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 |
---|---|---|---|---|---|
2015/12/30 | 204 | 206 | 203 | 206 | 6,000 |
2015/12/29 | 203 | 205 | 202 | 203 | 13,800 |
2015/12/28 | 203 | 206 | 203 | 206 | 6,700 |
2015/12/25 | 204 | 205 | 202 | 203 | 30,600 |
2015/12/24 | 203 | 209 | 202 | 208 | 24,200 |
2015/12/22 | 209 | 209 | 203 | 203 | 26,500 |
2015/12/21 | 209 | 211 | 208 | 208 | 18,500 |
2015/12/18 | 213 | 213 | 210 | 210 | 24,000 |
2015/12/17 | 210 | 213 | 208 | 212 | 34,400 |
2015/12/16 | 210 | 213 | 208 | 209 | 24,000 |
2015/12/15 | 211 | 214 | 206 | 206 | 30,100 |
2015/12/14 | 207 | 215 | 206 | 211 | 57,200 |
2015/12/11 | 211 | 235 | 209 | 210 | 496,000 |
2015/12/10 | 210 | 211 | 206 | 208 | 14,600 |
2015/12/09 | 209 | 212 | 207 | 209 | 19,200 |
2015/12/08 | 210 | 213 | 207 | 209 | 18,600 |
2015/12/07 | 214 | 214 | 210 | 210 | 22,800 |
2015/12/04 | 214 | 216 | 209 | 211 | 48,300 |
2015/12/03 | 206 | 215 | 206 | 214 | 59,900 |
2015/12/02 | 207 | 207 | 204 | 205 | 9,300 |
2015/12/01 | 205 | 207 | 205 | 205 | 6,300 |
2015/11/30 | 208 | 208 | 205 | 206 | 6,500 |
2015/11/27 | 205 | 205 | 204 | 205 | 4,600 |
2015/11/26 | 205 | 205 | 201 | 204 | 20,500 |
2015/11/25 | 206 | 206 | 200 | 203 | 37,300 |
2015/11/24 | 201 | 209 | 201 | 208 | 54,400 |
2015/11/20 | 202 | 202 | 200 | 200 | 6,300 |
2015/11/19 | 201 | 202 | 201 | 201 | 5,300 |
2015/11/18 | 203 | 204 | 200 | 201 | 13,100 |
2015/11/17 | 201 | 204 | 200 | 201 | 11,600 |
2015/11/16 | 196 | 204 | 196 | 200 | 29,200 |
2015/11/13 | 202 | 202 | 200 | 200 | 17,600 |
2015/11/12 | 205 | 206 | 202 | 202 | 28,200 |
2015/11/11 | 202 | 204 | 201 | 204 | 29,400 |
2015/11/10 | 202 | 203 | 199 | 200 | 17,100 |
2015/11/09 | 199 | 205 | 198 | 203 | 25,400 |
2015/11/06 | 198 | 199 | 196 | 198 | 35,100 |
2015/11/05 | 197 | 200 | 195 | 198 | 23,300 |
2015/11/04 | 199 | 201 | 197 | 198 | 23,700 |
2015/11/02 | 200 | 202 | 196 | 198 | 24,300 |
2015/10/30 | 202 | 202 | 197 | 199 | 44,100 |
2015/10/29 | 204 | 204 | 200 | 201 | 43,100 |
2015/10/28 | 205 | 206 | 203 | 203 | 41,800 |
2015/10/27 | 205 | 206 | 204 | 205 | 35,000 |
2015/10/26 | 209 | 210 | 204 | 206 | 60,900 |
2015/10/23 | 212 | 212 | 206 | 208 | 50,200 |
2015/10/22 | 210 | 211 | 205 | 207 | 125,500 |
2015/10/21 | 221 | 228 | 213 | 214 | 200,400 |
2015/10/20 | 213 | 227 | 212 | 213 | 209,300 |
2015/10/19 | 215 | 216 | 213 | 213 | 49,000 |
2015/10/16 | 221 | 221 | 214 | 215 | 70,500 |
2015/10/15 | 214 | 220 | 212 | 220 | 66,700 |
2015/10/14 | 223 | 223 | 212 | 215 | 117,100 |
2015/10/13 | 218 | 225 | 217 | 220 | 203,500 |
2015/10/09 | 230 | 259 | 221 | 226 | 2,746,200 |
2015/10/08 | 219 | 230 | 213 | 213 | 346,400 |
2015/10/07 | 236 | 236 | 219 | 222 | 576,000 |
2015/10/06 | 268 | 306 | 240 | 244 | 4,406,600 |
2015/10/05 | 232 | 268 | 232 | 249 | 3,820,600 |
2015/10/02 | 200 | 205 | 196 | 200 | 38,200 |
