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
2026/07/06 1,055 1,057 1,050 1,053 21,900
2026/07/03 1,047 1,056 1,042 1,056 23,400
2026/07/02 1,036 1,050 1,036 1,041 24,000
2026/07/01 1,039 1,042 1,035 1,035 29,800
2026/06/30 1,047 1,048 1,040 1,041 39,300
2026/06/29 1,054 1,054 1,036 1,037 100,200
2026/06/26 1,086 1,086 1,068 1,075 76,100
2026/06/25 1,082 1,084 1,072 1,076 41,800
2026/06/24 1,068 1,076 1,064 1,069 62,600
2026/06/23 1,068 1,069 1,062 1,063 22,600
2026/06/22 1,060 1,066 1,056 1,066 27,000
2026/06/19 1,063 1,063 1,058 1,060 11,400
2026/06/18 1,063 1,065 1,057 1,063 26,500
2026/06/17 1,053 1,069 1,053 1,058 35,600
2026/06/16 1,068 1,068 1,058 1,058 32,500
2026/06/15 1,061 1,068 1,057 1,067 28,000
2026/06/12 1,059 1,060 1,051 1,060 22,000
2026/06/11 1,063 1,063 1,054 1,056 14,100
2026/06/10 1,061 1,063 1,051 1,063 20,400
2026/06/09 1,064 1,065 1,053 1,054 30,700
2026/06/08 1,053 1,067 1,049 1,052 71,000
2026/06/05 1,066 1,069 1,055 1,066 24,400
2026/06/04 1,065 1,065 1,056 1,056 28,000
2026/06/03 1,071 1,071 1,060 1,063 37,100
2026/06/02 1,070 1,071 1,062 1,068 24,500
2026/06/01 1,070 1,072 1,062 1,064 27,800
2026/05/29 1,069 1,070 1,065 1,068 21,500
2026/05/28 1,063 1,070 1,063 1,066 9,900
2026/05/27 1,070 1,072 1,060 1,062 28,200
2026/05/26 1,063 1,070 1,063 1,066 16,700
2026/05/25 1,072 1,074 1,060 1,062 30,000
2026/05/22 1,071 1,072 1,067 1,072 7,200
2026/05/21 1,066 1,071 1,064 1,070 10,900
2026/05/20 1,077 1,077 1,062 1,066 23,100
2026/05/19 1,070 1,075 1,066 1,075 16,500
2026/05/18 1,065 1,072 1,063 1,069 14,100
2026/05/15 1,070 1,070 1,059 1,066 19,000
2026/05/14 1,073 1,073 1,050 1,055 48,400
2026/05/13 1,081 1,090 1,021 1,067 190,100
2026/05/12 1,085 1,100 1,085 1,099 32,400
2026/05/11 1,085 1,110 1,081 1,085 49,200
2026/05/08 1,078 1,085 1,078 1,081 8,200
2026/05/07 1,080 1,090 1,078 1,078 10,500
2026/05/01 1,086 1,089 1,076 1,087 13,800
2026/04/30 1,082 1,082 1,071 1,077 18,500
2026/04/28 1,086 1,096 1,080 1,083 17,700
2026/04/27 1,088 1,104 1,081 1,092 67,700
2026/04/24 1,067 1,068 1,062 1,066 6,900
2026/04/23 1,067 1,072 1,059 1,063 16,200
2026/04/22 1,083 1,083 1,070 1,071 16,000
2026/04/21 1,079 1,084 1,075 1,084 9,000
2026/04/20 1,076 1,085 1,076 1,078 15,900
2026/04/17 1,064 1,071 1,061 1,071 6,600
2026/04/16 1,068 1,071 1,064 1,064 4,600
2026/04/15 1,073 1,077 1,061 1,067 16,100
2026/04/14 1,070 1,073 1,066 1,073 12,300
2026/04/13 1,074 1,074 1,065 1,065 9,200
2026/04/10 1,081 1,089 1,070 1,074 27,500
2026/04/09 1,075 1,086 1,075 1,080 15,500
