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
2017/12/29 1,746 1,761 1,746 1,749 6,000
2017/12/28 1,798 1,798 1,745 1,746 11,000
2017/12/27 1,800 1,804 1,785 1,787 8,800
2017/12/26 1,840 1,840 1,777 1,799 20,900
2017/12/25 1,840 1,841 1,822 1,825 10,600
2017/12/22 1,862 1,872 1,840 1,840 7,000
2017/12/21 1,855 1,863 1,850 1,862 6,000
2017/12/20 1,890 1,890 1,848 1,851 12,800
2017/12/19 1,941 1,941 1,880 1,890 8,500
2017/12/18 1,941 1,945 1,811 1,945 9,400
2017/12/15 1,931 1,947 1,925 1,941 3,200
2017/12/14 1,924 1,942 1,924 1,939 1,400
2017/12/13 1,973 1,980 1,910 1,945 5,100
2017/12/12 1,940 1,969 1,930 1,969 3,700
2017/12/11 1,895 1,967 1,895 1,940 9,000
2017/12/08 1,894 1,895 1,872 1,885 2,700
2017/12/07 1,832 1,871 1,832 1,871 3,000
2017/12/06 1,879 1,879 1,832 1,840 11,700
2017/12/05 1,935 1,935 1,872 1,879 8,700
2017/12/04 1,946 1,946 1,931 1,935 2,500
2017/12/01 1,937 1,950 1,934 1,946 1,900
2017/11/30 1,924 1,934 1,913 1,934 5,500
2017/11/29 1,934 1,934 1,911 1,924 3,700
2017/11/28 1,939 1,940 1,916 1,916 4,500
2017/11/27 1,949 1,949 1,931 1,932 3,500
2017/11/24 1,934 1,966 1,930 1,949 5,800
2017/11/22 1,932 1,932 1,917 1,928 4,200
2017/11/21 1,959 1,959 1,938 1,948 1,200
2017/11/20 1,949 1,970 1,944 1,944 5,800
2017/11/17 1,931 1,949 1,925 1,932 13,200
2017/11/16 1,944 1,949 1,917 1,931 4,000
2017/11/15 1,954 1,955 1,950 1,951 20,900
2017/11/14 1,953 1,973 1,953 1,954 4,300
2017/11/13 2,053 2,069 1,951 1,959 40,200
2017/11/10 2,050 2,120 2,039 2,115 11,300
2017/11/09 2,047 2,069 2,031 2,050 6,900
2017/11/08 2,055 2,067 2,017 2,030 8,500
2017/11/07 2,050 2,060 2,050 2,050 800
2017/11/06 2,050 2,059 2,044 2,050 2,600
2017/11/02 2,088 2,088 2,031 2,044 5,200
2017/11/01 2,070 2,089 2,047 2,068 9,500
2017/10/31 2,043 2,066 2,032 2,066 3,500
2017/10/30 2,043 2,054 2,042 2,052 1,300
2017/10/27 2,036 2,047 2,027 2,033 2,100
2017/10/26 2,033 2,033 2,007 2,010 3,800
2017/10/25 2,070 2,070 2,016 2,016 3,700
2017/10/24 2,068 2,069 2,049 2,060 3,800
2017/10/23 2,080 2,080 2,053 2,066 2,800
2017/10/20 2,019 2,050 2,012 2,039 3,500
2017/10/19 2,054 2,054 2,019 2,019 3,300
2017/10/18 2,085 2,085 2,044 2,053 1,900
2017/10/17 2,091 2,093 2,054 2,054 10,000
2017/10/16 2,083 2,103 2,080 2,087 3,900
2017/10/13 2,112 2,113 2,070 2,080 4,100
2017/10/12 2,126 2,149 2,117 2,117 7,800
2017/10/11 2,050 2,120 2,037 2,117 9,600
2017/10/10 2,062 2,062 2,034 2,049 4,200
2017/10/06 2,028 2,028 2,003 2,015 2,700
2017/10/05 2,046 2,053 2,001 2,001 5,400
2017/10/04 2,075 2,075 2,039 2,039 8,000
2017/10/03 2,099 2,099 2,070 2,075 5,700
