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
2021/12/30 460 462 452 457 54,000
2021/12/29 455 461 454 460 49,100
2021/12/28 440 453 440 453 145,300
2021/12/27 441 441 432 435 79,000
2021/12/24 449 449 442 443 45,500
2021/12/23 451 452 445 447 31,900
2021/12/22 447 455 446 452 80,200
2021/12/21 447 450 442 447 64,400
2021/12/20 455 455 443 447 86,400
2021/12/17 457 460 454 459 52,500
2021/12/16 456 459 451 459 61,000
2021/12/15 455 459 450 455 43,600
2021/12/14 457 457 450 455 67,200
2021/12/13 469 469 452 457 63,300
2021/12/10 470 470 459 464 76,100
2021/12/09 469 472 464 471 47,600
2021/12/08 473 473 467 470 32,200
2021/12/07 457 469 457 469 58,100
2021/12/06 455 457 451 455 32,400
2021/12/03 448 456 446 456 58,600
2021/12/02 443 449 440 445 105,000
2021/12/01 442 450 437 449 101,000
2021/11/30 453 465 445 449 86,600
2021/11/29 470 470 451 451 119,600
2021/11/26 481 481 472 475 59,200
2021/11/25 488 488 477 483 39,700
2021/11/24 496 497 486 488 53,300
2021/11/22 497 498 493 495 15,400
2021/11/19 507 507 496 499 61,300
2021/11/18 506 507 497 507 45,800
2021/11/17 514 514 506 506 37,300
2021/11/16 515 518 509 514 60,700
2021/11/15 505 516 504 512 51,200
2021/11/12 502 505 499 504 28,800
2021/11/11 505 505 500 502 20,300
2021/11/10 504 506 499 506 34,500
2021/11/09 507 513 502 502 51,900
2021/11/08 504 508 502 506 50,900
2021/11/05 506 506 497 504 48,700
2021/11/04 509 509 502 506 36,000
2021/11/02 505 513 504 504 40,100
2021/11/01 496 508 492 508 80,500
2021/10/29 499 502 495 500 47,400
2021/10/28 498 503 492 497 57,200
2021/10/27 502 503 495 500 37,000
2021/10/26 500 506 499 502 27,900
2021/10/25 502 505 493 499 47,500
2021/10/22 506 510 502 502 34,500
2021/10/21 514 514 506 509 39,200
2021/10/20 515 515 508 509 47,200
2021/10/19 514 515 506 510 41,800
2021/10/18 518 520 511 518 37,600
2021/10/15 503 518 503 518 57,800
2021/10/14 513 513 501 505 43,000
2021/10/13 516 520 508 509 49,100
2021/10/12 525 525 515 520 56,400
2021/10/11 520 530 517 527 54,300
2021/10/08 513 523 511 519 92,200
2021/10/07 504 509 499 505 75,900
2021/10/06 505 515 499 503 59,500
2021/10/05 517 517 501 504 63,600
2021/10/04 516 524 511 516 67,500
2021/10/01 521 522 513 515 72,700
2021/09/30 522 531 521 526 63,900
2021/09/29 520 522 513 521 85,200
2021/09/28 532 532 518 525 65,900
2021/09/27 527 534 523 530 62,300
2021/09/24 521 527 516 524 102,400
2021/09/22 519 527 511 511 112,300
2021/09/21 516 529 515 527 180,600
2021/09/17 532 533 525 532 47,900
2021/09/16 534 534 520 531 83,000
2021/09/15 542 542 531 537 78,800
2021/09/14 546 548 540 544 74,600
2021/09/13 537 548 534 546 93,900
2021/09/10 537 546 530 545 112,600
2021/09/09 535 547 530 537 154,100
2021/09/08 518 528 518 528 111,300
2021/09/07 516 520 512 516 90,100
2021/09/06 512 514 506 514 114,300
2021/09/03 500 508 499 507 90,900
