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
2019/12/30 761 761 744 744 92,500
2019/12/27 754 764 754 762 54,800
2019/12/26 743 754 739 753 103,500
2019/12/25 740 746 738 742 77,300
2019/12/24 747 748 740 744 95,400
2019/12/23 749 753 747 748 126,800
2019/12/20 755 759 748 755 100,500
2019/12/19 753 765 749 758 175,900
2019/12/18 772 773 758 759 112,100
2019/12/17 777 778 768 774 114,100
2019/12/16 780 785 772 780 137,000
2019/12/13 806 809 786 787 157,600
2019/12/12 802 809 792 797 107,600
2019/12/11 808 812 801 801 58,500
2019/12/10 805 808 801 806 52,600
2019/12/09 810 815 806 806 57,000
2019/12/06 817 819 800 806 100,900
2019/12/05 826 830 813 813 51,100
2019/12/04 812 822 809 818 66,200
2019/12/03 820 822 811 818 61,800
2019/12/02 830 834 820 821 64,700
2019/11/29 831 835 822 827 69,200
2019/11/28 817 830 815 826 99,300
2019/11/27 821 822 814 820 45,600
2019/11/26 826 826 814 818 55,100
2019/11/25 819 829 819 820 58,800
2019/11/22 810 819 810 817 79,100
2019/11/21 805 810 797 808 95,600
2019/11/20 817 820 803 807 81,700
2019/11/19 822 826 816 818 72,000
2019/11/18 829 829 816 822 59,800
2019/11/15 815 826 812 824 47,400
2019/11/14 830 833 809 815 108,500
2019/11/13 850 850 824 828 168,400
2019/11/12 853 861 847 856 129,500
2019/11/11 846 858 838 845 126,300
2019/11/08 849 860 844 846 94,200
2019/11/07 864 867 844 848 87,900
2019/11/06 870 875 838 853 265,200
2019/11/05 856 880 837 868 693,800
2019/11/01 760 843 751 836 983,700
2019/10/31 730 734 726 731 108,100
2019/10/30 725 727 719 726 54,200
2019/10/29 720 728 720 722 82,600
2019/10/28 715 719 713 717 67,600
2019/10/25 718 719 712 715 54,100
2019/10/24 718 722 715 715 25,000
2019/10/23 722 725 710 716 59,200
2019/10/21 708 722 707 721 48,000
2019/10/18 717 722 708 710 49,000
2019/10/17 714 716 708 714 51,200
2019/10/16 718 723 712 714 66,400
2019/10/15 714 716 708 709 61,900
2019/10/11 706 710 702 705 63,300
2019/10/10 716 718 705 705 38,000
2019/10/09 706 717 705 714 27,800
2019/10/08 709 719 708 714 69,800
2019/10/07 705 707 699 704 68,400
2019/10/04 701 705 690 705 141,900
2019/10/03 710 710 698 706 156,200
2019/10/02 722 723 712 714 78,300
2019/10/01 711 726 709 726 71,000
2019/09/30 718 721 708 711 122,700
2019/09/27 730 730 716 721 96,100
2019/09/26 723 732 722 725 99,400
2019/09/25 735 735 716 723 118,300
2019/09/24 730 735 724 735 114,500
2019/09/20 715 729 715 724 113,600
2019/09/19 710 719 710 715 90,300
2019/09/18 715 715 702 707 89,000
2019/09/17 708 714 704 714 91,400
2019/09/13 715 715 706 711 123,700
2019/09/12 722 723 715 718 98,800
2019/09/11 708 723 705 720 101,300
2019/09/10 704 714 704 709 87,000
2019/09/09 706 714 700 713 115,400
2019/09/06 711 714 706 707 70,100
2019/09/05 709 715 705 711 91,800
2019/09/04 718 718 704 709 73,900
2019/09/03 714 727 711 720 52,300
2019/09/02 713 721 710 715 32,100
2019/08/30 708 723 698 721 118,000
2019/08/29 712 713 692 702 114,600
2019/08/28 716 718 708 714 88,900
2019/08/27 723 724 714 720 78,800
