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
2019/12/30 1,961 1,961 1,901 1,938 26,300
2019/12/27 1,939 1,964 1,925 1,951 26,500
2019/12/26 1,875 1,934 1,875 1,920 29,700
2019/12/25 1,901 1,907 1,870 1,874 26,200
2019/12/24 1,949 1,949 1,882 1,889 33,500
2019/12/23 1,913 1,918 1,861 1,911 48,000
2019/12/20 1,924 1,931 1,917 1,917 8,800
2019/12/19 1,952 1,958 1,916 1,917 29,800
2019/12/18 1,961 1,974 1,914 1,952 25,300
2019/12/17 1,964 1,970 1,936 1,961 22,900
2019/12/16 1,893 1,972 1,891 1,950 41,600
2019/12/13 1,945 1,950 1,838 1,893 109,500
2019/12/12 1,995 1,995 1,936 1,940 44,600
2019/12/11 2,019 2,030 1,971 1,976 48,200
2019/12/10 2,091 2,091 1,998 2,013 97,500
2019/12/09 2,039 2,139 2,010 2,107 144,600
2019/12/06 1,950 1,982 1,941 1,959 22,600
2019/12/05 1,994 2,000 1,943 1,956 42,800
2019/12/04 2,029 2,029 1,975 1,995 27,900
2019/12/03 1,998 2,045 1,992 2,029 41,700
2019/12/02 2,015 2,047 1,972 1,988 40,600
2019/11/29 1,956 2,031 1,956 2,014 42,300
2019/11/28 1,959 1,969 1,930 1,956 25,300
2019/11/27 1,952 1,952 1,910 1,928 34,300
2019/11/26 1,955 1,985 1,952 1,955 17,400
2019/11/25 1,974 1,980 1,916 1,959 72,800
2019/11/22 1,984 2,005 1,945 1,977 55,100
2019/11/21 2,029 2,055 1,971 1,984 54,600
2019/11/20 2,117 2,117 2,016 2,041 62,700
2019/11/19 2,105 2,189 2,083 2,130 58,400
2019/11/18 1,999 2,059 1,968 2,055 62,400
2019/11/15 1,997 2,032 1,922 1,969 99,900
2019/11/14 2,067 2,092 2,002 2,006 58,600
2019/11/13 2,137 2,170 2,051 2,056 82,900
2019/11/12 2,301 2,301 2,160 2,175 120,300
2019/11/11 2,386 2,422 2,350 2,350 43,500
2019/11/08 2,390 2,404 2,321 2,339 34,200
2019/11/07 2,409 2,426 2,400 2,400 15,000
2019/11/06 2,364 2,420 2,355 2,409 35,100
2019/11/05 2,385 2,385 2,336 2,364 15,000
2019/11/01 2,280 2,369 2,246 2,355 25,900
2019/10/31 2,334 2,388 2,257 2,297 29,800
2019/10/30 2,419 2,465 2,333 2,334 48,200
2019/10/29 2,342 2,386 2,342 2,369 22,500
2019/10/28 2,340 2,372 2,302 2,338 28,200
2019/10/25 2,270 2,330 2,261 2,323 26,200
2019/10/24 2,272 2,272 2,236 2,256 16,500
2019/10/23 2,250 2,289 2,235 2,271 16,600
2019/10/21 2,206 2,281 2,206 2,246 15,900
2019/10/18 2,205 2,219 2,173 2,203 16,300
2019/10/17 2,264 2,290 2,207 2,209 16,700
2019/10/16 2,250 2,291 2,241 2,260 19,200
2019/10/15 2,220 2,273 2,208 2,239 18,100
2019/10/11 2,228 2,250 2,188 2,219 21,200
2019/10/10 2,277 2,277 2,222 2,228 20,100
2019/10/09 2,292 2,316 2,260 2,277 15,100
2019/10/08 2,256 2,305 2,242 2,293 18,300
2019/10/07 2,300 2,300 2,225 2,227 16,600
2019/10/04 2,264 2,301 2,213 2,293 34,400
