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
2015/12/30 3,025 3,150 2,998 3,105 89,000
2015/12/29 3,055 3,065 3,000 3,020 74,800
2015/12/28 3,055 3,090 3,005 3,060 84,200
2015/12/25 2,993 3,130 2,990 3,075 125,400
2015/12/24 3,110 3,115 2,986 2,998 291,100
2015/12/22 2,905 3,095 2,876 3,090 293,300
2015/12/21 2,884 2,888 2,777 2,841 127,600
2015/12/18 2,790 2,962 2,780 2,874 166,400
2015/12/17 2,640 2,803 2,632 2,791 160,400
2015/12/16 2,692 2,695 2,590 2,599 133,100
2015/12/15 2,692 2,720 2,629 2,642 67,200
2015/12/14 2,625 2,680 2,610 2,678 82,000
2015/12/11 2,689 2,709 2,664 2,688 67,700
2015/12/10 2,713 2,715 2,665 2,690 88,400
2015/12/09 2,680 2,716 2,671 2,716 97,500
2015/12/08 2,719 2,750 2,672 2,693 113,100
2015/12/07 2,698 2,735 2,685 2,693 94,400
2015/12/04 2,659 2,675 2,617 2,648 113,700
2015/12/03 2,699 2,720 2,651 2,708 120,800
2015/12/02 2,669 2,705 2,627 2,682 122,300
2015/12/01 2,600 2,668 2,582 2,657 107,000
2015/11/30 2,602 2,629 2,558 2,611 96,000
2015/11/27 2,613 2,613 2,571 2,602 114,500
2015/11/26 2,569 2,652 2,562 2,630 96,500
2015/11/25 2,663 2,663 2,583 2,588 40,900
2015/11/24 2,600 2,669 2,594 2,663 39,200
2015/11/20 2,590 2,619 2,555 2,613 47,800
2015/11/19 2,625 2,625 2,560 2,606 40,700
2015/11/18 2,625 2,625 2,587 2,593 9,400
2015/11/17 2,594 2,608 2,572 2,605 26,800
2015/11/16 2,571 2,579 2,551 2,561 23,200
2015/11/13 2,625 2,647 2,592 2,627 32,200
2015/11/12 2,695 2,695 2,647 2,673 22,600
2015/11/11 2,600 2,699 2,591 2,695 36,300
2015/11/10 2,598 2,615 2,566 2,600 28,500
2015/11/09 2,600 2,610 2,575 2,598 54,000
2015/11/06 2,600 2,617 2,565 2,599 67,500
2015/11/05 2,638 2,646 2,567 2,598 89,900
2015/11/04 2,500 2,657 2,475 2,640 113,900
2015/11/02 2,448 2,470 2,417 2,442 150,200
2015/10/30 2,412 2,412 2,385 2,395 16,500
2015/10/29 2,389 2,396 2,373 2,388 47,900
2015/10/28 2,376 2,417 2,370 2,388 21,800
2015/10/27 2,405 2,421 2,376 2,376 21,300
2015/10/26 2,408 2,413 2,393 2,404 17,600
2015/10/23 2,398 2,398 2,359 2,380 19,200
2015/10/22 2,377 2,400 2,345 2,362 28,400
2015/10/21 2,290 2,378 2,287 2,369 41,900
2015/10/20 2,327 2,327 2,290 2,300 15,600
2015/10/19 2,310 2,315 2,286 2,297 26,600
2015/10/16 2,341 2,341 2,301 2,310 30,200
2015/10/15 2,310 2,347 2,301 2,345 24,300
2015/10/14 2,357 2,357 2,306 2,319 35,500
2015/10/13 2,410 2,415 2,331 2,357 90,700
2015/10/09 2,391 2,447 2,384 2,447 36,900
2015/10/08 2,418 2,418 2,386 2,404 40,900
2015/10/07 2,498 2,498 2,398 2,448 56,000
2015/10/06 2,520 2,529 2,469 2,498 55,700
2015/10/05 2,443 2,526 2,415 2,519 67,400
2015/10/02 2,400 2,440 2,385 2,422 82,000
