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
2020/12/30 1,363 1,390 1,333 1,375 12,500
2020/12/29 1,326 1,377 1,326 1,376 22,800
2020/12/28 1,310 1,340 1,310 1,322 28,500
2020/12/25 1,330 1,330 1,272 1,296 13,400
2020/12/24 1,322 1,350 1,301 1,323 15,800
2020/12/23 1,327 1,327 1,259 1,299 38,600
2020/12/22 1,359 1,359 1,290 1,312 35,300
2020/12/21 1,394 1,402 1,361 1,367 17,700
2020/12/18 1,377 1,411 1,376 1,387 11,900
2020/12/17 1,408 1,408 1,380 1,382 9,900
2020/12/16 1,421 1,421 1,400 1,408 3,800
2020/12/15 1,424 1,428 1,408 1,415 8,300
2020/12/14 1,406 1,451 1,406 1,439 11,200
2020/12/11 1,400 1,418 1,356 1,406 36,200
2020/12/10 1,479 1,479 1,400 1,412 31,700
2020/12/09 1,505 1,505 1,460 1,476 27,900
2020/12/08 1,427 1,500 1,427 1,492 19,300
2020/12/07 1,527 1,534 1,452 1,457 40,600
2020/12/04 1,567 1,570 1,515 1,531 21,100
2020/12/03 1,551 1,570 1,550 1,566 8,900
2020/12/02 1,569 1,576 1,541 1,565 15,000
2020/12/01 1,549 1,575 1,532 1,569 10,400
2020/11/30 1,642 1,642 1,538 1,550 37,100
2020/11/27 1,562 1,640 1,562 1,640 19,600
2020/11/26 1,568 1,579 1,547 1,574 16,300
2020/11/25 1,638 1,638 1,543 1,549 29,700
2020/11/24 1,585 1,630 1,585 1,620 14,100
2020/11/20 1,600 1,615 1,580 1,602 12,300
2020/11/19 1,611 1,615 1,573 1,596 14,300
2020/11/18 1,700 1,700 1,618 1,622 19,100
2020/11/17 1,664 1,730 1,664 1,692 43,600
2020/11/16 1,553 1,666 1,546 1,664 50,100
2020/11/13 1,630 1,630 1,538 1,538 63,600
2020/11/12 1,738 1,780 1,630 1,642 58,200
2020/11/11 1,611 1,776 1,611 1,738 55,300
2020/11/10 1,728 1,740 1,671 1,723 59,800
2020/11/09 1,640 1,656 1,609 1,655 21,400
2020/11/06 1,669 1,669 1,620 1,638 19,900
2020/11/05 1,647 1,660 1,609 1,649 26,900
2020/11/04 1,590 1,636 1,551 1,607 21,900
2020/11/02 1,549 1,571 1,520 1,550 19,000
2020/10/30 1,623 1,648 1,510 1,521 44,200
2020/10/29 1,650 1,660 1,602 1,629 32,800
2020/10/28 1,637 1,696 1,636 1,663 17,600
2020/10/27 1,600 1,700 1,596 1,677 59,800
2020/10/26 1,719 1,749 1,666 1,680 30,800
2020/10/23 1,726 1,765 1,673 1,734 39,700
2020/10/22 1,826 1,836 1,717 1,730 40,600
2020/10/21 1,764 1,878 1,761 1,849 38,000
2020/10/20 1,822 1,822 1,749 1,759 47,700
2020/10/19 1,818 1,849 1,744 1,822 38,300
2020/10/16 1,836 1,857 1,762 1,802 52,400
2020/10/15 1,950 1,951 1,833 1,843 38,700
2020/10/14 1,820 1,915 1,820 1,910 49,800
2020/10/13 1,889 1,891 1,810 1,824 42,400
2020/10/12 1,941 1,941 1,840 1,867 44,000
2020/10/09 1,916 1,949 1,885 1,942 30,500
2020/10/08 2,008 2,013 1,863 1,905 77,400
2020/10/07 2,004 2,010 1,980 1,994 20,200
2020/10/06 2,040 2,055 1,990 2,004 46,400
2020/10/05 2,014 2,100 2,014 2,052 67,400
2020/10/02 2,002 2,090 1,951 1,965 134,500
2020/09/30 1,869 1,996 1,869 1,972 83,500
2020/09/29 1,780 1,871 1,777 1,870 43,300
2020/09/28 1,811 1,821 1,711 1,752 57,000
2020/09/25 1,825 1,859 1,775 1,803 40,500
2020/09/24 1,890 1,938 1,786 1,824 78,800
2020/09/23 1,791 1,913 1,760 1,899 87,100
2020/09/18 1,687 1,860 1,687 1,803 79,600
2020/09/17 1,703 1,715 1,680 1,695 25,900
2020/09/16 1,729 1,749 1,704 1,708 45,300
2020/09/15 1,698 1,725 1,652 1,714 59,200
2020/09/14 1,595 1,763 1,595 1,701 118,900
2020/09/11 1,495 1,594 1,495 1,585 75,500
2020/09/10 1,510 1,538 1,465 1,471 46,300
2020/09/09 1,500 1,598 1,461 1,497 107,500
