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
2022/12/30 600 612 598 603 71,300
2022/12/29 581 596 580 596 50,300
2022/12/28 597 599 585 587 87,400
2022/12/27 598 607 589 599 106,500
2022/12/26 600 604 596 596 51,100
2022/12/23 606 606 599 601 40,700
2022/12/22 603 615 603 607 47,100
2022/12/21 595 609 594 602 112,500
2022/12/20 624 624 589 593 202,600
2022/12/19 622 634 621 624 78,200
2022/12/16 618 625 614 622 77,500
2022/12/15 609 620 609 620 38,000
2022/12/14 617 617 607 607 38,000
2022/12/13 616 621 611 619 59,300
2022/12/12 608 615 599 607 64,600
2022/12/09 615 619 608 612 64,800
2022/12/08 612 618 601 617 81,600
2022/12/07 605 610 600 602 47,100
2022/12/06 620 621 604 607 74,100
2022/12/05 645 645 620 620 72,900
2022/12/02 643 650 633 643 107,400
2022/12/01 645 645 634 644 74,400
2022/11/30 638 643 636 642 59,800
2022/11/29 637 643 631 638 69,100
2022/11/28 656 657 640 640 86,300
2022/11/25 645 658 644 654 124,500
2022/11/24 650 653 643 645 80,900
2022/11/22 638 654 638 647 155,300
2022/11/21 644 649 633 638 211,300
2022/11/18 621 637 618 637 176,400
2022/11/17 607 622 605 617 49,600
2022/11/16 600 613 596 608 49,600
2022/11/15 620 620 602 603 89,600
2022/11/14 605 629 596 620 211,500
2022/11/11 593 605 590 605 125,400
2022/11/10 596 596 579 581 127,900
2022/11/09 599 606 593 601 89,300
2022/11/08 607 612 598 599 105,200
2022/11/07 620 620 599 604 111,400
2022/11/04 625 638 619 619 104,600
2022/11/02 654 654 633 634 145,600
2022/11/01 656 674 650 657 298,800
2022/10/31 637 645 625 641 124,600
2022/10/28 662 662 631 636 418,000
2022/10/27 666 678 654 661 199,700
2022/10/26 664 680 660 663 241,900
2022/10/25 655 670 646 662 226,100
2022/10/24 645 664 641 657 215,000
2022/10/21 642 648 633 640 146,000
2022/10/20 639 662 639 650 207,900
2022/10/19 651 660 633 636 207,000
2022/10/18 650 664 638 658 273,600
2022/10/17 630 642 619 640 232,000
2022/10/14 646 662 623 640 536,900
2022/10/13 606 644 601 640 524,700
2022/10/12 574 616 573 612 324,400
2022/10/11 560 575 557 575 145,800
2022/10/07 582 583 558 564 282,400
2022/10/06 582 593 578 592 187,700
2022/10/05 592 598 581 581 165,600
2022/10/04 603 607 591 591 150,900
2022/10/03 585 597 581 597 89,500
2022/09/30 602 607 586 591 174,500
2022/09/29 615 621 602 606 143,900
2022/09/28 602 616 593 616 275,900
2022/09/27 586 602 584 599 120,300
2022/09/26 583 617 582 596 242,500
2022/09/22 582 595 578 588 149,000
2022/09/21 589 592 581 589 125,000
2022/09/20 606 609 587 592 333,400
2022/09/16 622 625 599 601 416,000
2022/09/15 623 646 623 630 489,700
2022/09/14 594 635 590 625 493,900
2022/09/13 602 631 599 608 514,500
2022/09/12 600 602 582 600 282,300
2022/09/09 595 616 593 593 600,900
2022/09/08 585 592 573 588 581,600
2022/09/07 575 598 571 588 2,216,700
2022/09/06 550 555 536 539 185,400
2022/09/05 525 553 522 550 279,300