2021/09/02 502 505 500 500 58,400
2021/09/01 495 505 492 505 82,900
2021/08/31 506 506 492 494 138,100
2021/08/30 496 508 494 506 66,100
2021/08/27 493 496 488 496 33,200
2021/08/26 489 493 487 493 35,900
2021/08/25 483 492 482 489 39,400
2021/08/24 474 485 474 483 45,700
2021/08/23 471 475 467 475 74,200
2021/08/20 477 479 463 466 89,900
2021/08/19 480 490 478 478 93,500
2021/08/18 470 486 470 484 228,200
2021/08/17 480 484 467 467 87,900
2021/08/16 492 493 479 481 136,700
2021/08/13 497 497 490 493 39,400
2021/08/12 500 501 494 497 50,200
2021/08/11 501 504 486 500 147,600
2021/08/10 498 509 496 507 94,500
2021/08/06 495 497 493 495 40,100
2021/08/05 498 499 492 495 60,300
2021/08/04 504 506 498 500 46,100
2021/08/03 510 510 503 507 36,600
2021/08/02 500 512 496 512 101,900
2021/07/30 508 509 495 500 140,600
2021/07/29 504 512 504 512 64,700
2021/07/28 514 514 504 509 90,200
2021/07/27 516 516 513 516 35,100
2021/07/26 520 523 513 516 86,800
2021/07/21 515 525 511 516 135,900
2021/07/20 513 518 510 515 100,800
2021/07/19 514 520 511 518 105,400
2021/07/16 517 521 515 519 58,200
2021/07/15 523 523 516 517 83,700
2021/07/14 524 529 522 522 39,700
2021/07/13 523 529 521 526 46,600
2021/07/12 528 529 521 525 69,800
2021/07/09 516 522 506 521 182,600
2021/07/08 529 530 517 517 107,400
2021/07/07 533 536 529 534 36,600
2021/07/06 531 539 530 536 85,900
2021/07/05 525 539 525 531 140,500
2021/07/02 513 532 513 525 152,300
2021/07/01 528 528 512 513 143,100
2021/06/30 522 536 522 527 96,300
2021/06/29 520 524 514 522 178,400
2021/06/28 533 534 523 528 332,300
2021/06/25 545 545 532 534 209,800
2021/06/24 558 558 531 531 627,800
2021/06/23 580 586 560 567 1,392,700
2021/06/22 533 575 517 564 2,228,800
2021/06/21 501 502 490 495 166,400
2021/06/18 523 524 509 509 76,000
2021/06/17 521 527 520 524 35,500
2021/06/16 523 528 518 527 48,100
2021/06/15 528 529 522 523 27,700
2021/06/14 531 531 523 528 40,500
2021/06/11 523 529 523 528 68,600
2021/06/10 524 526 519 523 32,700
2021/06/09 516 529 514 526 56,700
2021/06/08 513 516 508 514 37,900
2021/06/07 517 518 511 515 23,800
2021/06/04 523 524 515 515 55,100
2021/06/03 515 525 514 525 84,200
2021/06/02 512 518 510 515 25,800
2021/06/01 512 516 504 512 76,900
2021/05/31 520 520 511 511 52,100
2021/05/28 515 522 510 520 89,900
2021/05/27 518 520 509 509 41,300
2021/05/26 519 521 516 518 28,000
2021/05/25 528 529 520 521 25,500
2021/05/24 532 534 523 526 44,600
2021/05/21 534 539 528 530 32,400
2021/05/20 521 538 521 534 92,700
2021/05/19 509 522 507 517 59,000
2021/05/18 502 512 502 509 108,700
2021/05/17 510 517 498 503 85,800
2021/05/14 493 513 493 504 177,300
2021/05/13 500 507 489 503 109,100
2021/05/12 512 513 497 505 102,100
2021/05/11 520 527 511 513 85,800
2021/05/10 526 528 515 521 87,400
2021/05/07 532 553 525 525 171,800
