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

ウェルネス・コミュニケーションズ(366A)の株価時系列情報

ウェルネス・コミュニケーションズ(366A)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
2026/06/17 1,049 1,070 1,041 1,057 26,700
2026/06/16 1,050 1,050 1,022 1,035 25,700
2026/06/15 1,077 1,087 1,033 1,045 79,000
2026/06/12 1,075 1,081 1,043 1,076 41,600
2026/06/11 1,061 1,076 1,037 1,072 34,600
2026/06/10 1,048 1,085 1,045 1,072 68,100
2026/06/09 1,027 1,051 1,027 1,043 18,200
2026/06/08 1,035 1,067 1,021 1,035 46,900
2026/06/05 1,025 1,050 1,020 1,035 50,000
2026/06/04 1,030 1,051 1,022 1,038 47,800
2026/06/03 1,080 1,080 1,038 1,039 47,600
2026/06/02 1,052 1,100 1,042 1,082 45,300
2026/06/01 1,082 1,085 1,053 1,059 59,200
2026/05/29 1,074 1,104 1,074 1,097 21,800
2026/05/28 1,073 1,095 1,060 1,074 33,400
2026/05/27 1,090 1,106 1,074 1,099 32,500
2026/05/26 1,098 1,113 1,085 1,100 33,900
2026/05/25 1,108 1,118 1,066 1,077 76,500
2026/05/22 1,116 1,128 1,100 1,105 37,600
2026/05/21 1,140 1,154 1,111 1,118 60,000
2026/05/20 1,123 1,123 1,090 1,112 47,700
2026/05/19 1,080 1,148 1,070 1,125 117,400
2026/05/18 1,076 1,120 1,050 1,067 191,900
2026/05/15 1,077 1,077 1,036 1,077 289,100
2026/05/14 995 995 926 927 130,200
2026/05/13 971 990 970 981 25,200
2026/05/12 998 1,010 969 970 40,800
2026/05/11 965 990 965 985 25,000
2026/05/08 947 967 947 964 18,600
2026/05/07 968 973 947 953 44,900
2026/05/01 962 975 961 963 16,500
2026/04/30 996 1,006 969 969 59,100
2026/04/28 998 1,022 998 1,003 38,000
2026/04/27 1,028 1,039 988 1,003 47,500
2026/04/24 1,028 1,052 1,018 1,028 34,700
2026/04/23 1,038 1,040 999 1,031 36,400
2026/04/22 1,010 1,037 1,006 1,037 39,000
2026/04/21 1,018 1,023 1,009 1,010 11,900
2026/04/20 1,024 1,027 1,007 1,012 21,600
2026/04/17 1,015 1,026 1,012 1,024 12,500
2026/04/16 1,040 1,050 1,010 1,012 63,000
2026/04/15 1,034 1,047 1,034 1,040 18,300
2026/04/14 1,031 1,040 1,027 1,032 11,900
2026/04/13 1,012 1,038 1,007 1,032 62,900
2026/04/10 1,053 1,053 1,009 1,013 30,700
2026/04/09 1,032 1,048 1,028 1,043 27,500
2026/04/08 1,038 1,051 1,019 1,030 36,800
2026/04/07 1,010 1,053 1,010 1,018 82,700
2026/04/06 1,025 1,030 1,004 1,010 43,100
2026/04/03 992 1,024 982 1,021 43,000
2026/03/27 940 961 939 948 26,900
2026/03/26 975 975 937 946 24,300
2026/03/25 958 976 956 960 30,400
2026/03/24 961 961 939 953 33,800
2026/03/23 961 961 920 946 101,100
2026/03/19 985 990 962 963 37,600
2026/03/18 987 996 980 996 27,800
2026/03/17 995 995 973 979 20,100
2026/03/16 984 995 975 980 23,800
2026/03/13 965 1,004 965 984 22,100
2026/03/12 990 990 969 980 27,300
2026/03/11 996 1,014 992 993 36,900
2026/03/10 975 992 970 987 28,900
2026/03/09 941 960 927 960 48,600
2026/03/06 940 991 939 976 49,900
2026/03/05 941 965 935 943 56,700
2026/03/04 951 951 902 915 134,500