2019/08/26 722 724 717 723 80,400
2019/08/23 727 742 727 734 66,100
2019/08/22 741 742 724 734 118,800
2019/08/21 740 747 737 744 74,000
2019/08/20 742 752 733 752 125,900
2019/08/19 739 745 730 744 77,800
2019/08/16 738 750 732 739 95,100
2019/08/15 722 744 720 738 117,300
2019/08/14 745 757 737 745 126,100
2019/08/13 745 752 727 740 238,500
2019/08/09 823 826 765 768 269,400
2019/08/08 829 841 813 822 208,100
2019/08/07 843 862 842 858 73,400
2019/08/06 807 841 802 841 146,500
2019/08/05 860 861 831 845 109,300
2019/08/02 885 885 862 869 125,900
2019/08/01 894 895 888 890 32,100
2019/07/31 888 898 885 895 55,600
2019/07/30 893 902 893 894 56,200
2019/07/29 888 898 887 893 67,200
2019/07/26 899 901 884 889 120,700
2019/07/25 909 910 895 909 120,500
2019/07/24 920 922 909 911 57,500
2019/07/23 915 925 911 920 77,600
2019/07/22 924 927 912 916 63,500
2019/07/19 907 925 907 924 91,700
2019/07/18 934 934 911 916 84,400
2019/07/17 953 953 932 935 70,300
2019/07/16 972 972 951 959 81,900
2019/07/12 985 994 971 971 109,100
2019/07/11 993 998 984 985 82,300
2019/07/10 985 1,011 984 991 198,700
2019/07/09 985 995 982 993 91,200
2019/07/08 988 1,000 983 983 121,000
2019/07/05 983 998 983 991 135,500
2019/07/04 955 991 955 982 242,500
2019/07/03 920 955 916 949 244,900
2019/07/02 915 923 915 920 88,500
2019/07/01 916 919 909 914 108,200
2019/06/28 903 916 903 908 138,100
2019/06/27 917 921 906 909 156,800
2019/06/26 929 948 907 920 426,600
2019/06/25 1,016 1,027 991 993 454,300
2019/06/24 1,010 1,017 1,005 1,015 224,700
2019/06/21 1,009 1,018 997 1,011 294,100
2019/06/20 1,019 1,019 1,006 1,006 143,200
2019/06/19 1,004 1,014 1,000 1,014 222,900
2019/06/18 1,003 1,006 995 996 95,600
2019/06/17 1,012 1,013 1,000 1,002 65,400
2019/06/14 1,007 1,014 1,001 1,013 111,100
2019/06/13 1,010 1,010 995 1,000 97,900
2019/06/12 1,014 1,018 1,007 1,010 66,500
2019/06/11 1,008 1,012 1,002 1,012 72,600
2019/06/10 1,013 1,017 1,006 1,009 96,500
2019/06/07 1,010 1,014 1,001 1,009 54,600
2019/06/06 1,016 1,021 1,012 1,012 46,800
2019/06/05 1,008 1,025 1,002 1,014 118,600
2019/06/04 996 998 977 996 98,200
2019/06/03 1,003 1,015 989 990 110,200
2019/05/31 1,009 1,017 1,002 1,009 60,000
2019/05/30 1,000 1,008 993 1,006 72,700
2019/05/29 987 1,006 983 1,005 88,500
2019/05/28 975 996 970 989 60,900
2019/05/27 979 980 968 974 54,600
2019/05/24 969 975 963 974 63,300
2019/05/23 985 985 971 974 60,200
2019/05/22 996 996 983 983 54,800
2019/05/21 981 987 975 985 30,700
2019/05/20 996 998 976 985 33,400
2019/05/17 968 988 967 988 47,100
2019/05/16 956 964 948 963 49,700
2019/05/15 959 963 939 954 74,400
2019/05/14 940 955 922 955 91,600
2019/05/13 994 994 966 968 96,200
2019/05/10 996 1,005 982 994 95,400
2019/05/09 1,005 1,014 997 997 104,400
2019/05/08 1,018 1,018 1,003 1,005 71,500
2019/05/07 1,000 1,030 1,000 1,021 123,000
2019/04/26 1,065 1,068 1,051 1,062 49,700
2019/04/25 1,065 1,065 1,053 1,061 50,300
2019/04/24 1,069 1,074 1,055 1,058 62,400
2019/04/23 1,065 1,067 1,050 1,064 44,800