2019/10/03 2,256 2,302 2,231 2,294 33,600
2019/10/02 2,270 2,330 2,265 2,306 25,500
2019/10/01 2,359 2,359 2,274 2,311 31,400
2019/09/30 2,345 2,388 2,287 2,334 49,200
2019/09/27 2,378 2,410 2,315 2,356 54,300
2019/09/26 2,427 2,508 2,412 2,418 55,700
2019/09/25 2,450 2,460 2,325 2,423 82,000
2019/09/24 2,340 2,428 2,315 2,418 84,000
2019/09/20 2,220 2,325 2,203 2,298 96,600
2019/09/19 2,098 2,202 2,090 2,170 65,500
2019/09/18 2,050 2,098 2,014 2,048 80,600
2019/09/17 2,061 2,116 1,993 2,042 129,800
2019/09/13 2,285 2,287 2,115 2,142 90,800
2019/09/12 2,393 2,393 2,288 2,298 46,100
2019/09/11 2,332 2,395 2,301 2,393 30,100
2019/09/10 2,420 2,420 2,332 2,359 54,200
2019/09/09 2,430 2,467 2,393 2,408 32,700
2019/09/06 2,526 2,535 2,405 2,422 111,100
2019/09/05 2,538 2,569 2,486 2,526 35,200
2019/09/04 2,530 2,530 2,475 2,510 30,500
2019/09/03 2,592 2,672 2,526 2,557 64,400
2019/09/02 2,535 2,637 2,507 2,614 68,300
2019/08/30 2,440 2,540 2,405 2,530 32,800
2019/08/29 2,551 2,565 2,403 2,425 78,100
2019/08/28 2,541 2,739 2,522 2,563 188,300
2019/08/27 2,532 2,532 2,444 2,491 39,400
2019/08/26 2,371 2,486 2,311 2,482 46,600
2019/08/23 2,365 2,474 2,310 2,421 55,600
2019/08/22 2,430 2,450 2,351 2,365 36,200
2019/08/21 2,490 2,542 2,382 2,407 56,300
2019/08/20 2,475 2,478 2,371 2,458 84,200
2019/08/19 2,615 2,628 2,501 2,501 68,000
2019/08/16 2,644 2,745 2,563 2,607 86,200
2019/08/15 2,551 2,677 2,450 2,594 109,200
2019/08/14 2,469 2,699 2,439 2,656 138,900
2019/08/13 2,586 2,674 2,403 2,407 358,200
2019/08/09 2,482 2,525 2,432 2,487 86,000
2019/08/08 2,360 2,490 2,358 2,474 37,600
2019/08/07 2,340 2,390 2,284 2,352 32,600
2019/08/06 2,143 2,354 2,069 2,330 45,000
2019/08/05 2,337 2,342 2,222 2,242 42,400
2019/08/02 2,331 2,347 2,234 2,342 31,600
2019/08/01 2,295 2,375 2,280 2,301 37,400
2019/07/31 2,252 2,334 2,245 2,276 16,600
2019/07/30 2,283 2,364 2,263 2,284 38,200
2019/07/29 2,166 2,297 2,159 2,284 49,800
2019/07/26 2,124 2,160 2,108 2,116 16,900
2019/07/25 2,103 2,125 2,078 2,103 8,300
2019/07/24 2,130 2,152 2,095 2,118 8,500
2019/07/23 2,090 2,161 2,050 2,116 28,000
2019/07/22 2,195 2,202 2,077 2,090 66,800
2019/07/19 2,216 2,309 2,205 2,228 32,100
2019/07/18 2,253 2,253 2,160 2,201 27,600
2019/07/17 2,216 2,289 2,192 2,277 14,900
2019/07/16 2,301 2,365 2,151 2,202 52,100
2019/07/12 2,385 2,422 2,301 2,323 29,300
2019/07/11 2,343 2,380 2,332 2,373 11,600
2019/07/10 2,320 2,397 2,312 2,378 15,500
2019/07/09 2,306 2,380 2,279 2,338 16,300
2019/07/08 2,350 2,442 2,306 2,317 39,100
2019/07/05 2,362 2,379 2,278 2,351 27,800
