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
2020/12/30 100 105 100 101 68,800
2020/12/29 100 111 98 101 433,300
2020/12/28 102 102 95 95 149,600
2020/12/25 101 102 100 102 33,700
2020/12/24 100 100 98 100 70,300
2020/12/23 101 101 99 99 91,500
2020/12/22 100 101 100 100 32,700
2020/12/21 101 102 100 101 120,900
2020/12/18 102 103 101 102 16,300
2020/12/17 102 105 101 101 45,100
2020/12/16 102 103 101 101 19,900
2020/12/15 102 103 101 101 15,500
2020/12/14 102 104 101 103 37,000
2020/12/11 103 105 101 101 75,000
2020/12/10 101 109 101 103 200,900
2020/12/09 101 102 101 101 37,500
2020/12/08 100 102 100 101 26,800
2020/12/07 102 103 100 100 68,100
2020/12/04 102 104 101 102 81,300
2020/12/03 102 103 101 101 48,900
2020/12/02 102 103 101 102 72,300
2020/12/01 104 108 101 102 253,200
2020/11/30 125 135 104 104 1,903,700
2020/11/27 99 101 99 100 34,800
2020/11/26 99 101 98 99 13,000
2020/11/25 100 100 99 100 39,800
2020/11/24 100 101 99 99 43,900
2020/11/20 98 100 98 100 33,700
2020/11/19 99 100 98 99 24,200
2020/11/18 100 101 98 99 41,800
2020/11/17 98 101 98 100 49,300
2020/11/16 99 100 98 99 113,600
2020/11/13 109 109 100 100 406,700
2020/11/12 104 126 104 113 2,322,900
2020/11/11 101 101 98 99 48,500
2020/11/10 102 102 99 101 33,400
2020/11/09 101 102 100 102 9,100
2020/11/06 101 102 100 101 14,500
2020/11/05 99 102 99 101 10,500
2020/11/04 102 102 98 101 7,600
2020/11/02 99 101 98 101 19,300
2020/10/30 99 103 99 99 34,500
2020/10/29 95 103 95 102 82,700
2020/10/28 98 99 96 96 18,900
2020/10/27 99 100 98 98 23,900
2020/10/26 98 99 98 99 19,200
2020/10/23 100 101 98 99 24,200
2020/10/22 100 101 100 100 14,400
2020/10/21 101 102 100 100 15,300
2020/10/20 102 103 101 103 8,100
2020/10/19 101 102 100 102 6,000
2020/10/16 102 103 101 101 10,700
2020/10/15 103 104 102 102 18,600
2020/10/14 104 105 104 104 8,300
2020/10/13 103 104 101 104 20,200
2020/10/12 102 104 102 103 18,800
2020/10/09 104 104 101 102 34,200
2020/10/08 101 104 101 104 21,200
2020/10/07 102 102 100 102 17,400
2020/10/06 101 102 100 101 35,800
2020/10/05 103 105 99 102 71,100
2020/10/02 111 120 103 104 234,900
2020/09/30 110 110 107 107 20,400
2020/09/29 109 111 108 110 53,700
2020/09/28 114 115 111 112 35,800
2020/09/25 115 116 113 114 11,400
2020/09/24 118 118 116 116 12,400
2020/09/23 120 120 117 118 11,600
2020/09/18 117 120 116 120 31,300
2020/09/17 119 120 117 118 13,500
2020/09/16 119 119 118 119 34,000
2020/09/15 118 120 117 119 17,200
2020/09/14 117 118 115 117 17,700
2020/09/11 116 116 112 116 27,800
2020/09/10 115 116 114 116 26,800
2020/09/09 115 116 115 115 11,300
2020/09/08 116 116 115 116 10,600
2020/09/07 118 118 116 116 8,500
2020/09/04 119 119 116 119 21,900
2020/09/03 119 120 119 120 10,800
