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

ウェルス・マネジメント(3772)の株価時系列情報

ウェルス・マネジメント(3772)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
2012/12/28 21,820 21,820 21,570 21,570 5
2012/12/27 22,380 22,800 22,050 22,200 8
2012/12/26 21,570 22,400 21,570 22,300 22
2012/12/25 22,200 22,200 21,600 21,810 34
2012/12/21 21,750 22,290 21,700 21,700 13
2012/12/20 22,500 22,800 21,710 22,250 24
2012/12/19 21,500 22,500 21,360 22,500 19
2012/12/18 21,850 21,850 21,500 21,500 11
2012/12/17 22,050 22,050 21,100 21,500 28
2012/12/14 22,180 22,180 22,000 22,050 4
2012/12/13 21,990 22,190 21,990 22,190 2
2012/12/12 21,950 22,000 21,570 21,990 15
2012/12/11 21,610 21,950 21,550 21,550 13
2012/12/10 22,200 22,200 21,610 22,000 6
2012/12/07 22,250 22,250 20,910 21,900 85
2012/12/06 22,040 23,000 22,040 23,000 3
2012/12/05 22,000 25,000 21,220 23,000 91
2012/12/03 22,330 22,600 22,100 22,600 5
2012/11/30 22,200 22,770 22,100 22,350 6
2012/11/29 22,030 22,200 22,010 22,200 6
2012/11/28 21,970 22,470 21,970 22,000 4
2012/11/27 22,300 22,470 22,300 22,470 5
2012/11/26 22,000 22,780 22,000 22,220 12
2012/11/22 21,600 22,000 21,600 22,000 15
2012/11/21 21,000 21,900 20,740 21,900 16
2012/11/20 21,090 21,590 21,090 21,540 4
2012/11/19 21,350 21,590 21,100 21,590 9
2012/11/16 21,300 21,350 21,300 21,350 3
2012/11/15 22,490 22,490 21,200 22,200 12
2012/11/14 20,820 22,940 20,820 22,010 18
2012/11/13 20,520 22,000 20,520 21,820 45
2012/11/12 21,720 21,720 20,220 21,000 29
2012/11/09 23,000 23,000 22,220 22,220 3
2012/11/08 22,990 22,990 22,500 22,980 4
2012/11/02 23,000 23,000 22,020 22,990 6
2012/11/01 23,100 23,200 23,100 23,200 4
2012/10/30 23,400 23,400 23,000 23,370 10
2012/10/26 24,400 24,400 24,400 24,400 2
2012/10/25 23,700 24,400 23,700 24,400 5
2012/10/24 23,200 24,200 23,200 24,200 5
2012/10/22 23,750 25,200 23,700 25,200 10
2012/10/19 22,010 23,400 22,000 23,400 43
2012/10/18 23,300 23,400 22,300 23,010 12
2012/10/17 23,300 23,300 23,300 23,300 1
2012/10/16 23,300 23,390 22,390 22,390 4
2012/10/12 22,150 22,800 21,650 22,800 21
2012/10/11 23,000 23,000 22,000 23,000 3
2012/10/10 23,050 23,050 23,000 23,010 5
2012/10/09 22,900 22,900 22,850 22,850 4
2012/10/05 23,030 23,400 23,030 23,400 21
2012/10/04 23,470 23,800 23,470 23,800 5
2012/10/03 23,400 24,900 23,010 23,030 16
2012/10/02 24,910 24,910 24,900 24,900 2
2012/10/01 25,400 25,400 25,400 25,400 1
2012/09/28 24,600 25,400 24,600 25,400 18
2012/09/27 24,050 24,400 23,650 24,400 13
2012/09/26 23,600 23,600 23,600 23,600 1
2012/09/25 23,960 24,500 23,910 24,500 6
2012/09/24 23,200 24,960 23,200 24,960 5
2012/09/20 24,100 25,100 23,950 25,100 8
2012/09/18 23,790 23,930 23,290 23,930 6
2012/09/14 23,810 23,910 23,810 23,910 2
2012/09/12 23,610 23,610 23,530 23,530 3
2012/09/11 24,400 24,400 24,100 24,100 4
2012/09/10 23,400 23,900 23,400 23,900 4
2012/09/06 22,460 23,400 22,460 23,400 5
2012/09/05 23,000 23,460 22,460 23,460 5