2022/09/02 520 532 506 528 148,200
2022/09/01 506 527 506 521 184,000
2022/08/31 493 512 492 512 107,500
2022/08/30 492 494 485 492 40,100
2022/08/29 485 495 481 492 118,700
2022/08/26 505 505 493 495 54,800
2022/08/25 495 506 489 501 108,100
2022/08/24 485 508 485 493 300,700
2022/08/23 473 483 473 483 72,400
2022/08/22 477 478 470 475 58,900
2022/08/19 484 484 478 483 53,800
2022/08/18 476 485 474 484 55,100
2022/08/17 476 481 472 480 118,800
2022/08/16 462 478 461 476 166,300
2022/08/15 455 465 454 462 102,900
2022/08/12 447 454 446 453 53,700
2022/08/10 447 451 441 447 57,700
2022/08/09 446 450 446 450 33,500
2022/08/08 451 452 447 449 48,400
2022/08/05 453 459 451 459 32,200
2022/08/04 450 457 450 454 33,800
2022/08/03 453 454 447 450 45,500
2022/08/02 450 456 450 455 35,900
2022/08/01 453 455 448 455 34,800
2022/07/29 454 455 449 453 32,500
2022/07/28 464 466 453 453 95,500
2022/07/27 460 467 457 466 66,000
2022/07/26 450 459 450 459 28,600
2022/07/25 451 453 448 452 22,000
2022/07/22 454 458 451 454 35,200
2022/07/21 454 454 450 454 33,200
2022/07/20 447 452 446 452 60,100
2022/07/19 442 446 436 444 43,800
2022/07/15 449 449 440 440 74,500
2022/07/14 451 452 448 449 26,000
2022/07/13 450 457 449 455 81,200
2022/07/12 460 460 452 453 46,900
2022/07/11 457 464 454 463 65,800
2022/07/08 452 457 449 451 67,300
2022/07/07 453 454 447 451 74,800
2022/07/06 453 456 451 453 57,300
2022/07/05 456 464 456 458 56,100
2022/07/04 455 460 453 456 35,800
2022/07/01 464 467 451 456 59,300
2022/06/30 486 486 466 466 58,600
2022/06/29 484 490 479 481 126,600
2022/06/28 485 499 485 499 168,800
2022/06/27 490 490 486 488 50,100
2022/06/24 475 486 475 486 40,500
2022/06/23 474 480 474 476 51,800
2022/06/22 480 481 474 478 36,100
2022/06/21 474 479 474 476 30,200
2022/06/20 475 476 466 468 35,000
2022/06/17 464 477 464 471 50,700
2022/06/16 487 489 480 480 39,500
2022/06/15 495 500 486 486 47,000
2022/06/14 495 498 492 495 39,000
2022/06/13 500 502 496 497 50,700
2022/06/10 500 512 500 510 47,400
2022/06/09 513 513 505 506 78,200
2022/06/08 490 504 490 503 70,100
2022/06/07 489 490 484 487 50,700
2022/06/06 486 496 484 491 56,900
2022/06/03 494 494 488 488 28,800
2022/06/02 490 492 486 489 53,200
2022/06/01 495 496 490 491 31,800
2022/05/31 499 503 495 495 62,200
2022/05/30 495 504 495 499 101,100
2022/05/27 490 491 483 491 28,500
2022/05/26 485 491 484 485 46,300
2022/05/25 489 490 483 485 50,900
2022/05/24 488 491 482 490 48,900
2022/05/23 485 488 477 488 38,100
2022/05/20 468 474 460 473 61,300
2022/05/19 460 471 459 468 47,200
2022/05/18 459 469 457 468 34,000
2022/05/17 453 457 449 457 38,200
2022/05/16 463 463 455 457 57,900
2022/05/13 439 459 439 459 68,900
2022/05/12 444 449 438 438 48,000
2022/05/11 445 452 443 451 64,200
2022/05/10 451 454 445 445 56,900
