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
2021/12/30 2,799 2,851 2,703 2,732 38,000
2021/12/29 2,698 2,875 2,683 2,796 39,600
2021/12/28 2,750 2,840 2,650 2,699 46,300
2021/12/27 2,639 2,730 2,605 2,700 35,800
2021/12/24 2,645 2,654 2,571 2,589 33,900
2021/12/23 2,678 2,749 2,630 2,653 51,000
2021/12/22 2,577 2,668 2,555 2,616 37,100
2021/12/21 2,522 2,538 2,410 2,502 37,600
2021/12/20 2,573 2,575 2,430 2,449 61,200
2021/12/17 2,709 2,709 2,480 2,524 120,000
2021/12/16 2,850 2,907 2,709 2,709 75,400
2021/12/15 2,852 2,869 2,774 2,807 31,600
2021/12/14 2,970 3,000 2,775 2,842 76,300
2021/12/13 3,150 3,205 3,035 3,040 28,800
2021/12/10 3,250 3,250 3,105 3,115 34,800
2021/12/09 3,300 3,315 3,230 3,275 14,700
2021/12/08 3,435 3,435 3,255 3,290 26,900
2021/12/07 3,205 3,310 3,200 3,295 26,800
2021/12/06 3,355 3,385 3,120 3,160 50,900
2021/12/03 3,080 3,350 3,080 3,350 94,300
2021/12/02 3,145 3,195 2,947 3,030 108,900
2021/12/01 3,295 3,295 3,065 3,170 85,300
2021/11/30 3,400 3,485 3,240 3,295 65,600
2021/11/29 3,575 3,595 3,330 3,360 112,200
2021/11/26 3,860 3,875 3,665 3,715 75,000
2021/11/25 3,705 3,865 3,635 3,840 37,400
2021/11/24 3,525 3,640 3,440 3,635 29,800
2021/11/22 3,440 3,580 3,420 3,530 34,800
2021/11/19 3,650 3,650 3,445 3,490 60,600
2021/11/18 3,610 3,740 3,460 3,640 33,000
2021/11/17 3,645 3,705 3,555 3,590 32,000
2021/11/16 3,540 3,780 3,510 3,615 93,800
2021/11/15 3,410 3,565 3,375 3,470 53,300
2021/11/12 3,315 3,540 3,300 3,480 127,900
2021/11/11 3,105 3,450 3,030 3,265 199,100
2021/11/10 3,245 3,245 3,025 3,245 260,600
2021/11/09 2,798 2,822 2,700 2,741 23,200
2021/11/08 2,837 2,841 2,687 2,794 19,900
2021/11/05 2,848 2,864 2,731 2,818 23,300
2021/11/04 2,810 2,950 2,810 2,876 18,200
2021/11/02 2,836 2,880 2,783 2,810 11,200
2021/11/01 2,866 2,905 2,720 2,836 42,300
2021/10/29 2,967 3,035 2,851 2,852 97,200
2021/10/28 2,812 2,968 2,803 2,881 30,600
2021/10/27 2,870 2,888 2,818 2,883 18,400
2021/10/26 2,851 2,880 2,803 2,864 29,100
2021/10/25 2,651 2,850 2,632 2,847 63,400
2021/10/22 2,605 2,700 2,605 2,651 15,500
2021/10/21 2,658 2,715 2,613 2,648 41,300
2021/10/20 2,539 2,660 2,539 2,611 23,900
2021/10/19 2,423 2,578 2,420 2,538 15,800
2021/10/18 2,463 2,463 2,400 2,445 16,600
2021/10/15 2,549 2,549 2,435 2,455 33,100
2021/10/14 2,481 2,574 2,481 2,507 10,300
2021/10/13 2,558 2,600 2,470 2,519 22,700
2021/10/12 2,622 2,622 2,460 2,527 41,100
2021/10/11 2,472 2,619 2,432 2,600 68,500
2021/10/08 2,298 2,466 2,289 2,462 57,500
2021/10/07 2,231 2,296 2,220 2,262 12,900
2021/10/06 2,275 2,318 2,220 2,248 16,300