2020/09/08 1,330 1,548 1,330 1,536 202,200
2020/09/07 1,252 1,315 1,252 1,315 79,000
2020/09/04 1,200 1,225 1,195 1,222 34,400
2020/09/03 1,235 1,247 1,220 1,228 18,800
2020/09/02 1,260 1,265 1,209 1,221 29,700
2020/09/01 1,248 1,258 1,219 1,255 31,200
2020/08/31 1,208 1,255 1,189 1,238 59,900
2020/08/28 1,238 1,246 1,127 1,150 75,000
2020/08/27 1,236 1,241 1,205 1,209 25,000
2020/08/26 1,199 1,244 1,178 1,234 61,500
2020/08/25 1,195 1,204 1,172 1,186 30,800
2020/08/24 1,169 1,180 1,142 1,180 23,300
2020/08/21 1,141 1,168 1,141 1,163 12,700
2020/08/20 1,180 1,180 1,134 1,157 19,200
2020/08/19 1,130 1,186 1,113 1,184 33,400
2020/08/18 1,127 1,127 1,091 1,127 25,700
2020/08/17 1,161 1,173 1,110 1,123 43,500
2020/08/14 1,142 1,171 1,125 1,162 20,200
2020/08/13 1,174 1,174 1,129 1,148 30,900
2020/08/12 1,210 1,210 1,150 1,162 82,700
2020/08/11 1,133 1,226 1,133 1,218 121,000
2020/08/07 1,097 1,146 1,091 1,132 50,300
2020/08/06 1,117 1,133 1,081 1,093 26,900
2020/08/05 1,101 1,142 1,100 1,128 30,300
2020/08/04 1,090 1,119 1,081 1,111 54,200
2020/08/03 993 1,068 993 1,066 24,200
2020/07/31 1,022 1,056 982 982 51,000
2020/07/30 1,073 1,108 1,007 1,032 42,400
2020/07/29 1,061 1,109 1,055 1,073 29,000
2020/07/28 1,120 1,144 1,061 1,068 41,900
2020/07/27 1,080 1,130 1,055 1,119 51,800
2020/07/22 1,000 1,105 1,000 1,103 75,900
2020/07/21 1,017 1,038 1,003 1,008 9,600
2020/07/20 1,006 1,048 1,003 1,010 15,100
2020/07/17 1,055 1,078 1,018 1,024 31,800
2020/07/16 1,000 1,067 1,000 1,059 42,700
2020/07/15 970 997 970 984 11,000
2020/07/14 996 996 963 968 18,100
2020/07/13 983 996 966 996 24,100
2020/07/10 994 999 971 971 28,400
2020/07/09 1,014 1,014 976 981 20,300
2020/07/08 989 1,012 987 1,004 7,600
2020/07/07 1,047 1,047 973 999 20,700
2020/07/06 941 1,087 941 1,012 48,300
2020/07/03 928 957 928 937 28,400
2020/07/02 987 1,005 930 942 59,600
2020/07/01 1,017 1,030 986 987 39,600
2020/06/30 1,050 1,058 1,016 1,027 36,700
2020/06/29 1,062 1,093 1,025 1,048 48,300
2020/06/26 1,070 1,102 1,064 1,070 28,400
2020/06/25 1,068 1,090 1,053 1,059 38,100
2020/06/24 1,096 1,139 1,090 1,112 45,200
2020/06/23 1,104 1,120 1,062 1,077 27,700
2020/06/22 1,103 1,128 1,092 1,107 34,100
2020/06/19 1,059 1,129 1,052 1,124 34,800
2020/06/18 1,057 1,059 1,013 1,043 28,000
2020/06/17 1,073 1,073 1,023 1,055 26,700
2020/06/16 1,030 1,065 1,016 1,045 64,000
2020/06/15 1,044 1,061 970 970 69,300
2020/06/12 974 1,079 973 1,044 113,200
2020/06/11 1,177 1,177 1,094 1,094 72,200
2020/06/10 1,150 1,189 1,141 1,189 31,300
2020/06/09 1,182 1,206 1,139 1,165 48,100
2020/06/08 1,175 1,197 1,165 1,182 45,800
2020/06/05 1,117 1,173 1,116 1,155 52,400
2020/06/04 1,191 1,193 1,117 1,141 79,200
2020/06/03 1,199 1,221 1,154 1,168 67,700
2020/06/02 1,166 1,218 1,166 1,185 62,700
2020/06/01 1,239 1,239 1,162 1,177 65,100
2020/05/29 1,154 1,170 1,127 1,144 49,300
2020/05/28 1,208 1,218 1,126 1,166 119,400
2020/05/27 1,270 1,270 1,200 1,209 88,800
2020/05/26 1,198 1,268 1,156 1,187 179,600
2020/05/25 1,147 1,227 1,135 1,159 225,700
2020/05/22 950 1,027 943 1,027 97,300
2020/05/21 950 992 950 953 73,600
2020/05/20 918 959 909 941 46,800
2020/05/19 980 980 903 921 98,300
2020/05/18 835 916 822 912 65,400
2020/05/15 876 889 818 846 63,500
2020/05/14 923 930 831 831 82,700