2026/03/03 980 990 960 960 58,900
2026/03/02 1,000 1,000 981 981 54,700
2026/02/27 990 1,014 990 1,012 41,900
2026/02/26 994 1,002 986 986 41,600
2026/02/25 980 1,002 971 984 75,400
2026/02/24 955 978 944 972 96,800
2026/02/20 922 943 922 940 53,000
2026/02/19 924 937 918 926 134,400
2026/02/18 945 954 920 937 154,800
2026/02/17 1,002 1,003 906 945 537,300
2026/02/16 970 1,011 970 1,002 126,400
2026/02/13 986 1,001 970 977 94,200
2026/02/12 1,001 1,005 977 985 94,000
2026/02/10 996 1,013 990 1,013 75,300
2026/02/09 1,010 1,010 995 1,005 31,900
2026/02/06 985 1,030 971 995 85,400
2026/02/05 991 1,002 950 981 129,200
2026/02/04 1,003 1,010 990 995 80,300
2026/02/03 1,020 1,020 1,007 1,007 33,700
2026/02/02 1,039 1,041 991 1,003 83,100
2026/01/30 1,061 1,063 1,015 1,046 34,200
2026/01/29 1,030 1,063 1,001 1,063 59,200
2026/01/29 1 -> 2.00 分割
2026/01/28 2,107 2,107 2,073 2,074 29,900
2026/01/27 2,143 2,155 2,101 2,108 45,200
2026/01/26 2,179 2,183 2,124 2,124 21,800
2026/01/23 2,179 2,208 2,170 2,183 13,700
2026/01/22 2,205 2,213 2,185 2,188 20,700
2026/01/21 2,250 2,250 2,186 2,200 35,700
2026/01/20 2,317 2,317 2,260 2,260 22,000
2026/01/19 2,320 2,348 2,300 2,328 23,200
2026/01/16 2,310 2,318 2,274 2,310 14,600
2026/01/15 2,257 2,312 2,255 2,301 20,500
2026/01/14 2,320 2,321 2,252 2,252 26,900
2026/01/13 2,351 2,351 2,280 2,312 28,300
2026/01/09 2,329 2,355 2,282 2,301 63,000
2026/01/08 2,199 2,233 2,199 2,215 15,000
2026/01/07 2,221 2,235 2,190 2,201 18,600
2026/01/06 2,208 2,269 2,208 2,225 23,400
2026/01/05 2,200 2,216 2,143 2,205 42,800
2025/12/30 2,200 2,203 2,133 2,193 39,400
2025/12/29 2,240 2,240 2,174 2,175 32,600
2025/12/26 2,248 2,277 2,221 2,240 48,600
2025/12/25 2,200 2,227 2,187 2,223 38,900
2025/12/24 2,200 2,298 2,183 2,183 56,200
2025/12/23 2,235 2,256 2,200 2,210 36,100
2025/12/22 2,240 2,260 2,204 2,239 57,200
2025/12/19 2,146 2,213 2,146 2,196 42,100
2025/12/18 2,118 2,170 2,080 2,121 37,900
2025/12/17 2,121 2,133 2,072 2,091 48,100
2025/12/16 2,200 2,205 2,131 2,138 161,000
2025/12/15 2,126 2,180 2,108 2,177 63,400
2025/12/12 2,245 2,256 2,120 2,128 138,600
2025/12/11 2,327 2,343 2,223 2,238 94,500
2025/12/10 2,367 2,380 2,333 2,353 30,500
2025/12/09 2,343 2,386 2,330 2,368 27,000
2025/12/08 2,354 2,400 2,327 2,351 44,300
2025/12/05 2,401 2,413 2,357 2,362 42,900
2025/12/04 2,480 2,480 2,399 2,426 55,900
2025/12/03 2,475 2,510 2,448 2,500 29,900
2025/12/02 2,511 2,525 2,477 2,488 146,000
2025/12/01 2,601 2,619 2,492 2,518 37,100
2025/11/28 2,600 2,617 2,599 2,600 16,800
2025/11/27 2,616 2,647 2,573 2,575 26,500
2025/11/26 2,560 2,616 2,525 2,616 33,800
2025/11/25 2,568 2,570 2,502 2,514 19,800
2025/11/21 2,499 2,555 2,432 2,554 32,800
2025/11/20 2,546 2,557 2,508 2,530 27,300