2021/10/05 2,256 2,333 2,222 2,280 26,100
2021/10/04 2,306 2,315 2,240 2,256 22,600
2021/10/01 2,306 2,339 2,242 2,298 35,100
2021/09/30 2,363 2,389 2,305 2,356 27,400
2021/09/29 2,153 2,420 2,103 2,366 117,400
2021/09/28 2,245 2,249 2,136 2,153 31,100
2021/09/27 2,293 2,368 2,221 2,242 32,500
2021/09/24 2,159 2,274 2,159 2,260 39,200
2021/09/22 2,140 2,183 2,100 2,159 20,500
2021/09/21 2,085 2,188 2,036 2,173 33,200
2021/09/17 2,160 2,205 2,097 2,185 23,300
2021/09/16 2,185 2,209 2,031 2,153 42,000
2021/09/15 2,167 2,219 2,145 2,160 18,000
2021/09/14 2,177 2,177 2,125 2,156 10,000
2021/09/13 2,108 2,167 2,103 2,130 10,400
2021/09/10 2,100 2,155 2,063 2,108 16,800
2021/09/09 2,068 2,117 2,036 2,085 22,700
2021/09/08 2,072 2,080 2,042 2,068 5,200
2021/09/07 2,034 2,075 1,966 2,041 24,000
2021/09/06 1,920 2,020 1,920 2,001 16,200
2021/09/03 1,905 1,950 1,889 1,908 15,800
2021/09/02 1,925 1,930 1,870 1,896 26,000
2021/09/01 1,943 1,943 1,893 1,896 8,200
2021/08/31 1,931 1,945 1,856 1,927 13,200
2021/08/30 1,850 2,000 1,850 1,902 26,600
2021/08/27 1,740 1,820 1,740 1,811 13,600
2021/08/26 1,784 1,784 1,727 1,758 9,100
2021/08/25 1,710 1,775 1,710 1,744 8,500
2021/08/24 1,710 1,753 1,706 1,714 17,000
2021/08/23 1,714 1,767 1,700 1,718 16,100
2021/08/20 1,679 1,799 1,679 1,720 36,700
2021/08/19 1,734 1,802 1,700 1,700 13,000
2021/08/18 1,675 1,829 1,625 1,778 26,400
2021/08/17 1,833 1,844 1,657 1,675 48,800
2021/08/16 1,882 1,920 1,746 1,793 98,000
2021/08/13 1,930 2,015 1,910 1,962 53,700
2021/08/12 2,032 2,032 1,933 1,933 19,600
2021/08/11 1,900 2,005 1,900 1,994 24,200
2021/08/10 1,886 1,910 1,879 1,894 13,200
2021/08/06 1,929 1,975 1,895 1,895 11,500
2021/08/05 1,912 1,950 1,875 1,915 28,200
2021/08/04 1,917 1,937 1,893 1,893 19,000
2021/08/03 1,937 1,960 1,885 1,914 25,500
2021/08/02 1,980 1,980 1,905 1,937 23,200
2021/07/30 2,158 2,158 1,958 1,970 40,600
2021/07/29 2,115 2,130 2,054 2,121 15,400
2021/07/28 2,146 2,161 2,102 2,103 5,800
2021/07/27 2,196 2,200 2,148 2,157 5,900
2021/07/26 2,209 2,209 2,131 2,146 6,500
2021/07/21 2,148 2,165 2,121 2,121 4,600
2021/07/20 2,052 2,175 2,052 2,107 19,600
2021/07/19 2,199 2,199 2,085 2,092 28,600
2021/07/16 2,257 2,261 2,181 2,203 22,400
2021/07/15 2,286 2,286 2,223 2,274 8,300
2021/07/14 2,308 2,308 2,255 2,287 11,900
2021/07/13 2,334 2,334 2,285 2,308 8,400
2021/07/12 2,329 2,365 2,312 2,334 19,800
2021/07/09 2,181 2,299 2,181 2,294 21,500
2021/07/08 2,225 2,238 2,190 2,221 13,900
2021/07/07 2,302 2,306 2,250 2,271 13,600
2021/07/06 2,201 2,338 2,200 2,325 30,200
2021/07/05 2,264 2,280 2,203 2,218 22,100
