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

Ｗｅｌｂｙ(4438)の株価時系列情報

Ｗｅｌｂｙ(4438)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 2,225 2,238 2,170 2,207 13,000
2019/12/27 2,268 2,268 2,178 2,200 22,600
2019/12/26 2,103 2,268 2,103 2,268 33,700
2019/12/25 2,207 2,223 2,100 2,113 26,100
2019/12/24 2,018 2,200 2,018 2,185 43,200
2019/12/23 2,075 2,075 2,030 2,040 11,800
2019/12/20 2,078 2,099 2,050 2,075 40,000
2019/12/19 2,115 2,125 2,070 2,097 42,200
2019/12/18 2,172 2,193 2,111 2,115 10,700
2019/12/17 2,171 2,171 2,108 2,162 14,100
2019/12/16 2,151 2,155 2,106 2,130 22,000
2019/12/13 2,230 2,450 2,178 2,198 50,800
2019/12/12 2,267 2,277 2,177 2,209 20,900
2019/12/11 2,351 2,351 2,270 2,277 20,400
2019/12/10 2,421 2,468 2,330 2,351 26,900
2019/12/09 2,321 2,499 2,321 2,421 38,900
2019/12/06 2,340 2,340 2,267 2,292 29,300
2019/12/05 2,406 2,439 2,329 2,343 25,200
2019/12/04 2,461 2,480 2,410 2,420 27,200
2019/12/03 2,520 2,595 2,422 2,505 42,000
2019/12/02 2,700 2,700 2,460 2,470 93,400
2019/11/29 2,820 2,950 2,664 2,723 94,400
2019/11/28 2,699 2,994 2,575 2,830 202,800
2019/11/27 2,359 2,622 2,330 2,549 120,100
2019/11/26 2,176 2,273 2,165 2,267 37,600
2019/11/25 2,100 2,157 2,087 2,154 21,300
2019/11/22 2,050 2,110 2,040 2,055 23,300
2019/11/21 1,925 2,020 1,925 2,020 16,800
2019/11/20 1,900 1,950 1,900 1,919 12,100
2019/11/19 1,906 1,960 1,898 1,900 20,900
2019/11/18 1,950 1,958 1,905 1,927 25,200
2019/11/15 2,076 2,076 1,980 1,983 26,900
2019/11/14 2,125 2,127 2,077 2,080 16,700
2019/11/13 2,131 2,136 2,112 2,121 5,500
2019/11/12 2,241 2,241 2,125 2,143 22,500
2019/11/11 2,295 2,295 2,251 2,252 14,800
2019/11/08 2,302 2,302 2,254 2,284 32,900
2019/11/07 2,426 2,449 2,283 2,297 87,900
2019/11/06 2,164 2,239 2,153 2,226 27,500
2019/11/05 2,200 2,250 2,110 2,164 47,200
2019/11/01 2,123 2,200 2,101 2,186 29,900
2019/10/31 2,120 2,152 2,103 2,152 20,900
2019/10/30 2,170 2,171 2,091 2,120 37,600
2019/10/29 2,248 2,270 2,153 2,170 108,800
2019/10/28 2,287 2,336 2,226 2,249 104,700
2019/10/25 2,300 2,314 2,283 2,287 11,900
2019/10/24 2,364 2,365 2,283 2,305 22,300
2019/10/23 2,499 2,500 2,324 2,351 135,900
2019/10/21 2,519 2,519 2,350 2,482 128,800
2019/10/18 2,634 2,645 2,441 2,470 36,400
2019/10/17 2,689 2,740 2,639 2,639 82,400
2019/10/16 2,710 2,740 2,628 2,695 63,400
2019/10/15 2,766 2,806 2,630 2,710 58,700
2019/10/11 2,808 2,808 2,696 2,720 10,900
2019/10/10 2,846 2,897 2,753 2,858 69,200
2019/10/09 2,883 2,922 2,844 2,844 7,800
2019/10/08 2,940 2,940 2,882 2,899 9,300
2019/10/07 3,020 3,020 2,881 2,900 7,000
2019/10/04 3,165 3,285 3,010 3,010 21,200
2019/10/03 3,110 3,125 3,075 3,100 3,000
2019/10/02 3,145 3,245 3,115 3,120 6,100