2020/09/02 116 119 116 119 7,400
2020/09/01 114 117 112 117 36,400
2020/08/31 115 116 113 113 65,400
2020/08/28 119 120 111 112 64,100
2020/08/27 123 123 119 119 45,400
2020/08/26 125 127 119 120 69,600
2020/08/25 127 128 125 125 24,900
2020/08/24 125 129 125 126 28,500
2020/08/21 127 129 125 125 35,400
2020/08/20 129 130 125 127 71,000
2020/08/19 128 129 126 126 32,800
2020/08/18 132 132 128 128 32,700
2020/08/17 133 134 128 130 64,300
2020/08/14 132 133 128 131 49,800
2020/08/13 131 133 131 133 17,800
2020/08/12 132 133 131 132 36,200
2020/08/11 133 135 131 134 72,700
2020/08/07 127 133 127 130 64,100
2020/08/06 133 133 128 132 61,000
2020/08/05 132 132 128 132 30,700
2020/08/04 131 131 125 131 20,800
2020/08/03 123 131 123 131 35,500
2020/07/31 131 131 123 126 103,600
2020/07/30 133 133 131 132 40,500
2020/07/29 133 134 132 134 24,500
2020/07/28 134 137 133 134 34,900
2020/07/27 141 148 124 135 163,700
2020/07/22 139 140 137 137 38,100
2020/07/21 141 141 139 141 20,100
2020/07/20 141 141 138 141 38,400
2020/07/17 142 142 141 141 31,000
2020/07/16 144 144 141 143 15,300
2020/07/15 141 144 141 142 66,700
2020/07/14 139 141 139 140 32,500
2020/07/13 139 140 139 140 22,600
2020/07/10 140 141 139 139 60,900
2020/07/09 139 141 138 139 70,300
2020/07/08 138 140 136 140 54,300
2020/07/07 136 140 135 139 28,800
2020/07/06 133 137 133 136 27,000
2020/07/03 134 135 133 135 27,000
2020/07/02 136 137 133 134 77,600
2020/07/01 133 135 133 134 38,900
2020/06/30 130 137 130 134 62,900
2020/06/29 132 133 127 129 173,500
2020/06/26 138 141 135 135 159,800
2020/06/25 139 140 137 137 40,400
2020/06/24 139 140 136 140 56,500
2020/06/23 141 143 139 140 55,600
2020/06/22 140 141 138 141 37,900
2020/06/19 138 140 138 140 20,000
2020/06/18 140 140 136 139 41,700
2020/06/17 142 142 137 139 75,100
2020/06/16 145 145 140 140 99,100
2020/06/15 145 151 138 142 287,700
2020/06/12 124 143 122 141 299,500
2020/06/11 142 147 139 140 212,900
2020/06/10 143 158 139 144 1,325,600
2020/06/09 135 141 135 138 199,300
2020/06/08 138 139 133 135 129,900
2020/06/05 129 137 129 136 168,600
2020/06/04 133 133 128 128 90,800
2020/06/03 132 133 131 132 73,700
2020/06/02 138 138 131 131 116,900
2020/06/01 137 137 134 135 102,600
2020/05/29 140 140 133 139 166,600
2020/05/28 135 145 133 143 509,300
2020/05/27 136 136 126 130 464,500
2020/05/26 124 128 121 123 243,200
2020/05/25 117 123 115 122 163,800
2020/05/22 115 115 113 115 38,000
2020/05/21 112 116 112 116 53,300
2020/05/20 116 116 111 112 120,600
2020/05/19 118 118 113 113 33,200
2020/05/18 111 118 111 113 71,300
2020/05/15 116 118 114 116 84,900
2020/05/14 116 128 113 113 374,500
2020/05/13 117 122 113 116 258,200
2020/05/12 109 128 106 117 760,600
2020/05/11 102 110 102 107 197,500
