013/10/07 1,480 1,605 1,473 1,477 406,800
2013/10/04 1,480 1,507 1,421 1,460 171,600
2013/10/03 1,476 1,550 1,392 1,518 461,900
2013/10/02 1,340 1,630 1,335 1,476 1,538,300
2013/10/01 1,279 1,450 1,276 1,331 439,400
2013/09/30 1,274 1,284 1,244 1,263 67,000
2013/09/27 1,300 1,308 1,262 1,296 150,100
2013/09/26 1,245 1,300 1,236 1,270 131,400
2013/09/25 1,338 1,350 1,250 1,262 222,500
2013/09/24 1,195 1,297 1,187 1,297 173,400
2013/09/20 1,209 1,209 1,171 1,198 84,600
2013/09/19 1,178 1,196 1,166 1,195 45,200
2013/09/18 1,193 1,193 1,159 1,165 78,000
2013/09/17 1,230 1,233 1,179 1,190 83,400
2013/09/13 1,141 1,244 1,130 1,200 160,600
2013/09/12 1,170 1,174 1,132 1,161 47,200
2013/09/11 1,152 1,234 1,152 1,167 120,900
2013/09/10 1,174 1,195 1,115 1,151 134,300
2013/09/09 1,171 1,200 1,171 1,180 70,800
2013/09/06 1,225 1,225 1,156 1,180 122,900
2013/09/05 1,278 1,278 1,227 1,235 82,000
2013/09/04 1,233 1,296 1,225 1,250 203,600
2013/09/03 1,246 1,301 1,227 1,260 325,600
2013/09/02 1,245 1,308 1,186 1,206 384,500
2013/08/30 1,278 1,332 1,176 1,215 308,400
2013/08/29 1,355 1,369 1,211 1,248 345,800
2013/08/28 1,279 1,334 1,250 1,313 366,800
2013/08/27 1,385 1,420 1,285 1,348 809,600
2013/08/26 1,720 1,730 1,403 1,475 2,649,700
2013/08/23 1,130 1,430 1,122 1,430 1,070,900
2013/08/22 1,127 1,140 1,112 1,130 35,000
2013/08/21 1,160 1,179 1,112 1,145 46,500
2013/08/20 1,098 1,160 1,072 1,160 82,500
2013/08/19 1,130 1,150 1,071 1,079 53,600
2013/08/16 1,235 1,240 1,130 1,130 266,000
2013/08/15 1,115 1,115 1,115 1,115 13,700
2013/08/14 946 965 941 965 28,900
2013/08/13 940 950 935 940 8,100
2013/08/12 955 955 931 940 12,400
2013/08/09 951 964 944 955 9,200
2013/08/08 945 959 945 954 10,700
2013/08/07 969 969 951 956 14,700
2013/08/06 992 992 965 977 12,000
2013/08/05 949 996 936 996 52,600
2013/08/02 930 956 915 951 30,000
2013/08/01 924 930 910 930 12,200
2013/07/31 915 930 915 926 12,500
2013/07/30 900 927 900 913 14,100
2013/07/29 908 910 899 900 10,800
2013/07/26 935 935 910 921 21,700
2013/07/25 910 940 910 940 15,900
2013/07/24 924 925 910 914 20,300
2013/07/23 904 915 900 914 42,900
2013/07/22 907 924 905 912 8,700
2013/07/19 930 940 906 916 43,600
2013/07/18 919 919 912 915 13,500
2013/07/17 905 905 890 905 20,200
2013/07/16 909 920 900 905 31,600
2013/07/12 898 917 890 909 14,600
2013/07/11 872 890 872 890 26,500
2013/07/10 896 897 872 872 14,900
2013/07/09 866 886 861 881 10,100
2013/07/08 898 898 865 865 9,900
2013/07/05 849 867 849 858 14,100
2013/07/04 850 860 840 859 16,100
2013/07/03 858 860 845 850 13,000
2013/07/02 849 855 845 850 10,100
2013/07/01 840 850 830 845 10,800
2013/06/28 820 833 820 832 13,600
2013/06/27 821 821 757 802 23,300
2013/06/26 836 840 810 819 22,200
2013/06/25 860 860 836 858 8,800
2013/06/24 858 890 858 863 7,800
2013/06/21 840 863 834 860 17,200
2013/06/20 860 865 843 851 24,400
2013/06/19 880 898 868 868 21,100
2013/06/18 890 890 875 877 4,100
2013/06/17 850 885 840 885 32,900
2013/06/14 858 871 841 850 4,100
2013/06/13 850 854 830 831 19,900
2013/06/12 872 872 866 866 3,900
2013/06/11 879 887 850 887 5,800
2013/06/10 851 898 851 898 6,500
2013/06/07 831 844 808 840 73,200
2013/06/06 880 894 850 880 24,100
2013/06/05 923 950 900 901 20,800
2013/06/04 913 935 870 918 23,300
2013/06/03 922 924 890 898 25,100
2013/05/31 932 938 925 925 2,800
2013/05/30 950 950 921 921 11,800
2013/05/29 945 970 945 969 17,800
2013/05/28 922 950 922 936 9,500