2025/11/19 2,520 2,570 2,479 2,502 56,800
2025/11/18 2,562 2,615 2,510 2,536 61,800
2025/11/17 2,752 2,827 2,505 2,565 205,100
2025/11/14 2,939 3,040 2,921 2,952 60,100
2025/11/13 2,989 3,005 2,929 2,950 30,500
2025/11/12 2,897 2,983 2,885 2,982 37,300
2025/11/11 2,917 2,917 2,875 2,890 24,000
2025/11/10 2,892 2,930 2,862 2,917 40,300
2025/11/07 2,828 2,892 2,828 2,861 15,400
2025/11/06 2,859 2,910 2,825 2,878 130,200
2025/11/05 2,869 2,869 2,770 2,843 41,700
2025/11/04 2,900 2,900 2,810 2,865 37,000
2025/10/31 2,890 2,940 2,865 2,899 17,200
2025/10/30 2,903 2,918 2,874 2,885 25,000
2025/10/29 2,995 3,000 2,887 2,903 44,300
2025/10/28 3,050 3,050 2,962 2,962 37,600
2025/10/27 3,100 3,100 3,020 3,070 15,900
2025/10/24 3,100 3,115 3,030 3,050 16,700
2025/10/23 3,070 3,090 3,030 3,030 14,200
2025/10/22 3,010 3,080 2,990 3,080 24,200
2025/10/21 3,085 3,085 2,980 3,000 24,700
2025/10/20 3,000 3,060 2,969 3,060 18,600
2025/10/17 2,986 3,030 2,950 2,951 46,500
2025/10/16 3,025 3,065 2,984 3,025 31,000
2025/10/15 2,941 2,996 2,920 2,974 38,000
2025/10/14 3,025 3,070 2,899 2,920 83,200
2025/10/10 3,135 3,135 2,980 3,075 62,000
2025/10/09 3,095 3,170 3,080 3,080 21,300
2025/10/08 3,120 3,125 3,050 3,050 31,600
2025/10/07 3,155 3,165 3,090 3,150 25,000
2025/10/06 3,195 3,195 3,070 3,115 46,700
2025/10/03 2,998 3,060 2,990 3,010 27,900
2025/10/02 3,100 3,100 2,973 2,980 48,400
2025/10/01 3,130 3,135 3,025 3,030 47,300
2025/09/30 3,290 3,290 3,095 3,130 49,500
2025/09/29 3,205 3,250 3,200 3,245 18,500
2025/09/26 3,260 3,285 3,160 3,205 35,700
2025/09/25 3,300 3,395 3,225 3,230 71,900
2025/09/24 3,380 3,380 3,220 3,280 68,500
2025/09/22 3,345 3,375 3,280 3,360 57,700
2025/09/19 3,220 3,415 3,145 3,405 145,100
2025/09/18 3,075 3,360 3,015 3,190 260,700
2025/09/17 2,918 3,045 2,888 3,025 107,700
2025/09/16 2,860 2,910 2,839 2,868 35,400
2025/09/12 2,925 2,927 2,848 2,848 97,800
2025/09/11 3,000 3,000 2,903 2,927 58,000
2025/09/10 2,983 3,010 2,940 2,998 51,500
2025/09/09 3,035 3,040 2,980 2,983 45,300
2025/09/08 3,045 3,100 3,015 3,015 35,600
2025/09/05 3,010 3,035 3,005 3,025 18,000
2025/09/04 3,080 3,095 3,005 3,010 69,300
2025/09/03 3,160 3,165 3,080 3,085 41,300
2025/09/02 3,180 3,205 3,140 3,155 18,500
2025/09/01 3,190 3,210 3,155 3,160 22,100
2025/08/29 3,175 3,215 3,130 3,190 35,900
2025/08/28 3,115 3,160 3,070 3,120 29,400
2025/08/27 3,225 3,245 3,100 3,100 76,600
2025/08/26 3,320 3,340 3,250 3,250 39,000
2025/08/25 3,320 3,410 3,300 3,310 53,100
2025/08/22 3,400 3,420 3,270 3,280 62,600
2025/08/21 3,360 3,425 3,330 3,380 86,600
2025/08/20 3,400 3,400 3,300 3,335 99,300
2025/08/19 3,400 3,490 3,340 3,400 160,300
2025/08/18 3,275 3,400 3,200 3,260 166,000
2025/08/15 3,100 3,275 3,045 3,275 546,300
2025/08/14 2,800 2,848 2,757 2,773 88,700

このページの先頭へ