2017/10/02 2,065 2,084 2,034 2,074 6,200
2017/09/29 2,046 2,055 2,043 2,044 2,700
2017/09/28 2,066 2,075 2,045 2,045 3,100
2017/09/27 2,031 2,048 2,016 2,043 5,700
2017/09/26 2,103 2,103 2,018 2,035 6,700
2017/09/25 2,120 2,120 2,090 2,090 5,800
2017/09/22 2,138 2,158 2,050 2,070 9,600
2017/09/21 2,098 2,163 2,098 2,137 8,900
2017/09/20 2,103 2,153 2,100 2,100 5,700
2017/09/19 2,027 2,134 2,027 2,100 13,900
2017/09/15 2,050 2,065 2,023 2,023 6,400
2017/09/14 2,037 2,040 2,003 2,014 3,200
2017/09/13 2,067 2,067 2,025 2,045 3,200
2017/09/12 2,035 2,068 2,024 2,047 9,000
2017/09/11 1,999 2,022 1,980 1,995 5,200
2017/09/08 1,976 2,000 1,973 1,973 2,200
2017/09/07 2,019 2,048 1,976 1,976 7,600
2017/09/06 1,951 2,016 1,950 2,015 21,800
2017/09/05 2,041 2,041 1,950 1,968 22,200
2017/09/04 2,100 2,100 2,000 2,065 9,000
2017/09/01 2,120 2,121 2,053 2,108 5,500
2017/08/31 2,146 2,164 2,111 2,125 2,500
2017/08/30 2,130 2,168 2,127 2,142 4,000
2017/08/29 2,124 2,124 2,080 2,124 6,700
2017/08/28 2,234 2,234 2,145 2,158 10,100
2017/08/25 2,068 2,250 2,068 2,235 15,000
2017/08/24 2,080 2,080 2,050 2,059 4,000
2017/08/23 2,019 2,095 2,005 2,085 8,900
2017/08/22 2,025 2,030 1,980 1,997 38,000
2017/08/21 2,127 2,134 2,000 2,043 31,600
2017/08/18 2,120 2,155 2,075 2,100 20,300
2017/08/17 2,205 2,205 2,148 2,166 9,200
2017/08/16 2,378 2,378 2,130 2,198 46,800
2017/08/15 2,439 2,439 2,351 2,351 21,000
2017/08/14 2,293 2,450 2,250 2,412 49,700
2017/08/10 2,261 2,279 2,176 2,243 15,700
2017/08/09 2,222 2,283 2,213 2,279 3,500
2017/08/08 2,240 2,290 2,240 2,240 5,500
2017/08/07 2,278 2,278 2,120 2,188 20,200
2017/08/04 2,359 2,366 2,242 2,248 26,000
2017/08/03 2,470 2,492 2,352 2,359 14,500
2017/08/02 2,374 2,477 2,367 2,470 5,100
2017/08/01 2,523 2,523 2,317 2,398 29,500
2017/07/31 2,399 2,542 2,379 2,500 30,900
2017/07/28 2,415 2,450 2,351 2,378 12,200
2017/07/27 2,410 2,410 2,364 2,395 3,200
2017/07/26 2,405 2,443 2,342 2,415 9,200
2017/07/25 2,434 2,471 2,410 2,410 7,000
2017/07/24 2,500 2,500 2,400 2,434 11,300
2017/07/21 2,365 2,463 2,365 2,463 19,700
2017/07/20 2,282 2,415 2,275 2,415 32,500
2017/07/19 2,198 2,251 2,180 2,251 13,900
2017/07/18 2,198 2,212 2,160 2,212 10,100
2017/07/14 2,174 2,209 2,174 2,186 7,600
2017/07/13 2,201 2,201 2,180 2,185 2,500
2017/07/12 2,201 2,219 2,175 2,203 7,800
2017/07/11 2,233 2,233 2,150 2,215 12,200
2017/07/10 2,222 2,234 2,167 2,209 11,700
2017/07/07 2,078 2,194 2,005 2,180 27,300
2017/07/06 2,079 2,086 2,002 2,029 16,100
2017/07/05 2,039 2,060 2,000 2,060 11,600
2017/07/04 2,144 2,191 2,050 2,064 14,300
2017/07/03 2,146 2,180 2,068 2,144 10,700