2019/10/02 1 -> 4.00 分割
2019/10/01 12,880 14,400 12,200 12,930 5,900
2019/09/30 13,460 13,460 12,900 12,950 1,500
2019/09/27 13,360 13,450 13,200 13,450 1,400
2019/09/26 12,660 13,330 12,660 13,090 500
2019/09/25 12,300 12,680 12,300 12,680 700
2019/09/24 12,500 12,500 12,370 12,400 1,100
2019/09/20 12,750 12,760 12,600 12,600 2,000
2019/09/19 13,500 13,500 13,030 13,300 1,100
2019/09/18 13,330 13,500 12,950 13,100 4,100
2019/09/17 11,870 11,870 11,530 11,530 400
2019/09/13 12,400 12,400 11,890 11,890 2,100
2019/09/12 13,060 13,060 12,510 12,510 1,500
2019/09/11 13,360 13,360 12,760 12,780 1,600
2019/09/10 13,800 13,800 13,060 13,360 2,100
2019/09/09 13,800 14,400 13,800 14,100 600
2019/09/06 14,330 14,330 13,800 14,080 2,800
2019/09/05 14,800 14,810 14,360 14,360 3,100
2019/09/04 15,200 15,200 14,790 15,200 600
2019/09/03 15,210 15,240 14,320 14,900 2,000
2019/09/02 15,510 15,510 15,200 15,200 600
2019/08/30 15,500 15,900 15,500 15,900 1,000
2019/08/29 15,600 15,600 15,600 15,600 100
2019/08/28 15,610 15,610 15,610 15,610 200
2019/08/27 15,600 15,600 15,600 15,600 100
2019/08/26 15,500 15,990 15,500 15,600 900
2019/08/23 15,900 15,900 15,500 15,500 300
2019/08/22 16,120 16,120 15,960 15,960 800
2019/08/21 15,910 16,100 15,910 16,100 200
2019/08/20 16,090 16,310 16,090 16,310 700
2019/08/16 15,700 16,000 15,700 16,000 600
2019/08/15 15,790 16,010 15,790 16,010 1,400
2019/08/14 16,000 16,000 16,000 16,000 200
2019/08/09 16,000 16,000 16,000 16,000 200
2019/08/08 16,000 16,010 16,000 16,000 1,000
2019/08/07 15,960 16,090 15,600 15,800 2,100
2019/08/06 15,720 16,000 15,720 16,000 500
2019/08/05 16,010 16,010 15,910 15,910 700
2019/08/02 15,800 16,040 15,480 16,040 700
2019/08/01 16,000 16,000 15,800 16,000 1,000
2019/07/30 16,180 16,390 16,000 16,000 1,700
2019/07/29 16,000 16,290 16,000 16,000 2,400
2019/07/26 16,200 16,200 15,900 15,910 1,200
2019/07/25 16,170 16,200 15,910 15,910 1,300
2019/07/24 15,390 15,410 15,390 15,410 200
2019/07/23 15,610 16,400 15,610 15,790 1,100
2019/07/22 15,630 15,630 15,200 15,210 3,100
2019/07/19 16,130 16,130 15,700 15,700 2,300
2019/07/18 16,500 16,500 15,890 16,120 600
2019/07/17 16,040 16,060 15,710 16,050 800
2019/07/16 16,100 16,100 15,620 15,850 900
2019/07/12 16,690 16,690 16,640 16,640 200
2019/07/11 16,260 16,690 16,020 16,520 900
2019/07/10 16,500 16,570 16,060 16,230 1,200
2019/07/09 16,700 16,700 16,500 16,500 200
2019/07/08 16,440 16,800 15,790 16,750 2,000
2019/07/05 16,600 16,600 16,130 16,560 700
2019/07/04 16,980 17,050 16,600 16,600 2,100
2019/07/03 17,000 17,000 16,400 16,780 1,700
2019/07/02 16,710 16,920 16,600 16,750 1,600
2019/07/01 16,810 17,190 16,810 16,870 1,100