2020/05/08 104 104 102 103 20,400
2020/05/07 102 104 102 102 51,300
2020/05/01 104 104 102 103 40,400
2020/04/30 104 104 102 103 50,000
2020/04/28 103 103 101 102 28,900
2020/04/27 100 102 99 102 37,000
2020/04/24 101 101 98 99 36,500
2020/04/23 102 105 100 101 34,600
2020/04/22 103 104 101 101 40,000
2020/04/21 110 110 105 105 32,600
2020/04/20 109 110 105 108 124,200
2020/04/17 102 123 102 109 1,784,200
2020/04/16 103 108 98 98 119,600
2020/04/15 103 105 100 104 84,100
2020/04/14 96 102 95 101 62,000
2020/04/13 95 97 94 95 19,300
2020/04/10 96 96 92 94 39,500
2020/04/09 95 98 94 96 38,100
2020/04/08 92 96 92 94 27,200
2020/04/07 91 94 90 94 49,800
2020/04/06 88 90 86 89 37,700
2020/04/03 91 91 85 86 50,500
2020/04/02 90 92 88 90 41,500
2020/04/01 92 95 90 91 37,000
2020/03/31 94 97 91 92 63,300
2020/03/30 98 98 94 95 62,800
2020/03/27 102 106 101 101 38,700
2020/03/26 101 103 99 100 39,200
2020/03/25 103 105 102 103 59,600
2020/03/24 98 101 97 99 54,000
2020/03/23 96 97 94 97 21,700
2020/03/19 95 96 93 94 28,800
2020/03/18 98 101 94 94 86,800
2020/03/17 90 96 90 96 33,700
2020/03/16 90 96 90 93 61,500
2020/03/13 92 97 85 91 124,200
2020/03/12 97 103 94 98 69,400
2020/03/11 107 107 100 100 41,600
2020/03/10 99 107 83 105 204,900
2020/03/09 113 113 96 100 217,200
2020/03/06 122 129 116 121 51,600
2020/03/05 126 127 123 126 59,300
2020/03/04 113 121 113 121 36,500
2020/03/03 118 119 113 115 105,400
2020/03/02 113 117 109 113 161,700
2020/02/28 107 115 103 104 201,200
2020/02/27 135 135 120 122 115,900
2020/02/26 140 140 134 135 137,600
2020/02/25 141 143 139 141 38,300
2020/02/21 144 145 144 144 28,600
2020/02/20 145 147 145 145 24,100
2020/02/19 143 145 143 144 20,200
2020/02/18 147 147 143 143 45,600
2020/02/17 147 148 147 147 30,900
2020/02/14 147 148 147 147 63,100
2020/02/13 149 149 147 147 30,200
2020/02/12 148 149 148 149 100,100
2020/02/10 153 153 151 151 20,700
2020/02/07 153 153 150 152 22,000
2020/02/06 152 153 152 153 10,400
2020/02/05 152 152 150 152 40,600
2020/02/04 153 153 151 152 15,800
2020/02/03 148 153 147 153 63,800
2020/01/31 150 152 149 149 69,100
2020/01/30 153 153 150 150 93,200
2020/01/29 153 154 152 152 20,000
2020/01/28 152 154 152 152 30,300
2020/01/27 153 153 152 152 61,400
2020/01/24 155 155 153 154 50,800
2020/01/23 154 155 154 154 13,200
2020/01/22 154 156 154 154 33,000
2020/01/21 155 155 154 155 20,200
2020/01/20 155 156 154 154 43,200
2020/01/17 156 156 154 154 104,100
2020/01/16 156 157 155 156 28,400
2020/01/15 155 156 154 156 40,200
2020/01/14 154 156 153 155 65,900
2020/01/10 153 155 153 154 64,600
2020/01/09 153 154 153 154 23,700
2020/01/08 156 156 152 153 125,200
2020/01/07 156 156 154 156 30,900
2020/01/06 156 156 154 154 28,000

このページの先頭へ