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
2020/12/30 436 448 431 443 111,900
2020/12/29 427 454 424 442 198,700
2020/12/28 437 438 418 424 187,800
2020/12/25 446 449 439 440 97,900
2020/12/24 449 455 445 446 82,100
2020/12/23 449 454 445 449 81,800
2020/12/22 465 465 451 451 81,000
2020/12/21 472 477 465 467 46,200
2020/12/18 468 472 465 468 57,500
2020/12/17 482 483 468 472 95,800
2020/12/16 490 490 482 482 61,200
2020/12/15 486 491 482 486 46,400
2020/12/14 488 494 485 486 69,400
2020/12/11 486 489 481 488 51,400
2020/12/10 484 488 481 484 70,900
2020/12/09 487 488 480 484 39,500
2020/12/08 480 493 479 486 71,300
2020/12/07 495 495 478 480 90,000
2020/12/04 500 500 492 493 133,400
2020/12/03 501 502 497 498 61,200
2020/12/02 506 508 499 501 54,700
2020/12/01 492 508 492 504 71,500
2020/11/30 511 511 490 491 85,900
2020/11/27 505 516 504 508 97,800
2020/11/26 507 509 492 505 139,000
2020/11/25 516 522 506 506 81,800
2020/11/24 518 527 516 516 49,300
2020/11/20 510 518 507 518 31,900
2020/11/19 520 520 510 514 57,200
2020/11/18 521 525 515 522 41,000
2020/11/17 528 529 519 520 46,900
2020/11/16 516 533 514 528 74,500
2020/11/13 530 530 513 516 51,800
2020/11/12 542 546 521 526 87,100
2020/11/11 553 553 538 540 88,100
2020/11/10 540 560 539 553 167,200
2020/11/09 528 532 522 532 60,200
2020/11/06 531 531 521 525 61,200
2020/11/05 533 539 522 524 146,400
2020/11/04 526 536 518 536 81,000
2020/11/02 531 548 522 525 108,700
2020/10/30 557 557 535 538 91,000
2020/10/29 543 559 540 558 87,400
2020/10/28 560 565 551 556 57,600
2020/10/27 559 569 552 569 55,700
2020/10/26 577 586 567 567 67,600
2020/10/23 589 591 572 583 66,300
2020/10/22 584 607 581 589 141,500
2020/10/21 573 588 573 584 45,000
2020/10/20 585 586 576 576 55,300
2020/10/19 585 588 578 587 52,900
2020/10/16 595 595 581 582 57,000
2020/10/15 605 605 589 593 67,600
2020/10/14 606 608 596 605 86,700
2020/10/13 618 621 608 609 48,000
2020/10/12 617 631 609 618 143,400
2020/10/09 596 601 587 597 56,500
2020/10/08 596 596 588 596 61,100
2020/10/07 593 598 584 596 34,400
2020/10/06 594 594 583 594 40,900
2020/10/05 590 599 583 593 46,300
2020/10/02 597 601 579 581 108,800
2020/09/30 611 611 597 598 81,300
2020/09/29 613 616 605 611 70,000
2020/09/28 623 629 602 615 137,800
2020/09/25 606 622 606 618 118,000
2020/09/24 590 626 590 605 464,900
2020/09/23 589 589 568 576 162,900
2020/09/18 590 594 582 593 126,300
2020/09/17 620 620 590 597 222,300
2020/09/16 613 625 613 623 64,100
2020/09/15 617 621 608 620 33,500
2020/09/14 615 622 607 617 65,000
2020/09/11 605 615 599 612 100,700
2020/09/10 615 615 605 606 53,700
2020/09/09 610 617 606 609 53,900
2020/09/08 615 619 605 619 78,900
2020/09/07 624 625 601 620 141,900
2020/09/04 624 628 606 628 120,300
2020/09/03 650 689 630 634 481,700