2021/07/02 2,302 2,330 2,224 2,291 30,000
2021/07/01 2,318 2,354 2,245 2,288 45,300
2021/06/30 2,337 2,353 2,284 2,339 27,700
2021/06/29 2,390 2,390 2,333 2,368 29,800
2021/06/28 2,400 2,419 2,372 2,379 12,300
2021/06/25 2,379 2,437 2,335 2,395 31,700
2021/06/24 2,331 2,450 2,331 2,379 42,500
2021/06/23 2,445 2,450 2,345 2,358 38,100
2021/06/22 2,383 2,522 2,339 2,429 63,700
2021/06/21 2,205 2,341 2,204 2,333 76,200
2021/06/18 2,385 2,429 2,265 2,305 73,500
2021/06/17 2,315 2,445 2,252 2,435 311,600
2021/06/16 2,020 2,292 2,020 2,292 241,100
2021/06/15 1,944 1,947 1,869 1,892 32,900
2021/06/14 1,886 1,941 1,864 1,927 28,300
2021/06/11 1,929 1,938 1,857 1,926 45,900
2021/06/10 1,828 1,926 1,806 1,904 41,400
2021/06/09 1,692 1,825 1,685 1,819 45,500
2021/06/08 1,693 1,710 1,664 1,694 15,300
2021/06/07 1,697 1,698 1,629 1,664 30,600
2021/06/04 1,715 1,754 1,679 1,697 35,600
2021/06/03 1,626 1,748 1,626 1,710 40,200
2021/06/02 1,562 1,649 1,560 1,646 31,800
2021/06/01 1,590 1,590 1,554 1,574 9,600
2021/05/31 1,570 1,596 1,560 1,582 13,400
2021/05/28 1,533 1,569 1,528 1,547 23,600
2021/05/27 1,548 1,564 1,515 1,541 27,900
2021/05/26 1,550 1,634 1,541 1,542 109,500
2021/05/25 1,452 1,511 1,440 1,511 16,100
2021/05/24 1,457 1,468 1,440 1,464 10,500
2021/05/21 1,463 1,475 1,438 1,469 12,200
2021/05/20 1,432 1,469 1,409 1,464 25,900
2021/05/19 1,414 1,451 1,398 1,436 21,600
2021/05/18 1,363 1,420 1,341 1,416 31,000
2021/05/17 1,423 1,440 1,367 1,379 31,300
2021/05/14 1,382 1,436 1,340 1,430 62,300
2021/05/13 1,359 1,405 1,332 1,355 62,000
2021/05/12 1,360 1,398 1,304 1,353 84,600
2021/05/11 1,284 1,329 1,281 1,308 16,100
2021/05/10 1,335 1,335 1,269 1,314 24,200
2021/05/07 1,287 1,330 1,287 1,330 20,800
2021/05/06 1,251 1,288 1,251 1,287 14,500
2021/04/30 1,256 1,290 1,252 1,268 20,900
2021/04/28 1,255 1,396 1,243 1,273 153,400
2021/04/27 1,160 1,177 1,156 1,166 18,500
2021/04/26 1,170 1,182 1,158 1,166 11,800
2021/04/23 1,164 1,170 1,144 1,163 14,400
2021/04/22 1,131 1,162 1,131 1,144 13,100
2021/04/21 1,167 1,192 1,110 1,130 45,100
2021/04/20 1,218 1,218 1,170 1,183 27,000
2021/04/19 1,240 1,240 1,205 1,219 17,900
2021/04/16 1,212 1,254 1,204 1,246 21,900
2021/04/15 1,210 1,221 1,206 1,212 7,000
2021/04/14 1,200 1,212 1,190 1,209 16,100
2021/04/13 1,171 1,242 1,171 1,211 49,900
2021/04/12 1,208 1,225 1,167 1,177 49,300
2021/04/09 1,274 1,274 1,210 1,220 48,200
2021/04/08 1,325 1,337 1,249 1,261 53,800
2021/04/07 1,332 1,368 1,331 1,350 14,400
2021/04/06 1,344 1,351 1,326 1,332 14,900
2021/04/05 1,349 1,355 1,324 1,340 15,600
2021/04/02 1,341 1,369 1,341 1,345 16,000