2015/10/01 2,353 2,422 2,353 2,398 51,300
2015/09/30 2,310 2,376 2,310 2,353 42,500
2015/09/29 2,347 2,350 2,286 2,295 46,200
2015/09/28 2,398 2,414 2,362 2,388 36,600
2015/09/25 2,363 2,410 2,344 2,410 32,600
2015/09/24 2,401 2,420 2,371 2,373 24,400
2015/09/18 2,480 2,480 2,413 2,429 28,000
2015/09/17 2,443 2,496 2,420 2,490 38,700
2015/09/16 2,540 2,540 2,436 2,451 21,900
2015/09/15 2,569 2,580 2,509 2,540 27,200
2015/09/14 2,550 2,612 2,500 2,549 43,900
2015/09/11 2,458 2,534 2,458 2,522 28,000
2015/09/10 2,480 2,505 2,443 2,466 36,900
2015/09/09 2,433 2,552 2,425 2,552 61,700
2015/09/08 2,405 2,470 2,372 2,387 52,500
2015/09/07 2,358 2,450 2,323 2,437 98,500
2015/09/04 2,478 2,491 2,381 2,394 62,100
2015/09/03 2,430 2,494 2,430 2,471 32,000
2015/09/02 2,417 2,475 2,390 2,418 59,900
2015/09/01 2,554 2,554 2,450 2,451 72,800
2015/08/31 2,665 2,665 2,559 2,571 35,900
2015/08/28 2,650 2,672 2,592 2,642 59,300
2015/08/27 2,542 2,597 2,512 2,552 32,500
2015/08/26 2,462 2,524 2,377 2,509 124,200
2015/08/25 2,327 2,622 2,300 2,461 174,200
2015/08/24 2,501 2,582 2,427 2,427 81,400
2015/08/21 2,684 2,694 2,626 2,634 68,500
2015/08/20 2,738 2,792 2,732 2,761 26,200
2015/08/19 2,824 2,847 2,744 2,760 44,400
2015/08/18 2,823 2,855 2,794 2,824 25,600
2015/08/17 2,800 2,829 2,783 2,828 37,000
2015/08/14 2,837 2,837 2,763 2,787 44,000
2015/08/13 2,851 2,884 2,802 2,822 63,000
2015/08/12 2,923 2,928 2,845 2,871 63,200
2015/08/11 2,943 2,993 2,940 2,955 42,100
2015/08/10 2,992 3,070 2,839 2,993 192,900
2015/08/07 2,980 2,980 2,902 2,942 34,800
2015/08/06 3,030 3,035 2,988 2,997 26,400
2015/08/05 3,070 3,070 2,986 3,010 45,000
2015/08/04 3,010 3,035 2,984 3,000 23,400
2015/08/03 3,035 3,080 3,000 3,040 42,100
2015/07/31 3,060 3,075 3,035 3,045 31,700
2015/07/30 3,085 3,090 3,000 3,045 43,100
2015/07/29 3,090 3,090 3,015 3,065 64,700
2015/07/28 3,005 3,075 3,000 3,060 34,100
2015/07/27 3,100 3,110 2,975 3,055 65,400
2015/07/24 3,170 3,270 3,100 3,135 96,200
2015/07/23 3,120 3,165 3,110 3,125 44,700
2015/07/22 3,105 3,165 3,070 3,090 60,200
2015/07/21 3,100 3,150 3,090 3,140 51,500
2015/07/17 3,125 3,140 3,050 3,070 58,900
2015/07/16 3,125 3,130 3,085 3,115 35,900
2015/07/15 3,040 3,105 3,030 3,090 83,800
2015/07/14 3,000 3,065 2,999 3,030 51,900
2015/07/13 2,921 2,960 2,921 2,950 21,600
2015/07/10 2,956 2,988 2,866 2,895 31,700
2015/07/09 2,833 2,970 2,761 2,956 75,200
2015/07/08 3,045 3,050 2,873 2,883 42,300
2015/07/07 2,970 3,085 2,965 3,045 38,800
2015/07/06 2,962 3,025 2,922 2,939 44,200
2015/07/03 3,035 3,035 2,986 3,010 28,300