2017/06/30 2,151 2,249 2,151 2,196 16,900
2017/06/29 2,229 2,249 2,210 2,249 8,500
2017/06/28 2,160 2,205 2,160 2,199 6,900
2017/06/27 2,137 2,265 2,137 2,195 14,200
2017/06/26 2,115 2,119 1,999 2,087 12,700
2017/06/23 2,197 2,199 2,111 2,111 8,300
2017/06/22 2,111 2,197 2,100 2,197 11,600
2017/06/21 2,246 2,246 2,109 2,135 18,300
2017/06/20 2,294 2,296 2,269 2,270 6,900
2017/06/19 2,213 2,294 2,190 2,294 18,700
2017/06/16 2,121 2,225 2,121 2,225 7,800
2017/06/15 2,103 2,178 2,093 2,109 4,000
2017/06/14 2,282 2,282 2,132 2,132 12,300
2017/06/13 2,255 2,283 2,215 2,283 24,400
2017/06/12 2,177 2,255 2,105 2,255 24,700
2017/06/09 2,067 2,184 2,060 2,184 20,700
2017/06/08 2,001 2,079 1,978 2,024 8,400
2017/06/07 1,966 2,005 1,961 1,987 8,100
2017/06/06 2,039 2,039 1,955 1,967 10,800
2017/06/05 1,987 2,005 1,977 2,003 7,000
2017/06/02 1,990 1,995 1,966 1,975 8,100
2017/06/01 1,986 2,022 1,970 1,970 18,900
2017/05/31 1,970 1,998 1,970 1,980 10,400
2017/05/30 1,974 2,000 1,951 1,970 21,400
2017/05/29 1,805 2,037 1,805 1,944 42,000
2017/05/26 1,726 1,740 1,720 1,740 4,500
2017/05/25 1,739 1,751 1,724 1,726 7,000
2017/05/24 1,726 1,749 1,721 1,739 7,200
2017/05/23 1,728 1,728 1,716 1,726 1,300
2017/05/22 1,716 1,721 1,693 1,721 3,900
2017/05/19 1,680 1,720 1,680 1,716 3,900
2017/05/18 1,680 1,695 1,660 1,686 12,300
2017/05/17 1,723 1,732 1,705 1,705 4,600
2017/05/16 1,741 1,790 1,720 1,723 8,600
2017/05/15 1,776 1,798 1,640 1,773 37,100
2017/05/12 1,845 1,875 1,802 1,875 19,400
2017/05/11 1,832 1,852 1,809 1,819 16,000
2017/05/10 1,830 1,830 1,787 1,818 8,100
2017/05/09 1,860 1,880 1,808 1,821 11,400
2017/05/08 1,767 1,865 1,732 1,824 19,700
2017/05/02 1,718 1,730 1,697 1,727 4,000
2017/05/01 1,735 1,746 1,672 1,705 7,500
2017/04/28 1,677 1,800 1,677 1,760 17,700
2017/04/27 1,598 1,900 1,598 1,670 44,100
2017/04/26 1,584 1,588 1,500 1,570 10,800
2017/04/25 1,527 1,570 1,451 1,488 17,600
2017/04/24 1,644 1,644 1,506 1,523 11,200
2017/04/21 1,646 1,650 1,610 1,620 15,700
2017/04/20 1,577 1,636 1,542 1,606 10,300
2017/04/19 1,555 1,574 1,533 1,570 7,500
2017/04/18 1,593 1,619 1,545 1,557 10,700
2017/04/17 1,430 1,540 1,430 1,540 9,000
2017/04/14 1,418 1,522 1,411 1,460 21,800
2017/04/13 1,468 1,468 1,358 1,423 40,800
2017/04/12 1,615 1,615 1,435 1,498 33,600
2017/04/11 1,665 1,665 1,620 1,643 3,800
2017/04/10 1,671 1,697 1,642 1,675 8,100
2017/04/07 1,615 1,650 1,521 1,631 24,700
2017/04/06 1,700 1,700 1,600 1,615 14,800
2017/04/05 1,656 1,726 1,580 1,631 24,900
2017/04/04 1,784 1,800 1,637 1,676 23,700