2019/04/22 1,070 1,076 1,061 1,068 29,400
2019/04/19 1,075 1,084 1,065 1,069 36,900
2019/04/18 1,092 1,106 1,074 1,076 63,800
2019/04/17 1,082 1,088 1,073 1,087 28,200
2019/04/16 1,082 1,087 1,077 1,081 37,600
2019/04/15 1,075 1,081 1,072 1,080 36,500
2019/04/12 1,064 1,068 1,059 1,067 32,300
2019/04/11 1,068 1,072 1,060 1,063 29,100
2019/04/10 1,075 1,077 1,060 1,068 37,700
2019/04/09 1,079 1,084 1,071 1,078 41,800
2019/04/08 1,075 1,082 1,072 1,078 36,200
2019/04/05 1,082 1,086 1,069 1,072 57,000
2019/04/04 1,086 1,088 1,075 1,076 47,500
2019/04/03 1,080 1,086 1,076 1,086 25,900
2019/04/02 1,094 1,094 1,075 1,079 38,100
2019/04/01 1,095 1,097 1,082 1,085 70,100
2019/03/29 1,083 1,092 1,078 1,080 55,700
2019/03/28 1,085 1,085 1,065 1,074 65,700
2019/03/27 1,086 1,096 1,082 1,088 60,600
2019/03/26 1,064 1,079 1,062 1,079 69,900
2019/03/25 1,060 1,067 1,051 1,055 48,600
2019/03/22 1,070 1,079 1,060 1,079 58,200
2019/03/20 1,053 1,076 1,047 1,076 76,200
2019/03/19 1,070 1,083 1,052 1,053 79,900
2019/03/18 1,060 1,068 1,047 1,067 75,300
2019/03/15 1,057 1,063 1,045 1,047 65,200
2019/03/14 1,067 1,070 1,054 1,060 28,500
2019/03/13 1,079 1,079 1,060 1,066 45,800
2019/03/12 1,070 1,088 1,066 1,071 98,300
2019/03/11 1,044 1,062 1,041 1,058 64,400
2019/03/08 1,071 1,071 1,033 1,042 80,800
2019/03/07 1,070 1,084 1,064 1,079 48,300
2019/03/06 1,082 1,082 1,066 1,070 47,600
2019/03/05 1,073 1,078 1,067 1,078 44,900
2019/03/04 1,084 1,087 1,071 1,074 36,300
2019/03/01 1,101 1,104 1,082 1,082 42,000
2019/02/28 1,102 1,105 1,094 1,097 63,400
2019/02/27 1,093 1,106 1,090 1,095 63,400
2019/02/26 1,093 1,095 1,085 1,088 36,900
2019/02/25 1,088 1,093 1,081 1,088 50,900
2019/02/22 1,089 1,094 1,081 1,088 39,300
2019/02/21 1,099 1,102 1,090 1,092 35,100
2019/02/20 1,103 1,111 1,094 1,102 59,600
2019/02/19 1,115 1,120 1,103 1,107 71,000
2019/02/18 1,100 1,125 1,094 1,109 145,000
2019/02/15 1,089 1,089 1,077 1,086 56,200
2019/02/14 1,079 1,090 1,079 1,089 46,100
2019/02/13 1,085 1,091 1,075 1,088 94,900
2019/02/12 1,053 1,077 1,051 1,077 126,800
2019/02/08 1,028 1,059 1,021 1,053 106,400
2019/02/07 1,050 1,053 1,020 1,041 188,300
2019/02/06 1,071 1,100 1,040 1,067 256,900
2019/02/05 1,002 1,070 1,002 1,065 279,700
2019/02/04 983 992 982 992 64,500
2019/02/01 988 988 972 977 42,900
2019/01/31 975 987 972 983 63,500
2019/01/30 974 974 956 967 153,000
2019/01/29 973 973 953 966 63,700
2019/01/28 990 990 973 974 53,400
2019/01/25 988 998 978 979 55,700
2019/01/24 980 988 968 988 43,400
2019/01/23 978 984 969 975 52,300
2019/01/22 998 998 977 978 52,400
2019/01/21 999 999 981 991 57,600
2019/01/18 977 994 977 978 49,400
2019/01/17 975 979 965 970 42,500
2019/01/16 981 991 971 972 45,700
2019/01/15 968 989 962 987 45,700
2019/01/11 970 977 961 971 50,700
2019/01/10 981 987 962 975 65,100
2019/01/09 999 1,000 982 987 63,100
2019/01/08 1,007 1,017 996 999 74,400
2019/01/07 979 987 961 987 74,700
2019/01/04 938 957 920 949 103,700

このページの先頭へ