2012/09/04 22,900 24,400 22,900 24,400 6
2012/09/03 23,900 23,900 23,900 23,900 1
2012/08/31 22,910 23,400 22,910 23,400 6
2012/08/30 23,400 24,400 23,400 24,400 4
2012/08/28 25,400 25,400 25,400 25,400 1
2012/08/27 24,010 24,400 22,900 24,400 7
2012/08/24 23,300 24,300 23,300 24,300 4
2012/08/23 24,500 24,800 24,500 24,800 2
2012/08/22 24,000 24,000 24,000 24,000 5
2012/08/21 24,000 24,500 24,000 24,000 7
2012/08/20 24,000 24,500 24,000 24,000 21
2012/08/17 24,300 26,000 24,300 26,000 2
2012/08/16 24,500 25,800 24,500 25,800 2
2012/08/13 23,980 25,980 23,980 25,980 2
2012/08/03 26,990 26,990 26,990 26,990 2
2012/08/02 26,990 26,990 26,990 26,990 1
2012/08/01 25,020 25,020 25,020 25,020 1
2012/07/27 25,010 27,100 24,100 26,700 42
2012/07/24 24,200 24,200 23,010 24,010 6
2012/07/20 25,670 25,990 25,650 25,650 36
2012/07/19 26,000 26,000 25,960 26,000 15
2012/07/18 26,330 26,330 26,320 26,320 2
2012/07/17 26,040 26,200 26,040 26,200 19
2012/07/13 26,200 26,200 26,100 26,100 3
2012/07/12 26,130 26,630 26,130 26,310 4
2012/07/11 27,650 29,150 26,220 26,220 37
2012/07/10 26,500 28,340 26,500 28,170 8
2012/07/09 26,300 26,300 26,300 26,300 2
2012/07/06 27,000 27,000 26,300 26,300 22
2012/07/05 27,350 27,350 26,990 26,990 6
2012/07/04 26,820 27,850 26,820 27,350 7
2012/07/03 26,810 26,810 26,810 26,810 2
2012/07/02 27,250 27,800 27,240 27,310 19
2012/06/29 28,000 28,000 27,100 27,300 28
2012/06/28 31,750 31,750 29,000 29,000 38
2012/06/27 33,850 33,850 31,750 31,750 166
2012/06/26 31,750 38,750 31,750 38,750 148
2012/06/25 30,000 32,500 30,000 31,750 21
2012/06/22 30,000 30,000 30,000 30,000 1
2012/06/21 29,500 30,000 29,500 30,000 3
2012/06/20 27,770 29,400 27,770 29,400 6
2012/06/19 27,180 29,500 27,180 29,500 4
2012/06/12 29,140 29,140 29,140 29,140 1
2012/06/11 27,700 29,190 27,700 29,190 3
2012/06/08 27,800 27,800 27,700 27,700 2
2012/06/07 29,000 29,000 29,000 29,000 2
2012/06/06 27,000 27,000 27,000 27,000 2
2012/06/05 25,660 26,540 25,660 26,540 7
2012/06/04 26,660 26,660 25,650 25,650 17
2012/06/01 28,100 28,110 26,620 26,630 21
2012/05/31 30,000 31,050 30,000 31,050 16
2012/05/30 28,000 28,000 26,020 26,020 17
2012/05/29 27,000 28,000 27,000 28,000 6
2012/05/28 28,280 28,280 27,310 27,310 3
2012/05/25 28,000 28,000 28,000 28,000 1
2012/05/24 27,200 27,200 27,200 27,200 1
2012/05/23 27,110 27,590 27,110 27,590 2
2012/05/22 27,510 27,850 27,500 27,850 8
2012/05/21 27,200 29,700 27,200 29,700 2
2012/05/17 28,200 28,200 28,200 28,200 2
2012/05/16 26,250 30,400 26,250 30,400 4
2012/05/15 26,100 30,450 26,000 27,250 11
2012/05/10 30,000 30,000 30,000 30,000 1
2012/05/09 29,450 30,000 29,450 30,000 8
2012/05/08 29,990 29,990 29,990 29,990 2
2012/05/01 30,150 30,150 30,150 30,150 1
2012/04/27 30,000 30,150 30,000 30,150 3
2012/04/26 30,000 30,000 30,000 30,000 1
2012/04/25 32,000 32,000 29,600 30,000 24
2012/04/24 35,300 39,200 32,500 32,500 108
2012/04/23 27,990 32,500 27,990 32,500 34