2021/04/01 1,398 1,398 1,351 1,355 14,700
2021/03/31 1,401 1,405 1,372 1,386 10,800
2021/03/30 1,400 1,410 1,349 1,390 19,600
2021/03/29 1,470 1,479 1,401 1,405 40,900
2021/03/26 1,375 1,511 1,351 1,487 61,600
2021/03/25 1,345 1,364 1,309 1,345 49,200
2021/03/24 1,420 1,473 1,345 1,345 142,700
2021/03/23 1,620 1,625 1,550 1,560 28,800
2021/03/22 1,613 1,620 1,587 1,619 16,000
2021/03/19 1,571 1,626 1,571 1,614 28,900
2021/03/18 1,578 1,604 1,560 1,570 15,200
2021/03/17 1,578 1,579 1,543 1,578 7,300
2021/03/16 1,546 1,571 1,544 1,557 9,100
2021/03/15 1,527 1,555 1,512 1,530 24,300
2021/03/12 1,527 1,527 1,500 1,509 11,300
2021/03/11 1,482 1,519 1,469 1,513 19,600
2021/03/10 1,514 1,514 1,477 1,481 9,800
2021/03/09 1,476 1,520 1,476 1,484 19,100
2021/03/08 1,500 1,530 1,474 1,474 12,400
2021/03/05 1,537 1,540 1,423 1,482 44,400
2021/03/04 1,537 1,570 1,534 1,552 12,700
2021/03/03 1,578 1,578 1,533 1,563 17,400
2021/03/02 1,635 1,635 1,561 1,578 25,300
2021/03/01 1,580 1,639 1,543 1,597 42,100
2021/02/26 1,589 1,617 1,557 1,578 39,600
2021/02/25 1,601 1,636 1,577 1,629 33,000
2021/02/24 1,518 1,575 1,498 1,565 35,300
2021/02/22 1,481 1,511 1,474 1,490 14,400
2021/02/19 1,490 1,512 1,461 1,480 12,700
2021/02/18 1,520 1,538 1,483 1,490 23,600
2021/02/17 1,498 1,545 1,498 1,520 19,900
2021/02/16 1,479 1,531 1,479 1,502 27,100
2021/02/15 1,508 1,508 1,451 1,470 27,700
2021/02/12 1,530 1,530 1,480 1,498 19,900
2021/02/10 1,475 1,539 1,473 1,530 36,000
2021/02/09 1,600 1,600 1,505 1,515 67,000
2021/02/08 1,587 1,652 1,574 1,601 64,200
2021/02/05 1,559 1,570 1,537 1,566 12,600
2021/02/04 1,569 1,585 1,513 1,536 41,600
2021/02/03 1,562 1,584 1,525 1,571 41,900
2021/02/02 1,450 1,570 1,446 1,544 44,000
2021/02/01 1,430 1,430 1,385 1,420 14,700
2021/01/29 1,460 1,464 1,415 1,437 23,500
2021/01/28 1,474 1,474 1,427 1,437 51,800
2021/01/27 1,472 1,547 1,440 1,503 150,900
2021/01/26 1,378 1,413 1,339 1,352 23,300
2021/01/25 1,326 1,389 1,326 1,389 12,300
2021/01/22 1,320 1,334 1,320 1,324 15,400
2021/01/21 1,332 1,369 1,317 1,323 19,500
2021/01/20 1,333 1,351 1,320 1,332 12,700
2021/01/19 1,324 1,366 1,321 1,347 15,400
2021/01/18 1,383 1,383 1,320 1,324 21,800
2021/01/15 1,365 1,383 1,351 1,379 12,500
2021/01/14 1,398 1,400 1,372 1,372 16,600
2021/01/13 1,389 1,400 1,361 1,398 12,000
2021/01/12 1,411 1,428 1,345 1,370 43,000
2021/01/08 1,401 1,432 1,389 1,432 21,000
2021/01/07 1,464 1,479 1,402 1,405 25,400
2021/01/06 1,342 1,462 1,341 1,453 38,400
2021/01/05 1,326 1,369 1,325 1,352 13,600
2021/01/04 1,405 1,409 1,321 1,352 36,500

このページの先頭へ