ウェルディッシュ(2901)の株価時系列情報
ウェルディッシュ(2901)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 |
---|---|---|---|---|---|
2013/12/30 | 195 | 197 | 195 | 197 | 2,600 |
2013/12/27 | 195 | 195 | 193 | 194 | 3,100 |
2013/12/26 | 193 | 193 | 192 | 193 | 5,700 |
2013/12/25 | 183 | 190 | 183 | 188 | 9,200 |
2013/12/24 | 184 | 184 | 177 | 178 | 8,300 |
2013/12/20 | 184 | 184 | 184 | 184 | 2,000 |
2013/12/19 | 186 | 186 | 185 | 185 | 3,500 |
2013/12/18 | 186 | 186 | 186 | 186 | 200 |
2013/12/17 | 185 | 186 | 185 | 186 | 1,200 |
2013/12/16 | 185 | 186 | 185 | 185 | 2,400 |
2013/12/13 | 186 | 186 | 185 | 185 | 2,600 |
2013/12/12 | 185 | 185 | 185 | 185 | 1,300 |
2013/12/11 | 183 | 189 | 183 | 189 | 2,500 |
2013/12/10 | 185 | 185 | 185 | 185 | 1,500 |
2013/12/09 | 185 | 185 | 180 | 185 | 12,100 |
2013/12/06 | 185 | 185 | 179 | 185 | 9,800 |
2013/12/05 | 182 | 186 | 182 | 186 | 10,200 |
2013/12/04 | 178 | 182 | 178 | 182 | 700 |
2013/12/03 | 184 | 184 | 184 | 184 | 300 |
2013/12/02 | 184 | 184 | 184 | 184 | 1,200 |
2013/11/29 | 181 | 185 | 181 | 185 | 2,800 |
2013/11/28 | 184 | 184 | 183 | 183 | 3,400 |
2013/11/27 | 174 | 184 | 174 | 184 | 7,300 |
2013/11/25 | 178 | 185 | 173 | 173 | 7,000 |
2013/11/22 | 178 | 181 | 178 | 178 | 5,500 |
2013/11/21 | 180 | 182 | 180 | 182 | 1,300 |
2013/11/20 | 184 | 185 | 183 | 185 | 3,900 |
2013/11/19 | 187 | 189 | 178 | 179 | 5,500 |
2013/11/18 | 177 | 183 | 177 | 183 | 2,800 |
2013/11/15 | 173 | 176 | 173 | 176 | 1,200 |
2013/11/14 | 171 | 173 | 171 | 173 | 800 |
2013/11/13 | 174 | 174 | 170 | 170 | 3,900 |
2013/11/12 | 174 | 175 | 173 | 173 | 4,200 |
2013/11/11 | 177 | 178 | 175 | 175 | 4,900 |
2013/11/08 | 180 | 182 | 172 | 176 | 4,600 |
2013/11/07 | 179 | 179 | 179 | 179 | 3,800 |
2013/11/06 | 180 | 181 | 178 | 178 | 8,600 |
2013/11/05 | 175 | 178 | 175 | 178 | 2,200 |
2013/11/01 | 181 | 183 | 170 | 174 | 14,500 |
2013/10/31 | 185 | 185 | 175 | 177 | 32,100 |
2013/10/30 | 227 | 227 | 185 | 185 | 97,600 |
2013/10/29 | 195 | 229 | 191 | 229 | 92,600 |
2013/10/28 | 179 | 179 | 179 | 179 | 4,400 |
2013/10/25 | 179 | 179 | 179 | 179 | 1,800 |
2013/10/24 | 179 | 179 | 179 | 179 | 2,800 |
2013/10/23 | 175 | 176 | 174 | 174 | 3,900 |
2013/10/21 | 172 | 174 | 172 | 174 | 1,100 |
2013/10/18 | 171 | 172 | 171 | 172 | 2,000 |
2013/10/17 | 175 | 175 | 170 | 170 | 4,000 |
2013/10/16 | 186 | 186 | 174 | 174 | 5,000 |
