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

このページの先頭へ