2015/07/02 3,045 3,065 2,992 3,035 66,400
2015/07/01 2,930 3,025 2,928 3,015 64,500
2015/06/30 2,875 2,928 2,875 2,920 42,000
2015/06/29 2,850 2,900 2,847 2,885 55,500
2015/06/26 2,893 3,025 2,876 2,967 85,400
2015/06/25 2,900 2,924 2,894 2,913 60,500
2015/06/24 2,881 2,913 2,881 2,903 42,600
2015/06/23 2,870 2,915 2,837 2,909 61,300
2015/06/22 2,846 2,890 2,820 2,868 50,300
2015/06/19 2,843 2,875 2,806 2,871 69,400
2015/06/18 2,788 2,830 2,767 2,802 52,000
2015/06/17 2,805 2,818 2,768 2,776 57,800
2015/06/16 2,794 2,871 2,789 2,803 89,700
2015/06/15 2,760 2,806 2,760 2,794 33,300
2015/06/12 2,770 2,793 2,748 2,771 74,900
2015/06/11 2,835 2,852 2,773 2,780 62,700
2015/06/10 2,797 2,870 2,797 2,850 71,500
2015/06/09 2,802 2,808 2,791 2,797 57,600
2015/06/08 2,802 2,854 2,793 2,815 82,500
2015/06/05 2,780 2,810 2,780 2,802 52,000
2015/06/04 2,790 2,801 2,766 2,773 53,700
2015/06/03 2,780 2,795 2,755 2,776 31,900
2015/06/02 2,785 2,785 2,756 2,777 42,200
2015/06/01 2,760 2,785 2,750 2,773 50,200
2015/05/29 2,765 2,797 2,758 2,768 39,700
2015/05/28 2,731 2,809 2,731 2,765 71,600
2015/05/27 2,715 2,740 2,703 2,719 49,700
2015/05/26 2,700 2,749 2,699 2,744 57,200
2015/05/25 2,688 2,699 2,676 2,694 29,700
2015/05/22 2,690 2,704 2,661 2,688 27,500
2015/05/21 2,692 2,714 2,654 2,655 29,900
2015/05/20 2,682 2,714 2,660 2,707 18,400
2015/05/19 2,680 2,687 2,624 2,660 29,900
2015/05/18 2,675 2,697 2,663 2,696 26,000
2015/05/15 2,629 2,659 2,599 2,651 17,400
2015/05/14 2,669 2,669 2,591 2,593 32,600
2015/05/13 2,630 2,673 2,630 2,655 20,100
2015/05/12 2,604 2,667 2,586 2,658 21,900
2015/05/11 2,610 2,620 2,590 2,609 33,000
2015/05/08 2,562 2,607 2,562 2,591 25,700
2015/05/07 2,600 2,623 2,559 2,561 66,500
2015/05/01 2,630 2,654 2,554 2,599 96,000
2015/04/30 2,628 2,750 2,626 2,690 73,200
2015/04/28 2,656 2,666 2,591 2,629 109,400
2015/04/27 2,689 2,705 2,652 2,656 37,700
2015/04/24 2,674 2,700 2,637 2,657 52,000
2015/04/23 2,730 2,730 2,659 2,674 51,500
2015/04/22 2,700 2,751 2,700 2,737 27,200
2015/04/21 2,695 2,727 2,693 2,695 24,500
2015/04/20 2,700 2,749 2,692 2,695 39,900
2015/04/17 2,780 2,780 2,730 2,758 47,800
2015/04/16 2,823 2,831 2,755 2,784 38,600
2015/04/15 2,847 2,862 2,810 2,823 31,600
2015/04/14 2,920 2,920 2,833 2,847 37,400
2015/04/13 2,930 2,930 2,883 2,897 27,200
2015/04/10 2,940 2,940 2,892 2,902 27,800
2015/04/09 2,928 2,941 2,866 2,940 41,200
2015/04/08 2,936 2,969 2,891 2,928 52,100
2015/04/07 2,850 2,946 2,837 2,921 84,400
2015/04/06 2,778 2,843 2,772 2,835 26,300
2015/04/03 2,831 2,838 2,770 2,789 26,100
2015/04/02 2,821 2,916 2,775 2,817 56,200