2022/05/09 465 466 455 455 56,900
2022/05/06 477 477 464 465 73,200
2022/05/02 482 490 478 479 30,300
2022/04/28 487 487 480 482 35,200
2022/04/27 480 484 476 480 71,100
2022/04/26 485 490 484 488 14,900
2022/04/25 480 484 477 481 22,700
2022/04/22 492 495 486 489 33,200
2022/04/21 500 503 495 498 41,900
2022/04/20 509 512 500 500 41,200
2022/04/19 507 507 498 505 46,200
2022/04/18 497 507 494 507 37,900
2022/04/15 503 503 496 499 32,300
2022/04/14 500 508 498 508 32,600
2022/04/13 491 499 489 499 45,600
2022/04/12 490 501 488 491 56,400
2022/04/11 495 503 491 492 47,200
2022/04/08 508 511 492 501 113,700
2022/04/07 522 522 506 508 100,800
2022/04/06 531 531 522 530 95,900
2022/04/05 547 547 525 536 148,200
2022/04/04 550 555 541 543 125,100
2022/04/01 554 556 546 553 127,900
2022/03/31 538 555 530 554 157,900
2022/03/30 520 538 515 538 224,300
2022/03/29 498 515 493 513 284,700
2022/03/28 466 471 463 471 46,300
2022/03/25 465 466 460 465 37,800
2022/03/24 456 467 453 466 71,300
2022/03/23 452 460 452 460 55,000
2022/03/22 452 455 449 451 44,700
2022/03/18 446 452 442 452 100,600
2022/03/17 454 455 446 449 54,700
2022/03/16 448 455 448 450 89,600
2022/03/15 442 446 441 446 25,800
2022/03/14 432 443 432 441 38,500
2022/03/11 430 436 423 435 30,000
2022/03/10 430 438 430 438 38,500
2022/03/09 421 435 421 429 62,600
2022/03/08 418 429 416 420 44,100
2022/03/07 423 425 416 419 52,400
2022/03/04 434 436 423 428 39,000
2022/03/03 443 443 434 434 29,200
2022/03/02 442 443 437 439 40,900
2022/03/01 453 453 443 447 73,800
2022/02/28 446 455 445 449 68,000
2022/02/25 438 448 438 445 32,400
2022/02/24 438 441 430 438 69,600
2022/02/22 451 451 440 440 24,200
2022/02/21 446 459 441 447 83,500
2022/02/18 440 445 437 445 25,900
2022/02/17 446 447 441 441 19,500
2022/02/16 440 446 440 446 25,100
2022/02/15 445 445 437 437 29,000
2022/02/14 440 444 438 442 27,400
2022/02/10 442 445 440 445 19,700
2022/02/09 443 445 440 440 24,300
2022/02/08 444 446 440 445 29,800
2022/02/07 443 443 435 438 19,800
2022/02/04 435 443 432 443 28,100
2022/02/03 440 448 437 437 52,800
2022/02/02 428 440 428 438 46,300
2022/02/01 430 441 427 434 49,500
2022/01/31 419 429 419 429 31,700
2022/01/28 418 420 412 417 47,300
2022/01/27 425 425 409 412 101,700
2022/01/26 421 425 419 423 41,300
2022/01/25 427 427 416 421 80,000
2022/01/24 426 432 423 430 38,800
2022/01/21 425 429 421 428 58,100
2022/01/20 431 436 425 429 63,400
2022/01/19 439 442 424 431 160,400
2022/01/18 447 448 443 445 22,100
2022/01/17 446 447 442 447 42,500
2022/01/14 448 448 442 447 40,500
2022/01/13 445 452 445 449 37,900
2022/01/12 448 453 446 452 65,900
2022/01/11 446 449 441 447 29,100
2022/01/07 445 452 441 447 105,500
2022/01/06 454 454 444 447 76,100
2022/01/05 465 465 454 457 68,000
2022/01/04 467 471 462 468 97,400

このページの先頭へ