2013/05/27 917 949 912 937 8,500
2013/05/24 955 974 918 947 63,900
2013/05/23 1,025 1,047 943 948 44,700
2013/05/22 1,074 1,075 1,034 1,038 49,400
2013/05/21 1,020 1,022 1,000 1,022 18,600
2013/05/20 1,011 1,033 1,002 1,020 22,300
2013/05/17 962 1,020 962 999 8,700
2013/05/16 999 1,035 942 973 49,100
2013/05/15 1,089 1,110 995 1,020 64,700
2013/05/14 1,101 1,124 1,050 1,076 59,300
2013/05/13 1,135 1,173 1,082 1,170 46,900
2013/05/10 1,110 1,130 1,089 1,130 19,000
2013/05/09 1,176 1,180 1,109 1,110 44,200
2013/05/08 1,120 1,170 1,105 1,134 68,500
2013/05/07 1,041 1,107 1,036 1,107 42,000
2013/05/02 1,020 1,023 1,015 1,023 3,800
2013/05/01 1,022 1,060 1,010 1,017 18,100
2013/04/30 1,010 1,033 991 1,033 9,600
2013/04/26 1,055 1,061 995 1,010 39,400
2013/04/25 1,099 1,115 1,061 1,067 18,100
2013/04/24 1,030 1,103 1,030 1,100 47,200
2013/04/23 1,023 1,067 1,002 1,050 72,300
2013/04/22 988 1,023 985 1,019 48,100
2013/04/19 971 980 964 980 5,700
2013/04/18 974 982 964 969 15,900
2013/04/17 955 975 950 975 20,100
2013/04/16 920 967 920 962 38,400
2013/04/15 930 945 930 938 7,200
2013/04/12 925 946 920 946 15,700
2013/04/11 940 940 918 927 7,400
2013/04/10 930 936 919 932 8,600
2013/04/09 942 942 917 939 10,600
2013/04/08 937 950 920 928 14,900
2013/04/05 948 950 927 936 19,700
2013/04/04 914 940 902 938 7,700
2013/04/03 927 945 915 934 16,900
2013/04/02 880 921 866 912 27,900
2013/04/01 986 986 895 920 50,600
2013/03/29 981 1,005 963 987 29,000
2013/03/28 963 1,025 952 996 98,800
2013/03/27 900 963 900 962 71,900
2013/03/26 885 888 876 880 18,100
2013/03/25 880 900 880 888 25,200
2013/03/22 867 879 855 878 21,000
2013/03/21 871 871 863 869 13,000
2013/03/19 870 882 865 870 19,200
2013/03/18 867 880 845 869 32,200
2013/03/15 850 868 845 868 35,500
2013/03/14 839 856 833 856 12,900
2013/03/13 823 837 823 837 7,400
2013/03/12 864 864 825 826 26,500
2013/03/11 862 874 852 858 23,900
2013/03/08 850 885 848 863 80,400
2013/03/07 840 848 832 847 38,800
2013/03/06 837 837 824 827 10,300
2013/03/05 832 838 821 829 11,500
2013/03/04 829 832 823 832 14,900
2013/03/01 830 830 814 823 6,600
2013/02/28 827 832 826 831 27,100
2013/02/27 823 825 810 820 11,000
2013/02/26 803 820 803 820 19,000
2013/02/25 820 825 815 825 8,700
2013/02/22 816 820 805 820 6,100
2013/02/21 793 820 793 816 17,500
2013/02/20 809 826 796 805 33,500
2013/02/19 784 800 784 800 11,200
2013/02/18 761 787 761 785 9,000
2013/02/15 780 780 743 769 19,700
2013/02/14 767 780 743 780 20,600
2013/02/13 798 806 758 770 35,800
2013/02/12 845 850 809 811 39,600
2013/02/08 815 830 797 821 37,600
2013/02/07 820 822 815 815 7,800
2013/02/06 820 830 813 816 20,300
2013/02/05 825 830 812 813 17,200
2013/02/04 828 850 824 835 34,300
2013/02/01 829 830 805 820 10,200
2013/01/31 805 820 800 817 11,700
2013/01/30 807 810 798 805 13,000
2013/01/29 814 825 798 807 24,100
2013/01/28 789 815 789 815 27,800
2013/01/25 785 792 785 788 10,100
2013/01/24 775 787 775 786 13,600
2013/01/23 775 777 767 772 4,900
2013/01/22 780 785 768 769 12,800
2013/01/21 791 792 775 777 12,000
2013/01/18 782 786 762 786 15,200
2013/01/17 787 790 773 775 18,600
2013/01/16 793 807 782 786 31,600
2013/01/15 809 830 798 808 114,000
2013/01/11 772 921 757 777 263,200
2013/01/10 763 772 756 772 10,000
2013/01/09 767 768 762 762 1,900
2013/01/08 775 775 761 768 3,100
2013/01/07 770 770 762 765 11,700
2013/01/04 786 793 775 783 35,600

このページの先頭へ