2019/06/28 16,220 17,000 16,110 16,710 4,400
2019/06/27 16,120 16,390 16,000 16,190 3,000
2019/06/26 16,000 16,490 15,410 15,590 3,700
2019/06/25 16,170 16,170 14,260 15,960 7,900
2019/06/24 16,430 17,020 16,010 16,170 4,900
2019/06/21 16,110 16,440 16,090 16,430 2,000
2019/06/20 16,070 16,370 16,030 16,260 2,300
2019/06/19 16,950 16,950 16,100 16,410 8,500
2019/06/18 18,110 18,110 16,200 16,550 17,600
2019/06/17 18,700 18,700 18,190 18,400 700
2019/06/14 18,950 18,950 18,600 18,700 3,300
2019/06/13 18,090 18,910 18,010 18,740 5,600
2019/06/12 20,000 20,000 18,130 18,490 10,900
2019/06/11 19,440 20,000 19,440 20,000 7,000
2019/06/10 19,450 19,500 18,810 19,440 8,200
2019/06/07 18,080 19,570 17,890 19,570 20,700
2019/06/06 17,700 18,000 17,500 17,810 5,200
2019/06/05 16,740 17,500 16,740 17,300 3,900
2019/06/04 16,340 16,740 16,340 16,740 200
2019/06/03 16,590 16,700 16,000 16,340 3,300
2019/05/31 17,690 18,150 16,440 16,990 13,200
2019/05/30 17,060 17,600 16,660 17,600 6,500
2019/05/29 17,200 17,400 16,610 17,060 3,200
2019/05/28 17,450 17,450 17,050 17,200 2,500
2019/05/27 17,150 17,650 17,000 17,360 10,700
2019/05/24 16,910 17,250 16,900 17,050 6,200
2019/05/23 17,040 17,190 16,620 16,920 7,100
2019/05/22 16,650 17,200 16,350 17,020 12,000
2019/05/21 15,700 16,780 15,550 16,650 15,700
2019/05/20 15,200 15,740 15,060 15,690 4,100
2019/05/17 15,130 15,240 14,950 15,200 1,800
2019/05/16 14,770 15,290 14,260 15,130 7,200
2019/05/15 15,100 15,100 14,590 14,590 900
2019/05/14 14,950 15,100 13,900 15,100 14,000
2019/05/13 15,780 15,980 15,500 15,750 4,700
2019/05/10 15,900 16,000 15,820 15,820 1,500
2019/05/09 15,900 16,000 15,900 15,900 3,300
2019/05/08 15,830 16,000 15,780 16,000 1,900
2019/05/07 15,980 16,170 15,760 16,170 4,400
2019/04/26 15,900 15,930 15,760 15,930 3,300
2019/04/25 15,950 16,170 15,800 15,900 5,100
2019/04/24 16,200 16,250 15,750 16,240 7,700
2019/04/23 15,920 16,400 15,920 16,130 13,100
2019/04/22 15,720 15,940 15,590 15,920 4,500
2019/04/19 15,950 15,970 15,620 15,750 6,700
2019/04/18 16,130 16,210 15,710 15,800 7,200
2019/04/17 16,290 16,300 15,980 16,020 7,500
2019/04/16 16,000 16,400 15,830 16,290 13,900
2019/04/15 15,940 16,100 15,250 15,750 12,700
2019/04/12 16,100 16,280 15,840 16,190 12,300
2019/04/11 15,880 16,300 15,550 16,240 32,400
2019/04/10 15,010 15,910 15,000 15,500 31,900
2019/04/09 16,860 16,860 15,180 15,580 68,500
2019/04/08 17,750 17,800 16,800 16,860 49,900
2019/04/05 17,300 18,240 17,020 17,700 129,700
2019/04/04 16,720 17,350 16,660 17,290 66,700
2019/04/03 16,800 17,260 16,410 16,590 63,300
2019/04/02 17,880 18,820 16,610 16,900 309,400
2019/04/01 18,030 18,530 16,250 16,900 260,500

このページの先頭へ