2013/10/15 | 176 | 186 | 176 | 186 | 3,300 |
2013/10/11 | 176 | 176 | 176 | 176 | 200 |
2013/10/09 | 176 | 176 | 176 | 176 | 1,000 |
2013/10/07 | 176 | 176 | 176 | 176 | 1,000 |
2013/10/04 | 170 | 170 | 170 | 170 | 1,000 |
2013/10/03 | 170 | 170 | 170 | 170 | 1,100 |
2013/10/02 | 169 | 170 | 169 | 170 | 10,600 |
2013/10/01 | 165 | 169 | 165 | 169 | 1,200 |
2013/09/30 | 170 | 170 | 165 | 165 | 7,000 |
2013/09/27 | 170 | 170 | 170 | 170 | 5,000 |
2013/09/26 | 173 | 175 | 166 | 166 | 5,000 |
2013/09/24 | 171 | 171 | 171 | 171 | 1,000 |
2013/09/18 | 175 | 176 | 170 | 170 | 6,000 |
2013/09/12 | 175 | 175 | 175 | 175 | 2,000 |
2013/09/11 | 175 | 175 | 175 | 175 | 2,000 |
2013/09/10 | 175 | 175 | 175 | 175 | 1,000 |
2013/09/06 | 175 | 175 | 175 | 175 | 1,000 |
2013/09/03 | 175 | 175 | 175 | 175 | 1,000 |
2013/09/02 | 165 | 165 | 165 | 165 | 2,000 |
2013/08/30 | 190 | 190 | 190 | 190 | 1,000 |
2013/08/29 | 190 | 190 | 190 | 190 | 1,000 |
2013/08/27 | 180 | 190 | 180 | 190 | 3,000 |
2013/08/26 | 180 | 180 | 180 | 180 | 1,000 |
2013/08/23 | 180 | 180 | 180 | 180 | 3,000 |
2013/08/22 | 180 | 180 | 180 | 180 | 2,000 |
2013/08/21 | 180 | 180 | 180 | 180 | 2,000 |
2013/08/20 | 180 | 180 | 180 | 180 | 2,000 |
2013/08/19 | 180 | 180 | 180 | 180 | 2,000 |
2013/08/16 | 180 | 180 | 180 | 180 | 1,000 |
2013/08/15 | 180 | 180 | 180 | 180 | 2,000 |
2013/08/14 | 180 | 180 | 180 | 180 | 3,000 |
2013/08/13 | 180 | 180 | 180 | 180 | 3,000 |
2013/08/12 | 178 | 178 | 178 | 178 | 2,000 |
2013/08/07 | 173 | 173 | 173 | 173 | 1,000 |
2013/08/06 | 173 | 173 | 173 | 173 | 1,000 |
2013/07/31 | 170 | 170 | 170 | 170 | 1,000 |
2013/07/29 | 167 | 167 | 167 | 167 | 3,000 |
2013/07/26 | 167 | 167 | 167 | 167 | 1,000 |
2013/07/25 | 167 | 167 | 167 | 167 | 1,000 |
2013/07/24 | 167 | 167 | 167 | 167 | 4,000 |
2013/07/23 | 180 | 180 | 178 | 178 | 11,000 |
2013/07/22 | 208 | 208 | 204 | 204 | 14,000 |
2013/07/18 | 160 | 160 | 158 | 158 | 2,000 |
2013/07/16 | 154 | 154 | 154 | 154 | 1,000 |
2013/07/12 | 163 | 163 | 153 | 153 | 3,000 |
2013/07/10 | 163 | 163 | 163 | 163 | 3,000 |
2013/07/08 | 162 | 163 | 162 | 163 | 4,000 |
2013/07/05 | 165 | 165 | 165 | 165 | 3,000 |
2013/07/01 | 165 | 165 | 165 | 165 | 1,000 |
2013/06/26 | 165 | 165 | 165 | 165 | 2,000 |
2013/06/25 | 171 | 171 | 165 | 165 | 2,000 |
2013/06/24 | 162 | 166 | 161 | 166 | 4,000 |
2013/06/21 | 167 | 167 | 166 | 166 | 2,000 |