2015/10/01 | 204 | 205 | 198 | 199 | 31,500 |
2015/09/30 | 208 | 209 | 198 | 202 | 25,200 |
2015/09/29 | 208 | 208 | 200 | 200 | 44,900 |
2015/09/28 | 206 | 212 | 206 | 208 | 28,600 |
2015/09/25 | 217 | 217 | 203 | 206 | 148,700 |
2015/09/24 | 204 | 225 | 201 | 209 | 428,600 |
2015/09/18 | 197 | 222 | 192 | 200 | 633,400 |
2015/09/17 | 190 | 195 | 190 | 195 | 12,600 |
2015/09/16 | 194 | 195 | 190 | 190 | 13,500 |
2015/09/15 | 194 | 194 | 191 | 194 | 11,000 |
2015/09/14 | 194 | 199 | 190 | 192 | 42,800 |
2015/09/11 | 187 | 218 | 184 | 193 | 395,100 |
2015/09/10 | 183 | 185 | 180 | 184 | 5,700 |
2015/09/09 | 180 | 184 | 180 | 183 | 8,700 |
2015/09/08 | 179 | 181 | 176 | 176 | 15,100 |
2015/09/07 | 180 | 183 | 176 | 182 | 10,500 |
2015/09/04 | 186 | 187 | 181 | 181 | 25,400 |
2015/09/03 | 189 | 193 | 185 | 186 | 33,100 |
2015/09/02 | 188 | 193 | 182 | 184 | 15,200 |
2015/09/01 | 193 | 193 | 187 | 188 | 15,700 |
2015/08/31 | 195 | 195 | 190 | 193 | 18,300 |
2015/08/28 | 195 | 198 | 193 | 197 | 23,500 |
2015/08/27 | 194 | 197 | 188 | 189 | 44,900 |
2015/08/26 | 180 | 192 | 178 | 188 | 41,700 |
2015/08/25 | 179 | 189 | 169 | 178 | 78,500 |
2015/08/24 | 195 | 195 | 181 | 182 | 122,300 |
2015/08/21 | 202 | 207 | 198 | 199 | 70,600 |
2015/08/20 | 217 | 217 | 204 | 207 | 85,900 |
2015/08/19 | 224 | 224 | 216 | 216 | 62,900 |
2015/08/18 | 231 | 231 | 222 | 224 | 91,800 |
2015/08/17 | 219 | 226 | 217 | 223 | 55,300 |
2015/08/14 | 219 | 225 | 216 | 220 | 60,500 |
2015/08/13 | 214 | 223 | 214 | 216 | 47,700 |
2015/08/12 | 213 | 217 | 213 | 216 | 71,600 |
2015/08/11 | 212 | 247 | 212 | 216 | 588,000 |
2015/08/10 | 218 | 218 | 212 | 212 | 30,000 |
2015/08/07 | 218 | 222 | 213 | 214 | 53,800 |
2015/08/06 | 216 | 217 | 212 | 214 | 77,000 |
2015/08/05 | 224 | 224 | 216 | 219 | 186,200 |
2015/08/04 | 217 | 257 | 217 | 230 | 2,479,100 |
2015/08/03 | 218 | 223 | 210 | 210 | 88,200 |
2015/07/31 | 221 | 225 | 218 | 219 | 80,100 |
2015/07/30 | 231 | 237 | 219 | 224 | 135,400 |
2015/07/29 | 237 | 242 | 226 | 231 | 133,900 |
2015/07/28 | 237 | 244 | 235 | 241 | 114,000 |
2015/07/27 | 253 | 256 | 240 | 240 | 163,100 |
2015/07/24 | 252 | 261 | 249 | 257 | 330,700 |
2015/07/23 | 255 | 265 | 248 | 265 | 576,400 |
2015/07/22 | 334 | 337 | 262 | 270 | 2,862,200 |
2015/07/21 | 229 | 294 | 225 | 294 | 5,335,900 |
2015/07/17 | 204 | 217 | 203 | 214 | 348,300 |
2015/07/16 | 199 | 208 | 199 | 205 | 158,800 |
2015/07/15 | 200 | 201 | 197 | 198 | 56,900 |
2015/07/14 | 200 | 204 | 197 | 199 | 126,100 |
2015/07/13 | 196 | 200 | 194 | 197 | 48,300 |
2015/07/10 | 197 | 200 | 192 | 193 | 70,800 |
2015/07/09 | 190 | 195 | 185 | 194 | 118,500 |
2015/07/08 | 203 | 203 | 191 | 193 | 143,200 |
2015/07/07 | 194 | 206 | 192 | 204 | 243,200 |
2015/07/06 | 196 | 198 | 189 | 191 | 122,000 |
2015/07/03 | 209 | 209 | 197 | 198 | 132,400 |