2019/07/04 2,371 2,414 2,312 2,362 16,200
2019/07/03 2,543 2,543 2,312 2,386 76,700
2019/07/02 2,400 2,550 2,400 2,550 61,000
2019/07/01 2,319 2,390 2,301 2,386 25,700
2019/06/28 2,380 2,394 2,311 2,334 19,200
2019/06/27 2,316 2,406 2,286 2,372 39,000
2019/06/26 2,429 2,524 2,361 2,366 46,100
2019/06/25 2,405 2,442 2,350 2,421 33,300
2019/06/24 2,339 2,499 2,321 2,405 51,100
2019/06/21 2,500 2,500 2,281 2,389 128,200
2019/06/20 2,443 2,724 2,380 2,484 205,800
2019/06/19 2,125 2,479 2,125 2,460 177,300
2019/06/18 2,175 2,195 2,097 2,106 42,100
2019/06/17 2,130 2,219 2,087 2,171 82,000
2019/06/14 1,985 2,273 1,971 2,180 145,500
2019/06/13 2,043 2,052 1,970 1,984 44,300
2019/06/12 2,130 2,130 1,981 2,085 140,300
2019/06/11 1,970 2,129 1,928 2,108 136,400
2019/06/10 1,960 1,980 1,851 1,973 104,300
2019/06/07 1,665 1,929 1,665 1,929 125,200
2019/06/06 1,715 1,723 1,650 1,665 25,100
2019/06/05 1,700 1,734 1,678 1,704 33,400
2019/06/04 1,578 1,679 1,578 1,674 44,300
2019/06/03 1,611 1,642 1,558 1,567 82,700
2019/05/31 1,801 1,834 1,682 1,691 82,300
2019/05/30 1,800 1,990 1,766 1,791 167,600
2019/05/29 1,699 1,845 1,677 1,808 87,800
2019/05/28 1,675 1,721 1,660 1,673 40,500
2019/05/27 1,645 1,849 1,645 1,710 148,300
2019/05/24 1,399 1,668 1,398 1,644 111,900
2019/05/23 1,454 1,454 1,400 1,420 20,800
2019/05/22 1,473 1,480 1,420 1,454 37,800
2019/05/21 1,401 1,475 1,379 1,447 58,200
2019/05/20 1,458 1,475 1,402 1,416 53,800
2019/05/17 1,332 1,433 1,332 1,390 48,600
2019/05/16 1,273 1,345 1,273 1,312 53,500
2019/05/15 1,327 1,330 1,260 1,265 32,200
2019/05/14 1,315 1,333 1,220 1,300 58,600
2019/05/13 1,333 1,346 1,293 1,345 30,100
2019/05/10 1,304 1,320 1,274 1,307 11,900
2019/05/09 1,315 1,326 1,283 1,304 11,900
2019/05/08 1,300 1,328 1,298 1,328 3,800
2019/05/07 1,338 1,376 1,316 1,330 8,200
2019/04/26 1,328 1,348 1,300 1,338 7,400
2019/04/25 1,279 1,334 1,276 1,330 11,300
2019/04/24 1,276 1,320 1,270 1,279 12,100
2019/04/23 1,260 1,321 1,260 1,290 7,500
2019/04/22 1,308 1,329 1,256 1,274 18,700
2019/04/19 1,343 1,399 1,323 1,323 15,800
2019/04/18 1,380 1,387 1,322 1,365 17,800
2019/04/17 1,414 1,419 1,320 1,354 28,200
2019/04/16 1,455 1,469 1,405 1,410 19,400
2019/04/15 1,399 1,439 1,399 1,435 16,300
2019/04/12 1,401 1,446 1,369 1,369 20,000
2019/04/11 1,398 1,418 1,369 1,415 9,700
2019/04/10 1,376 1,432 1,376 1,397 19,600
2019/04/09 1,377 1,388 1,307 1,374 26,100
2019/04/08 1,352 1,440 1,352 1,388 20,000
2019/04/05 1,369 1,410 1,280 1,350 56,300
2019/04/04 1,498 1,498 1,362 1,392 52,300