2020/09/02 622 636 620 627 97,800
2020/09/01 605 618 600 618 63,400
2020/08/31 606 617 604 604 48,600
2020/08/28 624 624 595 603 87,100
2020/08/27 627 627 616 620 34,700
2020/08/26 625 625 616 620 24,200
2020/08/25 630 632 625 625 53,000
2020/08/24 626 626 613 623 72,200
2020/08/21 629 635 622 622 34,900
2020/08/20 630 636 618 619 45,600
2020/08/19 628 634 618 633 66,500
2020/08/18 617 629 611 627 114,900
2020/08/17 618 623 610 611 66,800
2020/08/14 605 615 597 613 91,500
2020/08/13 601 608 595 600 72,800
2020/08/12 599 604 584 596 96,300
2020/08/11 610 632 593 607 168,300
2020/08/07 600 614 591 607 101,500
2020/08/06 605 611 596 600 72,200
2020/08/05 599 604 587 602 85,000
2020/08/04 586 599 581 599 68,900
2020/08/03 557 579 557 578 98,000
2020/07/31 565 578 553 557 141,900
2020/07/30 587 588 574 575 115,200
2020/07/29 600 601 583 587 93,500
2020/07/28 618 620 603 609 48,800
2020/07/27 617 618 605 618 46,900
2020/07/22 622 624 613 622 40,600
2020/07/21 615 625 613 622 70,500
2020/07/20 619 619 598 613 65,900
2020/07/17 625 633 611 619 70,400
2020/07/16 634 645 626 630 55,700
2020/07/15 627 639 627 638 59,400
2020/07/14 633 633 618 623 50,600
2020/07/13 610 636 608 636 100,900
2020/07/10 610 616 604 605 100,300
2020/07/09 645 645 615 616 107,500
2020/07/08 640 648 635 645 84,500
2020/07/07 648 653 631 645 91,400
2020/07/06 630 657 630 656 128,900
2020/07/03 636 645 620 630 150,500
2020/07/02 659 665 637 639 150,900
2020/07/01 695 696 654 656 253,400
2020/06/30 697 717 688 698 143,300
2020/06/29 684 695 673 688 240,900
2020/06/26 725 730 716 724 254,400
2020/06/25 723 731 717 731 121,900
2020/06/24 736 756 727 731 195,400
2020/06/23 733 740 721 735 132,500
2020/06/22 722 734 713 731 140,600
2020/06/19 733 733 720 722 167,800
2020/06/18 725 732 706 732 178,500
2020/06/17 740 744 726 728 169,400
2020/06/16 727 747 725 746 182,300
2020/06/15 740 740 700 702 227,600
2020/06/12 711 745 703 745 399,700
2020/06/11 798 800 748 761 413,800
2020/06/10 767 842 766 801 1,295,500
2020/06/09 758 758 741 752 173,700
2020/06/08 752 767 745 760 224,700
2020/06/05 734 751 722 746 133,300
2020/06/04 761 761 723 732 247,100
2020/06/03 763 766 746 756 263,500
2020/06/02 747 770 733 764 351,800
2020/06/01 750 754 722 735 581,400
2020/05/29 685 719 685 714 234,700
2020/05/28 705 707 679 689 234,100
2020/05/27 702 707 688 705 121,100
2020/05/26 707 709 686 698 284,000
2020/05/25 687 707 683 705 234,500
2020/05/22 650 674 643 673 224,400
2020/05/21 649 652 639 644 209,200
2020/05/20 664 666 646 654 152,700
2020/05/19 657 660 648 657 122,200
2020/05/18 662 663 640 647 144,300
2020/05/15 666 667 634 666 199,900
2020/05/14 668 675 652 653 264,400
2020/05/13 688 694 665 684 274,000
2020/05/12 672 698 658 694 537,000
2020/05/11 632 658 622 655 332,000
2020/05/08 610 628 599 612 488,700