2015/07/02 | 207 | 215 | 202 | 206 | 247,700 |
2015/07/01 | 206 | 229 | 196 | 203 | 1,124,700 |
2015/06/30 | 187 | 214 | 183 | 206 | 2,149,700 |
2015/06/29 | 192 | 192 | 182 | 182 | 527,400 |
2015/06/26 | 208 | 245 | 193 | 196 | 5,925,600 |
2015/06/25 | 190 | 220 | 188 | 195 | 1,674,300 |
2015/06/24 | 189 | 190 | 188 | 188 | 17,700 |
2015/06/23 | 190 | 190 | 188 | 189 | 14,800 |
2015/06/22 | 189 | 189 | 187 | 189 | 11,600 |
2015/06/19 | 186 | 187 | 186 | 187 | 11,100 |
2015/06/18 | 188 | 188 | 186 | 186 | 16,700 |
2015/06/17 | 188 | 189 | 186 | 186 | 16,500 |
2015/06/16 | 189 | 190 | 188 | 188 | 21,000 |
2015/06/15 | 187 | 189 | 187 | 188 | 17,100 |
2015/06/12 | 190 | 191 | 188 | 189 | 26,000 |
2015/06/11 | 188 | 198 | 186 | 187 | 154,200 |
2015/06/10 | 187 | 190 | 187 | 187 | 8,700 |
2015/06/09 | 187 | 192 | 187 | 187 | 36,700 |
2015/06/08 | 189 | 189 | 186 | 188 | 13,100 |
2015/06/05 | 188 | 189 | 186 | 187 | 10,100 |
2015/06/04 | 189 | 190 | 187 | 188 | 6,700 |
2015/06/03 | 187 | 192 | 186 | 188 | 30,500 |
2015/06/02 | 186 | 186 | 185 | 186 | 8,400 |
2015/06/01 | 189 | 189 | 184 | 185 | 32,300 |
2015/05/29 | 189 | 191 | 186 | 186 | 11,700 |
2015/05/28 | 191 | 191 | 187 | 188 | 28,200 |
2015/05/27 | 187 | 196 | 184 | 188 | 120,600 |
2015/05/26 | 187 | 187 | 185 | 186 | 19,400 |
2015/05/25 | 186 | 187 | 185 | 186 | 16,900 |
2015/05/22 | 187 | 192 | 185 | 185 | 47,700 |
2015/05/21 | 187 | 195 | 185 | 186 | 49,800 |
2015/05/20 | 192 | 192 | 185 | 186 | 26,400 |
2015/05/19 | 186 | 191 | 186 | 188 | 22,000 |
2015/05/18 | 185 | 189 | 184 | 188 | 16,400 |
2015/05/15 | 185 | 186 | 183 | 183 | 31,000 |
2015/05/14 | 190 | 190 | 186 | 186 | 22,500 |
2015/05/13 | 197 | 197 | 187 | 187 | 152,600 |
2015/05/12 | 187 | 203 | 185 | 190 | 444,700 |
2015/05/11 | 186 | 187 | 184 | 186 | 31,300 |
2015/05/08 | 183 | 209 | 182 | 187 | 714,100 |
2015/05/07 | 185 | 185 | 177 | 178 | 114,300 |
2015/05/01 | 185 | 185 | 182 | 185 | 27,800 |
2015/04/30 | 185 | 188 | 184 | 185 | 70,600 |
2015/04/28 | 194 | 194 | 186 | 187 | 150,300 |
2015/04/27 | 188 | 222 | 188 | 196 | 2,166,400 |
2015/04/24 | 184 | 186 | 180 | 183 | 52,600 |
2015/04/23 | 186 | 188 | 182 | 184 | 85,100 |
2015/04/22 | 182 | 188 | 182 | 185 | 67,800 |
2015/04/21 | 190 | 194 | 182 | 182 | 112,600 |
2015/04/20 | 187 | 192 | 184 | 187 | 73,900 |
2015/04/17 | 198 | 202 | 188 | 189 | 201,900 |
2015/04/16 | 195 | 203 | 193 | 193 | 312,100 |
2015/04/15 | 229 | 235 | 194 | 204 | 2,111,300 |
2015/04/14 | 182 | 229 | 176 | 229 | 4,926,100 |
2015/04/13 | 173 | 217 | 172 | 179 | 2,325,400 |
2015/04/10 | 175 | 176 | 170 | 172 | 28,200 |
2015/04/09 | 174 | 175 | 172 | 173 | 6,000 |
2015/04/08 | 172 | 175 | 171 | 175 | 9,800 |
2015/04/07 | 172 | 172 | 170 | 171 | 4,300 |
2015/04/06 | 170 | 172 | 170 | 172 | 7,800 |
2015/04/03 | 171 | 173 | 170 | 171 | 10,000 |