2019/04/03 1,560 1,560 1,418 1,501 67,100
2019/04/02 1,380 1,671 1,380 1,586 183,100
2019/04/01 1,336 1,414 1,336 1,373 53,600
2019/03/29 1,260 1,349 1,250 1,329 46,100
2019/03/28 1,268 1,299 1,243 1,257 27,700
2019/03/27 1,313 1,333 1,150 1,328 69,600
2019/03/27 1 -> 2.00 分割
2019/03/26 2,600 2,649 2,470 2,649 44,700
2019/03/25 2,313 2,777 2,278 2,468 149,000
2019/03/22 2,005 2,277 2,005 2,277 80,500
2019/03/20 1,878 1,880 1,837 1,877 6,200
2019/03/19 1,851 1,871 1,822 1,855 8,800
2019/03/18 1,900 1,905 1,836 1,860 12,100
2019/03/15 1,815 1,880 1,811 1,880 5,400
2019/03/14 1,879 1,879 1,790 1,826 7,600
2019/03/13 1,829 1,882 1,820 1,877 4,600
2019/03/12 1,862 1,885 1,841 1,851 7,700
2019/03/11 1,865 1,899 1,808 1,862 11,200
2019/03/08 1,757 1,905 1,752 1,825 35,200
2019/03/07 1,707 1,810 1,707 1,783 12,200
2019/03/06 1,784 1,824 1,650 1,747 27,100
2019/03/05 1,680 1,785 1,642 1,784 28,000
2019/03/04 1,635 1,733 1,521 1,698 105,900
2019/03/01 1,595 1,595 1,595 1,595 2,400
2019/02/28 1,279 1,305 1,279 1,295 15,900
2019/02/27 1,251 1,303 1,238 1,303 29,500
2019/02/26 1,275 1,282 1,243 1,271 3,300
2019/02/25 1,165 1,300 1,165 1,262 9,500
2019/02/22 1,133 1,225 1,123 1,195 18,200
2019/02/21 1,099 1,139 1,099 1,136 3,200
2019/02/20 1,139 1,139 1,105 1,121 3,900
2019/02/19 1,066 1,160 1,065 1,150 15,000
2019/02/18 1,058 1,068 1,053 1,066 5,200
2019/02/15 1,078 1,078 1,052 1,053 5,900
2019/02/14 1,067 1,071 1,067 1,070 3,400
2019/02/13 1,080 1,080 1,062 1,062 9,200
2019/02/12 1,062 1,121 1,041 1,078 10,800
2019/02/08 1,050 1,062 1,045 1,045 3,800
2019/02/07 1,055 1,056 1,055 1,056 400
2019/02/06 1,062 1,063 1,060 1,063 1,700
2019/02/05 1,060 1,063 1,051 1,054 1,100
2019/02/04 1,056 1,063 1,055 1,061 1,000
2019/02/01 1,071 1,080 1,056 1,056 1,800
2019/01/31 1,078 1,078 1,066 1,077 1,400
2019/01/30 1,070 1,070 1,064 1,064 5,500
2019/01/29 1,084 1,087 1,066 1,069 1,000
2019/01/28 1,070 1,120 1,070 1,095 6,800
2019/01/25 1,078 1,079 1,063 1,063 1,500
2019/01/24 1,070 1,078 1,056 1,070 2,400
2019/01/23 1,085 1,090 1,070 1,087 600
2019/01/22 1,110 1,116 1,081 1,084 3,500
2019/01/21 1,127 1,127 1,106 1,106 3,100
2019/01/18 1,138 1,150 1,116 1,127 11,300
2019/01/17 1,091 1,131 1,091 1,121 8,100
2019/01/16 1,103 1,117 1,081 1,091 1,600
2019/01/15 1,113 1,124 1,101 1,117 2,200
2019/01/11 1,091 1,101 1,075 1,101 2,000
2019/01/10 1,087 1,089 1,040 1,082 1,500
2019/01/09 1,093 1,104 1,085 1,104 3,800
2019/01/08 1,081 1,105 1,063 1,063 6,000
2019/01/07 1,141 1,141 1,092 1,111 5,500
2019/01/04 1,020 1,081 1,020 1,081 161,100

このページの先頭へ