2020/05/07 607 607 580 600 526,700
2020/05/01 558 607 555 588 1,976,300
2020/04/30 502 528 501 524 225,200
2020/04/28 488 496 479 496 74,700
2020/04/27 478 490 477 487 58,600
2020/04/24 490 493 472 475 87,400
2020/04/23 473 502 473 494 155,900
2020/04/22 477 477 464 470 69,800
2020/04/21 501 501 474 481 98,600
2020/04/20 490 508 489 502 99,100
2020/04/17 482 491 478 485 89,000
2020/04/16 468 480 464 480 71,900
2020/04/15 474 475 464 471 60,900
2020/04/14 475 476 466 474 62,100
2020/04/13 470 476 462 463 74,000
2020/04/10 456 468 444 468 62,000
2020/04/09 452 459 445 459 77,600
2020/04/08 456 457 436 447 140,000
2020/04/07 445 459 437 456 86,100
2020/04/06 418 439 413 437 170,600
2020/04/03 425 432 415 424 85,900
2020/04/02 435 441 425 425 55,400
2020/04/01 469 470 439 441 104,300
2020/03/31 480 486 467 472 153,200
2020/03/30 471 479 459 479 139,800
2020/03/27 463 479 456 479 204,300
2020/03/26 457 457 431 455 126,300
2020/03/25 461 461 439 459 177,100
2020/03/24 414 430 406 429 221,800
2020/03/23 368 414 366 413 227,400
2020/03/19 400 401 351 365 880,900
2020/03/18 433 441 396 396 216,600
2020/03/17 407 431 397 424 236,400
2020/03/16 453 454 418 423 206,300
2020/03/13 412 431 398 421 231,100
2020/03/12 470 477 446 451 190,000
2020/03/11 500 503 473 473 123,900
2020/03/10 436 505 430 502 280,400
2020/03/09 503 513 481 484 172,200
2020/03/06 548 548 517 523 163,100
2020/03/05 566 576 554 555 113,900
2020/03/04 560 570 553 562 88,000
2020/03/03 596 602 565 567 168,200
2020/03/02 559 599 558 588 177,600
2020/02/28 584 592 564 565 230,200
2020/02/27 612 617 602 604 159,800
2020/02/26 629 629 611 620 152,400
2020/02/25 625 643 610 635 189,800
2020/02/21 665 666 660 663 80,300
2020/02/20 684 685 664 666 90,400
2020/02/19 691 694 684 684 81,500
2020/02/18 685 700 680 693 134,100
2020/02/17 696 696 678 686 117,000
2020/02/14 698 706 698 700 99,200
2020/02/13 709 711 698 700 111,100
2020/02/12 727 727 702 715 144,100
2020/02/10 712 731 709 723 145,500
2020/02/07 717 718 701 711 108,600
2020/02/06 702 724 702 711 211,300
2020/02/05 708 708 684 700 276,600
2020/02/04 718 720 685 697 527,900
2020/02/03 647 657 644 653 137,300
2020/01/31 663 667 659 660 77,100
2020/01/30 675 678 655 659 196,000
2020/01/29 674 679 671 678 90,200
2020/01/28 685 686 671 677 94,900
2020/01/27 701 703 687 689 119,300
2020/01/24 709 709 702 703 77,000
2020/01/23 710 711 703 704 123,100
2020/01/22 710 712 705 710 66,500
2020/01/21 709 712 706 711 67,800
2020/01/20 708 715 708 710 50,200
2020/01/17 717 717 711 711 40,600
2020/01/16 722 724 713 714 65,100
2020/01/15 717 721 714 719 47,200
2020/01/14 730 730 714 717 84,900
2020/01/10 735 738 725 727 52,900
2020/01/09 725 739 725 735 58,500
2020/01/08 721 728 712 720 110,200
2020/01/07 721 733 721 729 58,600
2020/01/06 736 736 715 720 127,900

このページの先頭へ