2015/04/01 2,706 2,831 2,683 2,831 56,800
2015/03/31 2,701 2,740 2,678 2,707 26,200
2015/03/30 2,680 2,713 2,652 2,704 30,800
2015/03/27 2,688 2,747 2,674 2,695 18,100
2015/03/26 2,699 2,734 2,683 2,697 21,100
2015/03/25 2,701 2,759 2,679 2,737 31,300
2015/03/24 2,718 2,741 2,686 2,701 23,700
2015/03/23 2,688 2,760 2,660 2,756 39,800
2015/03/20 2,783 2,783 2,690 2,710 49,000
2015/03/19 2,660 2,791 2,653 2,789 60,200
2015/03/18 2,650 2,740 2,650 2,697 75,200
2015/03/17 2,577 2,694 2,571 2,684 61,400
2015/03/16 2,538 2,639 2,504 2,595 114,400
2015/03/13 2,550 2,551 2,444 2,495 94,600
2015/03/12 2,407 2,525 2,402 2,516 116,000
2015/03/11 2,328 2,380 2,328 2,377 24,400
2015/03/10 2,386 2,419 2,324 2,331 91,700
2015/03/09 2,412 2,419 2,354 2,408 60,100
2015/03/06 2,458 2,481 2,426 2,452 41,700
2015/03/05 2,509 2,547 2,429 2,458 121,300
2015/03/04 2,387 2,510 2,342 2,505 170,700
2015/03/03 2,311 2,395 2,303 2,387 118,500
2015/03/02 2,318 2,339 2,299 2,311 75,800
2015/02/27 2,310 2,339 2,309 2,322 28,100
2015/02/26 2,294 2,312 2,294 2,312 27,600
2015/02/25 2,261 2,310 2,246 2,301 57,200
2015/02/24 2,286 2,291 2,256 2,266 27,400
2015/02/23 2,266 2,274 2,253 2,265 28,300
2015/02/20 2,251 2,279 2,250 2,266 39,700
2015/02/19 2,318 2,318 2,230 2,249 108,400
2015/02/18 2,315 2,333 2,280 2,294 36,900
2015/02/17 2,275 2,305 2,260 2,303 32,300
2015/02/16 2,320 2,320 2,257 2,269 26,200
2015/02/13 2,345 2,345 2,270 2,280 45,900
2015/02/12 2,300 2,385 2,270 2,359 87,100
2015/02/10 2,259 2,292 2,231 2,274 35,200
2015/02/09 2,234 2,291 2,218 2,278 81,400
2015/02/06 2,305 2,305 2,222 2,234 56,800
2015/02/05 2,232 2,298 2,232 2,278 48,600
2015/02/04 2,241 2,296 2,230 2,244 41,000
2015/02/03 2,250 2,296 2,224 2,244 100,400
2015/02/02 2,134 2,254 2,126 2,232 152,800
2015/01/30 2,359 2,363 2,161 2,164 220,200
2015/01/29 2,400 2,488 2,290 2,301 447,200
2015/01/28 2,340 2,444 2,321 2,424 178,400
2015/01/27 2,253 2,340 2,239 2,327 77,100
2015/01/26 2,283 2,285 2,234 2,275 30,900
2015/01/23 2,279 2,299 2,250 2,287 25,500
2015/01/22 2,224 2,289 2,201 2,279 42,900
2015/01/21 2,255 2,327 2,233 2,240 57,200
2015/01/20 2,260 2,283 2,251 2,251 51,400
2015/01/19 2,291 2,349 2,278 2,283 76,400
2015/01/16 2,230 2,300 2,200 2,291 105,900
2015/01/15 2,170 2,244 2,130 2,233 134,400
2015/01/14 2,106 2,198 2,099 2,179 120,000
2015/01/13 2,090 2,130 2,061 2,106 123,400
2015/01/09 2,099 2,125 2,085 2,093 62,800
2015/01/08 2,050 2,096 2,030 2,084 74,900
2015/01/07 2,018 2,063 2,005 2,008 46,100
2015/01/06 2,035 2,044 1,996 2,018 111,000
2015/01/05 2,132 2,132 2,080 2,085 60,100

このページの先頭へ