2026/04/08 1,071 1,082 1,069 1,080 17,100
2026/04/07 1,068 1,072 1,065 1,065 8,200
2026/04/06 1,066 1,070 1,063 1,063 13,100
2026/04/03 1,060 1,073 1,060 1,068 24,300
2026/03/27 1,064 1,074 1,062 1,072 45,700
2026/03/26 1,063 1,064 1,056 1,064 21,400
2026/03/25 1,053 1,062 1,052 1,057 32,700
2026/03/24 1,039 1,045 1,035 1,044 26,700
2026/03/23 1,026 1,031 1,013 1,019 104,800
2026/03/19 1,055 1,055 1,043 1,044 52,800
2026/03/18 1,063 1,065 1,050 1,055 23,500
2026/03/17 1,054 1,057 1,048 1,054 22,100
2026/03/16 1,051 1,056 1,047 1,054 23,900
2026/03/13 1,050 1,062 1,046 1,053 27,500
2026/03/12 1,070 1,070 1,055 1,055 29,400
2026/03/11 1,080 1,083 1,074 1,080 18,800
2026/03/10 1,069 1,082 1,065 1,076 33,400
2026/03/09 1,053 1,060 1,045 1,057 67,900
2026/03/06 1,081 1,090 1,070 1,084 32,900
2026/03/05 1,076 1,084 1,075 1,082 52,100
2026/03/04 1,066 1,072 1,042 1,056 114,800
2026/03/03 1,095 1,097 1,071 1,071 53,100
2026/03/02 1,091 1,100 1,080 1,098 84,200
2026/02/27 1,078 1,091 1,078 1,089 68,600
2026/02/26 1,073 1,079 1,071 1,074 20,200
2026/02/25 1,062 1,078 1,061 1,070 17,500
2026/02/24 1,060 1,070 1,055 1,066 39,300
2026/02/20 1,071 1,071 1,050 1,065 67,800
2026/02/19 1,069 1,079 1,066 1,075 21,200
2026/02/18 1,072 1,073 1,067 1,067 14,800
2026/02/17 1,061 1,072 1,058 1,063 19,700
2026/02/16 1,052 1,071 1,052 1,061 26,600
2026/02/13 1,050 1,056 1,044 1,048 37,700
2026/02/12 1,052 1,070 1,050 1,050 108,000
2026/02/10 1,080 1,091 1,078 1,082 88,600
2026/02/09 1,076 1,080 1,063 1,080 47,200
2026/02/06 1,082 1,082 1,071 1,073 22,300
2026/02/05 1,074 1,078 1,069 1,076 39,400
2026/02/04 1,064 1,069 1,059 1,069 12,500
2026/02/03 1,057 1,063 1,055 1,063 12,300
2026/02/02 1,064 1,067 1,055 1,057 25,200
2026/01/30 1,052 1,060 1,047 1,056 21,200
2026/01/29 1,052 1,055 1,040 1,052 34,300
2026/01/28 1,058 1,058 1,047 1,055 33,200
2026/01/27 1,061 1,064 1,051 1,058 17,200
2026/01/26 1,074 1,075 1,057 1,060 35,700
2026/01/23 1,075 1,079 1,063 1,073 12,100
2026/01/22 1,065 1,071 1,057 1,070 19,700
2026/01/21 1,067 1,067 1,050 1,053 34,600
2026/01/20 1,085 1,085 1,065 1,075 23,600
2026/01/19 1,077 1,087 1,075 1,085 41,200
2026/01/16 1,062 1,079 1,062 1,071 25,700
2026/01/15 1,048 1,072 1,048 1,071 170,800
2026/01/14 1,051 1,060 1,046 1,053 31,300
2026/01/13 1,055 1,059 1,050 1,053 20,800
2026/01/09 1,050 1,055 1,048 1,051 22,800
2026/01/08 1,052 1,060 1,049 1,049 32,800
2026/01/07 1,053 1,059 1,047 1,056 22,200
2026/01/06 1,059 1,059 1,049 1,051 47,000
2026/01/05 1,042 1,060 1,042 1,051 57,000

このページの先頭へ