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
2023/12/29 985 985 942 949 131,600
2023/12/28 975 997 948 978 130,700
2023/12/27 975 1,012 968 1,003 202,300
2023/12/26 991 995 972 985 242,300
2023/12/25 1,018 1,018 994 995 147,600
2023/12/22 988 1,018 974 1,015 157,400
2023/12/21 971 981 966 978 88,900
2023/12/20 1,010 1,017 985 985 100,600
2023/12/19 1,000 1,011 992 1,005 101,300
2023/12/18 1,027 1,027 991 1,011 159,700
2023/12/15 1,035 1,062 1,031 1,057 61,800
2023/12/14 1,048 1,059 1,019 1,025 132,100
2023/12/13 1,039 1,050 1,027 1,034 93,100
2023/12/12 1,066 1,076 1,041 1,042 66,900
2023/12/11 1,062 1,130 1,060 1,063 104,700
2023/12/08 1,103 1,103 1,060 1,062 118,100
2023/12/07 1,135 1,138 1,111 1,111 112,400
2023/12/06 1,134 1,151 1,132 1,145 47,200
2023/12/05 1,119 1,155 1,118 1,135 77,100
2023/12/04 1,120 1,137 1,099 1,127 114,000
2023/12/01 1,131 1,137 1,114 1,120 117,900
2023/11/30 1,155 1,156 1,128 1,135 91,500
2023/11/29 1,140 1,163 1,136 1,147 116,200
2023/11/28 1,213 1,225 1,146 1,153 318,300
2023/11/27 1,275 1,288 1,270 1,284 47,200
2023/11/24 1,275 1,275 1,253 1,262 40,000
2023/11/22 1,252 1,271 1,232 1,260 68,400
2023/11/21 1,237 1,274 1,220 1,253 77,800
2023/11/20 1,169 1,222 1,169 1,212 87,700
2023/11/17 1,154 1,160 1,136 1,156 74,800
2023/11/16 1,210 1,210 1,145 1,160 148,100
2023/11/15 1,196 1,213 1,176 1,206 90,800
2023/11/14 1,207 1,207 1,164 1,174 190,600
2023/11/13 1,228 1,228 1,171 1,177 128,000
2023/11/10 1,270 1,270 1,187 1,228 151,900
2023/11/09 1,281 1,282 1,268 1,274 29,400
2023/11/08 1,310 1,312 1,279 1,286 38,500
2023/11/07 1,310 1,310 1,292 1,294 19,300
2023/11/06 1,310 1,314 1,292 1,310 26,200
2023/11/02 1,269 1,287 1,265 1,286 33,200
2023/11/01 1,295 1,295 1,267 1,270 24,700
2023/10/31 1,260 1,279 1,245 1,275 38,800
2023/10/30 1,277 1,277 1,255 1,263 36,800
2023/10/27 1,279 1,286 1,261 1,282 24,700
2023/10/26 1,285 1,299 1,265 1,266 49,900
2023/10/25 1,304 1,314 1,290 1,290 34,800
2023/10/24 1,284 1,302 1,260 1,295 81,200
2023/10/23 1,294 1,304 1,277 1,295 61,300
2023/10/20 1,284 1,311 1,267 1,300 45,500
2023/10/19 1,294 1,307 1,287 1,290 28,400
2023/10/18 1,285 1,318 1,271 1,318 36,400
2023/10/17 1,270 1,295 1,264 1,277 47,700
2023/10/16 1,282 1,285 1,250 1,266 70,800
2023/10/13 1,326 1,326 1,284 1,284 40,400
2023/10/12 1,326 1,326 1,283 1,318 56,600
2023/10/11 1,346 1,346 1,304 1,313 39,100
2023/10/10 1,324 1,359 1,316 1,325 53,800
2023/10/06 1,296 1,324 1,290 1,321 56,100
2023/10/05 1,270 1,291 1,251 1,284 70,100
2023/10/04 1,260 1,267 1,236 1,240 108,500
2023/10/03 1,306 1,331 1,276 1,276 139,500