2012/04/20 27,500 27,500 27,500 27,500 2
2012/04/19 28,100 28,500 28,100 28,500 2
2012/04/16 29,350 29,350 27,600 27,600 7
2012/04/11 30,750 30,750 30,750 30,750 6
2012/04/10 30,750 30,800 30,750 30,800 3
2012/04/09 31,000 31,000 31,000 31,000 1
2012/04/06 31,500 31,500 31,500 31,500 1
2012/04/05 32,100 32,100 31,200 31,200 7
2012/04/04 33,500 33,500 33,350 33,350 17
2012/04/03 33,050 33,500 33,050 33,500 7
2012/04/02 32,900 33,100 32,900 33,100 9
2012/03/30 32,350 33,050 32,350 33,050 3
2012/03/28 33,050 33,750 33,050 33,050 21
2012/03/27 33,750 33,750 33,000 33,000 10
2012/03/26 33,500 33,550 33,500 33,550 8
2012/03/23 33,350 33,350 31,500 33,300 38
2012/03/22 34,000 34,000 33,000 33,000 22
2012/03/21 34,000 34,500 34,000 34,000 16
2012/03/19 33,900 33,900 33,900 33,900 11
2012/03/16 33,300 33,950 33,300 33,950 6
2012/03/15 33,250 33,250 33,250 33,250 3
2012/03/14 33,400 33,900 33,300 33,300 8
2012/03/13 33,350 33,900 33,350 33,900 4
2012/03/12 33,900 33,900 33,800 33,800 4
2012/03/09 32,850 33,450 32,850 33,100 8
2012/03/08 33,000 33,400 33,000 33,400 9
2012/03/07 33,200 33,200 32,800 32,900 19
2012/03/06 33,200 33,200 32,950 33,000 32
2012/03/05 33,000 33,200 33,000 33,200 11
2012/03/02 32,850 32,850 32,850 32,850 1
2012/03/01 33,000 33,000 32,850 32,850 14
2012/02/29 32,800 33,350 32,800 33,350 24
2012/02/28 33,000 33,000 32,500 32,800 31
2012/02/27 32,200 33,400 32,200 32,700 10
2012/02/24 34,500 34,500 32,800 32,850 32
2012/02/23 32,800 33,000 32,600 33,000 32
2012/02/22 33,500 33,500 32,750 33,000 39
2012/02/21 33,500 33,500 32,500 33,000 29
2012/02/20 32,500 33,900 32,500 33,500 3
2012/02/17 33,800 34,500 33,200 33,200 24
2012/02/16 33,100 35,000 33,100 33,800 188
2012/02/15 35,000 39,500 33,900 38,800 122
2012/02/14 34,000 34,200 33,800 33,800 18
2012/02/13 35,000 35,000 32,250 35,000 83
2012/02/10 34,950 35,000 34,950 34,950 16
2012/02/09 35,750 36,500 33,050 34,950 67
2012/02/08 40,800 43,400 38,700 38,700 265
2012/02/07 45,700 45,700 45,700 45,700 76
2012/02/06 35,900 38,700 33,300 38,700 314
2012/02/03 28,500 31,700 26,000 31,700 133
2012/02/02 26,200 26,700 25,160 26,700 71
2012/02/01 21,500 21,700 21,500 21,700 14
2012/01/31 20,600 20,600 20,600 20,600 4
2012/01/30 20,900 21,000 20,900 21,000 6
2012/01/27 21,290 21,300 20,710 21,110 24
2012/01/26 23,290 23,290 22,290 22,290 3
2012/01/25 21,510 23,500 21,500 22,500 50
2012/01/24 25,300 25,500 23,500 23,500 72
2012/01/23 20,400 25,000 20,400 23,500 209
2012/01/20 20,000 20,000 20,000 20,000 6
2012/01/18 19,800 20,000 19,800 20,000 11
2012/01/17 19,400 20,000 19,400 20,000 21
2012/01/16 19,000 19,000 18,310 19,000 15
2012/01/13 18,320 18,700 18,320 18,500 8
2012/01/12 18,340 18,340 18,340 18,340 1
2012/01/11 18,500 18,700 18,140 18,700 11
2012/01/10 18,310 18,500 18,260 18,500 10
2012/01/06 19,300 19,300 18,720 19,000 4
2012/01/05 19,100 19,300 18,640 18,700 12
2012/01/04 19,010 19,800 19,010 19,500 5

このページの先頭へ