2020/05/13 901 935 883 928 117,600
2020/05/12 947 991 931 991 134,100
2020/05/11 861 925 860 925 116,100
2020/05/08 803 850 800 842 52,500
2020/05/07 796 816 790 803 63,600
2020/05/01 834 834 789 804 77,900
2020/04/30 865 875 834 845 71,300
2020/04/28 892 892 845 850 87,500
2020/04/27 916 927 830 857 330,900
2020/04/24 826 886 824 886 129,400
2020/04/23 741 762 729 736 14,200
2020/04/22 717 735 710 727 28,100
2020/04/21 785 793 731 732 54,500
2020/04/20 785 811 778 800 42,700
2020/04/17 771 808 766 781 47,500
2020/04/16 762 780 741 766 39,700
2020/04/15 801 822 762 772 68,300
2020/04/14 777 827 756 805 47,600
2020/04/13 767 808 767 777 50,000
2020/04/10 806 806 754 778 59,800
2020/04/09 801 845 791 806 82,700
2020/04/08 736 801 723 786 57,500
2020/04/07 738 770 713 744 76,200
2020/04/06 648 710 625 690 78,100
2020/04/03 686 702 635 638 56,200
2020/04/02 700 707 671 683 69,000
2020/04/01 775 794 727 730 42,100
2020/03/31 772 809 762 790 55,800
2020/03/30 738 785 738 757 83,100
2020/03/27 859 864 814 818 68,300
2020/03/26 840 893 814 814 97,800
2020/03/25 900 930 859 930 168,100
2020/03/24 745 780 731 780 115,300
2020/03/23 649 730 638 680 115,700
2020/03/19 795 819 654 669 105,200
2020/03/18 735 861 735 790 179,600
2020/03/17 621 741 609 720 128,900
2020/03/16 760 775 641 641 162,300
2020/03/13 746 797 716 749 148,400
2020/03/12 893 931 855 866 115,300
2020/03/11 916 969 840 953 295,500
2020/03/10 810 952 780 952 160,100
2020/03/09 980 981 790 802 277,800
2020/03/06 1,120 1,129 1,050 1,058 112,600
2020/03/05 1,202 1,222 1,139 1,143 72,100
2020/03/04 1,163 1,211 1,130 1,201 100,100
2020/03/03 1,305 1,347 1,182 1,193 97,500
2020/03/02 1,209 1,288 1,194 1,280 135,000
2020/02/28 1,179 1,220 1,109 1,119 176,500
2020/02/27 1,316 1,359 1,255 1,269 84,300
2020/02/26 1,324 1,333 1,253 1,316 107,000
2020/02/25 1,366 1,411 1,336 1,354 246,700
2020/02/21 1,526 1,587 1,516 1,566 24,300
2020/02/20 1,581 1,625 1,537 1,538 52,700
2020/02/19 1,556 1,637 1,552 1,596 64,500
2020/02/18 1,593 1,655 1,529 1,567 174,700
2020/02/17 1,580 1,580 1,415 1,453 160,200
2020/02/14 1,588 1,622 1,580 1,597 64,900
2020/02/13 1,698 1,698 1,622 1,635 70,700
2020/02/12 1,800 1,814 1,619 1,715 119,200
2020/02/10 1,740 1,920 1,720 1,769 207,100
2020/02/07 1,772 1,774 1,729 1,744 38,700
2020/02/06 1,799 1,799 1,744 1,794 43,200
2020/02/05 1,818 1,844 1,763 1,774 59,600
2020/02/04 1,750 1,799 1,697 1,713 61,400
2020/02/03 1,765 1,791 1,656 1,742 144,700
2020/01/31 1,841 1,900 1,798 1,843 71,900
2020/01/30 1,989 1,989 1,822 1,881 117,800
2020/01/29 2,179 2,179 2,002 2,002 57,600
2020/01/28 2,102 2,144 2,080 2,129 38,600
2020/01/27 2,192 2,237 2,178 2,178 72,400
2020/01/24 2,313 2,313 2,251 2,292 28,500
2020/01/23 2,263 2,330 2,215 2,296 66,400
2020/01/22 2,181 2,230 2,156 2,200 25,500
2020/01/21 2,160 2,206 2,160 2,193 25,300
2020/01/20 2,111 2,175 2,107 2,170 18,900
2020/01/17 2,140 2,151 2,076 2,093 54,200
2020/01/16 2,176 2,198 2,131 2,143 28,200
2020/01/15 2,213 2,230 2,172 2,179 33,100
2020/01/14 2,150 2,211 2,150 2,211 46,200
2020/01/10 2,117 2,160 2,091 2,139 68,100
2020/01/09 2,062 2,110 2,030 2,060 61,900
2020/01/08 2,099 2,099 1,929 1,993 99,900
2020/01/07 1,961 2,116 1,955 2,103 126,800
2020/01/06 1,903 1,957 1,898 1,949 22,000

このページの先頭へ