2023/10/02 1,385 1,391 1,305 1,311 225,800
2023/09/29 1,424 1,427 1,385 1,394 51,900
2023/09/28 1,446 1,446 1,396 1,397 121,400
2023/09/27 1,402 1,456 1,396 1,456 81,600
2023/09/26 1,422 1,422 1,390 1,390 56,600
2023/09/25 1,407 1,442 1,399 1,423 74,300
2023/09/22 1,375 1,408 1,370 1,399 152,500
2023/09/21 1,440 1,448 1,399 1,400 131,000
2023/09/20 1,458 1,460 1,429 1,443 93,500
2023/09/19 1,488 1,488 1,455 1,457 108,800
2023/09/15 1,505 1,505 1,493 1,493 62,100
2023/09/14 1,518 1,518 1,501 1,502 40,000
2023/09/13 1,509 1,518 1,506 1,511 21,400
2023/09/12 1,507 1,515 1,500 1,509 26,500
2023/09/11 1,515 1,521 1,502 1,507 46,000
2023/09/08 1,515 1,522 1,500 1,515 37,100
2023/09/07 1,525 1,525 1,510 1,515 38,300
2023/09/06 1,531 1,537 1,525 1,534 26,200
2023/09/05 1,547 1,547 1,533 1,543 21,100
2023/09/04 1,542 1,553 1,527 1,540 35,700
2023/09/01 1,554 1,555 1,525 1,553 41,900
2023/08/31 1,547 1,575 1,539 1,561 39,700
2023/08/30 1,550 1,555 1,537 1,547 33,300
2023/08/29 1,518 1,545 1,514 1,540 29,800
2023/08/28 1,520 1,527 1,506 1,522 40,600
2023/08/25 1,504 1,531 1,504 1,518 48,600
2023/08/24 1,517 1,517 1,503 1,514 22,900
2023/08/23 1,510 1,515 1,500 1,513 17,000
2023/08/22 1,514 1,515 1,500 1,501 29,100
2023/08/21 1,497 1,517 1,495 1,512 27,300
2023/08/18 1,509 1,516 1,497 1,499 45,100
2023/08/17 1,501 1,519 1,495 1,512 48,300
2023/08/16 1,520 1,520 1,497 1,509 54,500
2023/08/15 1,524 1,537 1,488 1,536 56,200
2023/08/14 1,573 1,590 1,526 1,526 83,600
2023/08/10 1,560 1,560 1,525 1,548 56,400
2023/08/09 1,524 1,545 1,515 1,538 18,700
2023/08/08 1,526 1,528 1,514 1,524 26,100
2023/08/07 1,506 1,532 1,489 1,532 28,000
2023/08/04 1,518 1,526 1,505 1,510 16,600
2023/08/03 1,523 1,530 1,509 1,526 15,000
2023/08/02 1,520 1,542 1,509 1,522 32,800
2023/08/01 1,519 1,530 1,507 1,512 29,800
2023/07/31 1,514 1,530 1,509 1,519 33,200
2023/07/28 1,518 1,520 1,500 1,513 35,200
2023/07/27 1,502 1,531 1,492 1,522 41,200
2023/07/26 1,511 1,511 1,495 1,502 40,700
2023/07/25 1,513 1,528 1,501 1,519 23,700
2023/07/24 1,512 1,533 1,499 1,520 31,000
2023/07/21 1,528 1,528 1,497 1,512 29,000
2023/07/20 1,529 1,537 1,516 1,531 14,200
2023/07/19 1,508 1,530 1,506 1,529 20,000
2023/07/18 1,532 1,532 1,497 1,508 27,300
2023/07/14 1,567 1,569 1,482 1,524 93,000
2023/07/13 1,560 1,573 1,541 1,567 36,100
2023/07/12 1,590 1,590 1,552 1,566 51,400
2023/07/11 1,574 1,606 1,549 1,590 59,600
2023/07/10 1,565 1,597 1,548 1,574 42,500
2023/07/07 1,535 1,575 1,534 1,562 19,100
2023/07/06 1,558 1,567 1,530 1,557 64,800
2023/07/05 1,582 1,582 1,557 1,568 58,000
2023/07/04 1,590 1,614 1,579 1,580 44,900