2017/04/03 1,752 1,825 1,751 1,790 11,800
2017/03/31 1,716 1,783 1,716 1,751 15,900
2017/03/30 1,793 1,800 1,698 1,698 12,900
2017/03/29 1,724 1,782 1,691 1,780 8,500
2017/03/28 1,678 1,750 1,678 1,725 14,500
2017/03/27 1,732 1,734 1,641 1,645 23,600
2017/03/24 1,774 1,824 1,751 1,757 8,400
2017/03/23 1,817 1,829 1,770 1,781 12,700
2017/03/22 1,781 1,840 1,761 1,840 10,500
2017/03/21 1,669 1,845 1,669 1,810 35,400
2017/03/17 1,912 1,926 1,672 1,672 17,100
2017/03/16 1,810 1,912 1,804 1,912 23,600
2017/03/15 1,951 1,961 1,762 1,795 53,800
2017/03/14 2,020 2,054 1,900 1,985 32,800
2017/03/13 2,125 2,195 2,017 2,018 14,900
2017/03/10 2,154 2,154 2,110 2,125 6,000
2017/03/09 2,040 2,114 2,031 2,104 9,400
2017/03/08 2,090 2,097 1,985 2,045 14,400
2017/03/07 2,168 2,171 2,096 2,112 8,900
2017/03/06 2,169 2,223 2,167 2,167 10,900
2017/03/03 2,176 2,240 2,176 2,219 8,000
2017/03/02 2,200 2,249 2,170 2,200 10,400
2017/03/01 2,147 2,198 2,105 2,198 12,800
2017/02/28 2,170 2,199 2,160 2,175 8,900
2017/02/27 2,192 2,210 2,141 2,170 26,500
2017/02/24 2,129 2,229 2,084 2,197 24,800
2017/02/23 2,005 2,143 2,000 2,132 19,400
2017/02/22 2,100 2,197 1,950 2,005 56,400
2017/02/21 1,999 2,050 1,998 2,050 33,500
2017/02/20 1,843 1,962 1,841 1,953 26,300
2017/02/17 1,803 1,843 1,800 1,843 4,200
2017/02/16 1,799 1,815 1,795 1,814 6,100
2017/02/15 1,807 1,846 1,807 1,808 7,100
2017/02/14 1,852 1,886 1,766 1,814 30,400
2017/02/13 1,854 1,950 1,851 1,917 24,300
2017/02/10 1,820 1,865 1,807 1,838 13,500
2017/02/09 1,795 1,829 1,781 1,819 16,100
2017/02/08 1,727 1,810 1,717 1,786 30,000
2017/02/07 1,671 1,719 1,668 1,711 8,000
2017/02/06 1,718 1,734 1,658 1,687 19,000
2017/02/03 1,734 1,744 1,681 1,728 15,500
2017/02/02 1,788 1,788 1,741 1,745 13,300
2017/02/01 1,757 1,798 1,726 1,798 16,400
2017/01/31 1,718 1,767 1,707 1,733 8,100
2017/01/30 1,739 1,769 1,713 1,745 13,600
2017/01/27 1,688 1,800 1,667 1,755 31,800
2017/01/26 1,668 1,691 1,645 1,673 23,800
2017/01/25 1,600 1,639 1,600 1,621 13,800
2017/01/24 1,510 1,600 1,510 1,600 9,200
2017/01/23 1,517 1,548 1,511 1,512 12,600
2017/01/20 1,530 1,579 1,500 1,517 7,500
2017/01/19 1,567 1,602 1,544 1,550 6,000
2017/01/18 1,515 1,591 1,454 1,555 21,600
2017/01/17 1,560 1,591 1,527 1,540 18,600
2017/01/16 1,624 1,678 1,590 1,600 32,900
2017/01/13 1,484 1,690 1,457 1,584 102,300
2017/01/12 1,500 1,500 1,412 1,457 34,500
2017/01/11 1,340 1,600 1,332 1,507 57,700
2017/01/10 1,350 1,362 1,330 1,340 14,500
2017/01/06 1,343 1,347 1,330 1,346 11,500
2017/01/05 1,330 1,340 1,312 1,340 6,300
2017/01/04 1,300 1,332 1,295 1,315 9,900

このページの先頭へ