2013/06/19 | 173 | 173 | 167 | 167 | 4,000 |
2013/06/18 | 173 | 173 | 173 | 173 | 1,000 |
2013/06/17 | 173 | 173 | 173 | 173 | 2,000 |
2013/06/14 | 180 | 180 | 175 | 175 | 3,000 |
2013/06/11 | 181 | 181 | 181 | 181 | 2,000 |
2013/06/07 | 183 | 183 | 183 | 183 | 2,000 |
2013/06/06 | 183 | 183 | 183 | 183 | 3,000 |
2013/06/04 | 185 | 185 | 182 | 182 | 3,000 |
2013/06/03 | 195 | 195 | 195 | 195 | 2,000 |
2013/05/31 | 192 | 192 | 192 | 192 | 1,000 |
2013/05/30 | 190 | 192 | 190 | 192 | 4,000 |
2013/05/28 | 187 | 187 | 186 | 187 | 3,000 |
2013/05/27 | 187 | 187 | 187 | 187 | 1,000 |
2013/05/23 | 187 | 187 | 187 | 187 | 2,000 |
2013/05/22 | 190 | 190 | 187 | 187 | 4,000 |
2013/05/21 | 190 | 190 | 186 | 186 | 4,000 |
2013/05/20 | 190 | 190 | 190 | 190 | 4,000 |
2013/05/17 | 185 | 190 | 185 | 190 | 2,000 |
2013/05/16 | 178 | 184 | 178 | 184 | 17,000 |
2013/05/15 | 216 | 217 | 216 | 217 | 10,000 |
2013/05/14 | 213 | 215 | 213 | 215 | 12,000 |
2013/05/13 | 204 | 206 | 194 | 204 | 17,000 |
2013/05/10 | 205 | 205 | 205 | 205 | 6,000 |
2013/05/09 | 196 | 209 | 196 | 205 | 3,000 |
2013/05/08 | 204 | 210 | 204 | 210 | 6,000 |
2013/05/07 | 200 | 204 | 200 | 204 | 6,000 |
2013/05/02 | 200 | 200 | 200 | 200 | 1,000 |
2013/05/01 | 201 | 201 | 200 | 200 | 3,000 |
2013/04/30 | 200 | 200 | 200 | 200 | 1,000 |
2013/04/26 | 200 | 200 | 200 | 200 | 5,000 |
2013/04/25 | 210 | 210 | 200 | 200 | 4,000 |
2013/04/24 | 198 | 209 | 198 | 208 | 7,000 |
2013/04/23 | 215 | 215 | 188 | 190 | 16,000 |
2013/04/22 | 210 | 210 | 208 | 210 | 39,000 |
2013/04/18 | 162 | 162 | 160 | 160 | 5,000 |
2013/04/17 | 159 | 162 | 159 | 162 | 7,000 |
2013/04/16 | 156 | 158 | 156 | 158 | 7,000 |
2013/04/15 | 156 | 156 | 156 | 156 | 2,000 |
2013/04/12 | 156 | 156 | 156 | 156 | 1,000 |
2013/04/11 | 151 | 160 | 151 | 159 | 10,000 |
2013/04/10 | 150 | 150 | 150 | 150 | 3,000 |
2013/04/09 | 145 | 150 | 145 | 150 | 8,000 |
2013/04/08 | 141 | 145 | 141 | 145 | 5,000 |
2013/04/05 | 146 | 149 | 142 | 142 | 6,000 |
2013/04/04 | 145 | 145 | 145 | 145 | 3,000 |
2013/04/03 | 145 | 145 | 145 | 145 | 1,000 |
2013/04/02 | 147 | 147 | 145 | 145 | 10,000 |
2013/04/01 | 148 | 153 | 144 | 146 | 16,000 |
2013/03/29 | 146 | 146 | 146 | 146 | 2,000 |
2013/03/28 | 145 | 149 | 145 | 146 | 9,000 |
2013/03/27 | 140 | 144 | 138 | 144 | 14,000 |
2013/03/26 | 154 | 158 | 154 | 158 | 12,000 |