2023/07/03 1,596 1,600 1,560 1,587 33,200
2023/06/30 1,573 1,595 1,555 1,595 20,000
2023/06/29 1,571 1,612 1,571 1,580 35,600
2023/06/28 1,563 1,628 1,563 1,581 70,400
2023/06/27 1,640 1,640 1,555 1,562 112,400
2023/06/26 1,671 1,671 1,607 1,627 78,900
2023/06/23 1,609 1,656 1,578 1,656 133,600
2023/06/22 1,586 1,603 1,580 1,594 70,300
2023/06/21 1,579 1,606 1,572 1,584 43,000
2023/06/20 1,555 1,592 1,536 1,585 56,300
2023/06/19 1,550 1,592 1,530 1,552 62,500
2023/06/16 1,539 1,548 1,510 1,535 38,900
2023/06/15 1,535 1,558 1,491 1,554 73,300
2023/06/14 1,584 1,584 1,541 1,546 34,000
2023/06/13 1,602 1,602 1,567 1,567 47,100
2023/06/12 1,601 1,623 1,592 1,604 45,900
2023/06/09 1,630 1,630 1,587 1,606 39,200
2023/06/08 1,611 1,622 1,599 1,614 30,300
2023/06/07 1,625 1,642 1,606 1,627 54,800
2023/06/06 1,626 1,638 1,608 1,628 37,800
2023/06/05 1,627 1,638 1,608 1,625 35,600
2023/06/02 1,601 1,628 1,584 1,609 25,800
2023/06/01 1,614 1,624 1,584 1,609 27,700
2023/05/31 1,630 1,630 1,592 1,611 38,600
2023/05/30 1,631 1,648 1,602 1,641 67,800
2023/05/29 1,591 1,644 1,571 1,644 75,300
2023/05/26 1,540 1,595 1,526 1,588 71,100
2023/05/25 1,555 1,555 1,513 1,542 56,500
2023/05/24 1,527 1,593 1,485 1,543 183,400
2023/05/23 1,499 1,506 1,458 1,467 52,400
2023/05/22 1,478 1,498 1,471 1,488 23,100
2023/05/19 1,456 1,499 1,433 1,499 55,700
2023/05/18 1,470 1,474 1,430 1,448 75,600
2023/05/17 1,493 1,493 1,446 1,452 69,400
2023/05/16 1,518 1,526 1,483 1,497 92,800
2023/05/15 1,617 1,617 1,523 1,528 97,700
2023/05/12 1,604 1,644 1,547 1,614 134,000
2023/05/11 1,639 1,639 1,600 1,614 57,200
2023/05/10 1,694 1,694 1,624 1,639 114,500
2023/05/09 1,677 1,707 1,665 1,678 104,400
2023/05/08 1,629 1,708 1,615 1,686 85,300
2023/05/02 1,584 1,660 1,570 1,644 88,800
2023/05/01 1,540 1,593 1,537 1,593 35,200
2023/04/28 1,580 1,580 1,528 1,547 62,600
2023/04/27 1,592 1,613 1,566 1,580 60,900
2023/04/26 1,544 1,591 1,534 1,584 61,400
2023/04/25 1,554 1,572 1,539 1,559 72,600
2023/04/24 1,529 1,553 1,516 1,547 76,800
2023/04/21 1,547 1,565 1,524 1,543 85,800
2023/04/20 1,571 1,580 1,542 1,579 80,200
2023/04/19 1,516 1,572 1,481 1,571 72,100
2023/04/18 1,517 1,521 1,488 1,511 35,100
2023/04/17 1,455 1,517 1,443 1,513 82,500
2023/04/14 1,440 1,505 1,432 1,473 97,200
2023/04/13 1,414 1,444 1,407 1,431 68,800
2023/04/12 1,360 1,416 1,360 1,410 100,300
2023/04/11 1,274 1,398 1,274 1,387 165,300
2023/04/10 1,259 1,301 1,245 1,285 91,300
2023/04/07 1,253 1,263 1,251 1,257 28,600
2023/04/06 1,250 1,258 1,243 1,253 30,700
2023/04/05 1,259 1,262 1,247 1,258 72,300
2023/04/04 1,251 1,277 1,235 1,262 77,300