2021/05/06 556 556 526 529 213,400
2021/04/30 570 570 553 556 86,100
2021/04/28 568 570 551 566 121,800
2021/04/27 577 577 563 568 89,600
2021/04/26 559 579 558 571 86,700
2021/04/23 570 584 566 567 115,600
2021/04/22 560 573 553 565 125,100
2021/04/21 579 579 552 554 191,700
2021/04/20 586 598 580 585 155,900
2021/04/19 585 591 575 589 113,100
2021/04/16 591 594 582 589 64,900
2021/04/15 598 602 590 590 74,200
2021/04/14 584 604 581 597 195,700
2021/04/13 583 588 580 584 72,100
2021/04/12 590 594 579 583 53,500
2021/04/09 583 589 578 589 67,400
2021/04/08 587 597 578 583 149,300
2021/04/07 573 592 571 591 134,700
2021/04/06 570 585 561 572 98,700
2021/04/05 559 565 554 565 43,900
2021/04/02 565 566 554 558 36,800
2021/04/01 562 564 555 561 69,100
2021/03/31 559 568 557 559 51,600
2021/03/30 564 570 560 562 52,700
2021/03/29 572 572 552 562 103,000
2021/03/26 559 565 554 564 49,600
2021/03/25 538 557 538 556 83,300
2021/03/24 558 558 538 539 158,200
2021/03/23 578 578 562 568 84,000
2021/03/22 579 593 573 578 129,200
2021/03/19 579 582 570 578 104,400
2021/03/18 579 586 567 585 141,100
2021/03/17 580 585 572 579 122,500
2021/03/16 596 608 565 585 500,100
2021/03/15 531 632 530 593 1,359,600
2021/03/12 536 538 527 532 73,100
2021/03/11 535 541 530 536 40,700
2021/03/10 544 544 534 537 74,900
2021/03/09 526 543 523 542 55,000
2021/03/08 526 536 516 526 59,700
2021/03/05 521 525 498 521 157,200
2021/03/04 529 531 514 531 101,400
2021/03/03 537 537 524 531 100,700
2021/03/02 546 554 532 537 77,400
2021/03/01 540 549 529 537 115,400
2021/02/26 558 558 540 540 160,500
2021/02/25 561 564 544 564 160,100
2021/02/24 544 570 534 561 364,900
2021/02/22 512 529 508 529 133,500
2021/02/19 515 515 492 504 113,800
2021/02/18 507 519 506 510 128,800
2021/02/17 486 506 486 503 126,000
2021/02/16 493 493 482 486 81,500
2021/02/15 498 498 483 492 98,400
2021/02/12 501 502 491 498 70,600
2021/02/10 497 506 497 503 91,200
2021/02/09 494 494 481 489 91,300
2021/02/08 500 504 492 494 97,500
2021/02/05 505 510 493 498 112,200
2021/02/04 500 515 495 503 189,400
2021/02/03 481 511 476 505 269,900
2021/02/02 475 486 473 480 138,100
2021/02/01 482 484 468 472 121,300
2021/01/29 489 515 487 494 418,200
2021/01/28 480 489 461 483 365,500
2021/01/27 456 491 453 485 675,300
2021/01/26 457 457 440 451 106,900
2021/01/25 453 460 453 457 30,800
2021/01/22 458 461 452 453 51,900
2021/01/21 454 464 453 462 84,500
2021/01/20 448 452 445 450 62,100
2021/01/19 446 449 443 443 45,900
2021/01/18 442 450 441 450 29,500
2021/01/15 445 449 442 445 38,900
2021/01/14 445 449 440 445 74,200
2021/01/13 452 452 444 447 40,700
2021/01/12 445 458 444 452 66,200
2021/01/08 444 445 439 445 53,800
2021/01/07 441 451 441 444 56,900
2021/01/06 435 445 435 438 64,800
2021/01/05 436 443 431 435 50,800
2021/01/04 441 444 428 440 78,300

このページの先頭へ