2013/03/25 | 156 | 159 | 154 | 154 | 8,000 |
2013/03/22 | 156 | 158 | 148 | 156 | 16,000 |
2013/03/21 | 150 | 156 | 150 | 156 | 12,000 |
2013/03/19 | 148 | 148 | 145 | 145 | 2,000 |
2013/03/18 | 145 | 148 | 144 | 144 | 6,000 |
2013/03/15 | 146 | 146 | 145 | 145 | 4,000 |
2013/03/14 | 145 | 149 | 144 | 149 | 10,000 |
2013/03/13 | 143 | 144 | 143 | 144 | 7,000 |
2013/03/12 | 142 | 144 | 142 | 144 | 8,000 |
2013/03/11 | 141 | 141 | 141 | 141 | 4,000 |
2013/03/08 | 140 | 140 | 140 | 140 | 1,000 |
2013/03/07 | 140 | 140 | 139 | 139 | 5,000 |
2013/03/06 | 143 | 143 | 139 | 139 | 8,000 |
2013/03/05 | 136 | 143 | 136 | 143 | 8,000 |
2013/03/04 | 133 | 136 | 133 | 133 | 18,000 |
2013/03/01 | 132 | 133 | 132 | 133 | 3,000 |
2013/02/28 | 133 | 133 | 132 | 132 | 2,000 |
2013/02/27 | 134 | 134 | 134 | 134 | 2,000 |
2013/02/26 | 134 | 136 | 131 | 136 | 6,000 |
2013/02/25 | 134 | 137 | 133 | 136 | 6,000 |
2013/02/22 | 130 | 133 | 130 | 133 | 4,000 |
2013/02/21 | 132 | 133 | 132 | 133 | 2,000 |
2013/02/19 | 129 | 129 | 129 | 129 | 2,000 |
2013/02/18 | 126 | 129 | 125 | 129 | 4,000 |
2013/02/15 | 125 | 136 | 124 | 136 | 11,000 |
2013/02/14 | 134 | 134 | 130 | 134 | 4,000 |
2013/02/13 | 134 | 134 | 130 | 134 | 4,000 |
2013/02/12 | 135 | 135 | 130 | 130 | 13,000 |
2013/02/08 | 135 | 135 | 135 | 135 | 1,000 |
2013/02/07 | 134 | 136 | 134 | 136 | 3,000 |
2013/02/06 | 135 | 138 | 134 | 134 | 6,000 |
2013/02/05 | 134 | 134 | 132 | 132 | 11,000 |
2013/02/04 | 142 | 142 | 135 | 136 | 8,000 |
2013/02/01 | 141 | 141 | 132 | 135 | 24,000 |
2013/01/31 | 131 | 139 | 131 | 139 | 17,000 |
2013/01/30 | 135 | 135 | 131 | 131 | 13,000 |
2013/01/29 | 130 | 130 | 130 | 130 | 1,000 |
2013/01/28 | 132 | 137 | 130 | 130 | 19,000 |
2013/01/25 | 127 | 129 | 127 | 127 | 7,000 |
2013/01/24 | 126 | 126 | 126 | 126 | 1,000 |
2013/01/23 | 126 | 126 | 120 | 120 | 8,000 |
2013/01/22 | 130 | 132 | 129 | 129 | 5,000 |
2013/01/21 | 122 | 127 | 122 | 127 | 8,000 |
2013/01/18 | 120 | 122 | 120 | 120 | 3,000 |
2013/01/17 | 120 | 120 | 117 | 117 | 7,000 |
2013/01/16 | 121 | 121 | 120 | 120 | 2,000 |
2013/01/15 | 121 | 123 | 117 | 120 | 10,000 |
2013/01/11 | 117 | 120 | 116 | 116 | 5,000 |
2013/01/10 | 114 | 114 | 113 | 113 | 6,000 |
2013/01/09 | 114 | 114 | 113 | 113 | 8,000 |
2013/01/08 | 113 | 119 | 113 | 116 | 5,000 |
2013/01/07 | 112 | 114 | 111 | 113 | 6,000 |
2013/01/04 | 110 | 113 | 108 | 108 | 5,000 |