2023/04/03 1,263 1,268 1,240 1,264 69,000
2023/03/31 1,284 1,365 1,271 1,276 142,500
2023/03/30 1,251 1,296 1,251 1,277 33,600
2023/03/29 1,253 1,289 1,230 1,266 90,000
2023/03/28 1,306 1,306 1,269 1,279 216,400
2023/03/27 1,304 1,320 1,284 1,313 81,000
2023/03/24 1,280 1,355 1,269 1,320 245,800
2023/03/23 1,200 1,250 1,195 1,240 100,400
2023/03/22 1,220 1,220 1,200 1,217 48,800
2023/03/20 1,235 1,237 1,204 1,212 90,500
2023/03/17 1,235 1,249 1,230 1,242 46,500
2023/03/16 1,237 1,245 1,222 1,233 57,600
2023/03/15 1,256 1,271 1,239 1,267 56,200
2023/03/14 1,280 1,281 1,230 1,243 97,700
2023/03/13 1,289 1,302 1,266 1,279 74,500
2023/03/10 1,310 1,320 1,303 1,319 27,000
2023/03/09 1,309 1,323 1,300 1,323 36,200
2023/03/08 1,278 1,309 1,270 1,309 50,600
2023/03/07 1,288 1,290 1,268 1,285 50,200
2023/03/06 1,294 1,299 1,276 1,289 43,000
2023/03/03 1,284 1,291 1,270 1,282 44,500
2023/03/02 1,272 1,284 1,262 1,284 37,100
2023/03/01 1,281 1,285 1,262 1,285 40,400
2023/02/28 1,267 1,301 1,251 1,280 60,800
2023/02/27 1,276 1,276 1,252 1,267 30,100
2023/02/24 1,283 1,283 1,256 1,262 17,000
2023/02/22 1,260 1,273 1,246 1,273 28,300
2023/02/21 1,293 1,293 1,256 1,265 58,400
2023/02/20 1,295 1,301 1,278 1,290 28,500
2023/02/17 1,295 1,307 1,278 1,297 37,200
2023/02/16 1,284 1,327 1,271 1,311 75,200
2023/02/15 1,268 1,285 1,255 1,271 39,800
2023/02/14 1,278 1,278 1,245 1,268 65,100
2023/02/13 1,270 1,286 1,259 1,279 38,100
2023/02/10 1,298 1,298 1,266 1,270 48,600
2023/02/09 1,278 1,303 1,275 1,288 44,900
2023/02/08 1,290 1,295 1,268 1,289 34,300
2023/02/07 1,297 1,298 1,276 1,291 19,900
2023/02/06 1,288 1,300 1,268 1,290 35,800
2023/02/03 1,300 1,306 1,277 1,285 29,600
2023/02/02 1,328 1,336 1,281 1,298 135,300
2023/02/01 1,335 1,351 1,306 1,314 84,500
2023/01/31 1,336 1,339 1,300 1,308 60,400
2023/01/30 1,380 1,380 1,332 1,336 43,500
2023/01/27 1,360 1,391 1,340 1,367 42,400
2023/01/26 1,311 1,365 1,299 1,346 49,900
2023/01/25 1,324 1,336 1,299 1,317 33,800
2023/01/24 1,339 1,349 1,290 1,294 49,000
2023/01/23 1,295 1,313 1,273 1,309 39,100
2023/01/20 1,252 1,283 1,238 1,281 31,300
2023/01/19 1,241 1,259 1,221 1,254 25,400
2023/01/18 1,247 1,251 1,220 1,241 42,800
2023/01/17 1,247 1,269 1,229 1,238 65,700
2023/01/16 1,250 1,257 1,241 1,257 31,200
2023/01/13 1,270 1,276 1,255 1,263 26,100
2023/01/12 1,286 1,286 1,264 1,275 28,600
2023/01/11 1,311 1,311 1,271 1,286 53,700
2023/01/10 1,277 1,301 1,263 1,288 49,900
2023/01/06 1,251 1,266 1,239 1,266 44,600
2023/01/05 1,315 1,315 1,262 1,262 32,900
2023/01/04 1,292 1,314 1,251 1,314 89,300

このページの先頭へ