2015/04/02 | 171 | 172 | 171 | 171 | 5,700 |
2015/04/01 | 174 | 174 | 172 | 172 | 5,600 |
2015/03/31 | 172 | 174 | 172 | 174 | 15,700 |
2015/03/30 | 174 | 178 | 171 | 172 | 25,800 |
2015/03/27 | 180 | 180 | 176 | 176 | 25,900 |
2015/03/26 | 181 | 183 | 179 | 183 | 30,200 |
2015/03/25 | 183 | 184 | 180 | 180 | 21,900 |
2015/03/24 | 183 | 184 | 180 | 183 | 21,100 |
2015/03/23 | 182 | 184 | 182 | 183 | 18,100 |
2015/03/20 | 182 | 182 | 180 | 181 | 10,700 |
2015/03/19 | 178 | 181 | 178 | 179 | 24,400 |
2015/03/18 | 177 | 180 | 176 | 178 | 24,600 |
2015/03/17 | 184 | 187 | 175 | 177 | 51,500 |
2015/03/16 | 189 | 190 | 185 | 185 | 43,100 |
2015/03/13 | 190 | 192 | 189 | 191 | 12,000 |
2015/03/12 | 192 | 192 | 190 | 192 | 7,300 |
2015/03/11 | 188 | 192 | 186 | 192 | 23,700 |
2015/03/10 | 194 | 194 | 190 | 190 | 24,900 |
2015/03/09 | 195 | 195 | 192 | 192 | 33,800 |
2015/03/06 | 194 | 196 | 192 | 194 | 26,400 |
2015/03/05 | 192 | 193 | 192 | 193 | 11,300 |
2015/03/04 | 191 | 193 | 190 | 192 | 15,800 |
2015/03/03 | 194 | 197 | 191 | 191 | 40,500 |
2015/03/02 | 200 | 200 | 192 | 192 | 63,500 |
2015/02/27 | 195 | 201 | 192 | 194 | 89,400 |
2015/02/26 | 196 | 199 | 193 | 193 | 43,300 |
2015/02/25 | 192 | 196 | 188 | 196 | 81,200 |
2015/02/24 | 192 | 194 | 189 | 192 | 33,300 |
2015/02/23 | 198 | 200 | 189 | 190 | 89,200 |
2015/02/20 | 201 | 206 | 192 | 202 | 178,100 |
2015/02/19 | 187 | 196 | 187 | 196 | 166,000 |
2015/02/18 | 191 | 194 | 183 | 189 | 181,400 |
2015/02/17 | 177 | 194 | 176 | 188 | 431,800 |
2015/02/16 | 169 | 177 | 169 | 176 | 80,300 |
2015/02/13 | 167 | 168 | 165 | 168 | 11,400 |
2015/02/12 | 168 | 168 | 165 | 167 | 20,100 |
2015/02/10 | 164 | 167 | 164 | 164 | 5,900 |
2015/02/09 | 168 | 168 | 163 | 164 | 26,000 |
2015/02/06 | 172 | 172 | 166 | 167 | 24,300 |
2015/02/05 | 167 | 168 | 165 | 167 | 27,600 |
2015/02/04 | 164 | 169 | 164 | 167 | 24,700 |
2015/02/03 | 170 | 170 | 163 | 165 | 96,600 |
2015/02/02 | 176 | 176 | 170 | 170 | 58,200 |
2015/01/30 | 177 | 177 | 170 | 172 | 59,900 |
2015/01/29 | 177 | 178 | 173 | 174 | 62,200 |
2015/01/28 | 177 | 182 | 174 | 176 | 104,500 |
2015/01/27 | 182 | 184 | 171 | 177 | 365,900 |
2015/01/26 | 193 | 241 | 184 | 185 | 2,950,200 |
2015/01/23 | 195 | 195 | 189 | 191 | 10,900 |
2015/01/22 | 191 | 199 | 190 | 191 | 20,900 |
2015/01/21 | 191 | 192 | 188 | 190 | 3,800 |
2015/01/20 | 191 | 193 | 189 | 192 | 7,800 |
2015/01/19 | 188 | 189 | 188 | 189 | 1,400 |
2015/01/16 | 191 | 191 | 186 | 188 | 16,500 |
2015/01/15 | 191 | 191 | 191 | 191 | 1,900 |
2015/01/14 | 191 | 192 | 190 | 191 | 2,200 |
2015/01/13 | 194 | 196 | 191 | 191 | 6,200 |
2015/01/09 | 191 | 192 | 190 | 190 | 2,100 |
2015/01/08 | 192 | 192 | 190 | 190 | 6,800 |
2015/01/07 | 189 | 193 | 189 | 192 | 4,600 |
2015/01/06 | 194 | 194 | 190 | 192 | 10,200 |
2015/01/05 | 195 | 200 | 190 | 192 | 44,100 |