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
2020/12/30 1,187 1,221 1,183 1,205 16,800
2020/12/29 1,160 1,225 1,160 1,201 28,000
2020/12/28 1,230 1,230 1,141 1,172 61,400
2020/12/25 1,273 1,288 1,231 1,237 25,700
2020/12/24 1,256 1,293 1,234 1,273 20,100
2020/12/23 1,274 1,274 1,220 1,256 24,700
2020/12/22 1,313 1,323 1,219 1,268 36,700
2020/12/21 1,357 1,372 1,320 1,325 16,300
2020/12/18 1,357 1,363 1,335 1,357 13,100
2020/12/17 1,320 1,362 1,315 1,352 19,100
2020/12/16 1,365 1,374 1,326 1,326 33,000
2020/12/15 1,420 1,424 1,352 1,360 23,400
2020/12/14 1,395 1,421 1,395 1,401 8,900
2020/12/11 1,426 1,426 1,390 1,395 7,200
2020/12/10 1,404 1,410 1,380 1,396 12,700
2020/12/09 1,450 1,450 1,395 1,404 22,400
2020/12/08 1,424 1,455 1,424 1,436 13,300
2020/12/07 1,461 1,469 1,427 1,446 21,300
2020/12/04 1,471 1,492 1,446 1,461 15,200
2020/12/03 1,544 1,570 1,475 1,480 34,000
2020/12/02 1,495 1,560 1,457 1,543 54,100
2020/12/01 1,449 1,488 1,439 1,468 21,300
2020/11/30 1,412 1,462 1,399 1,433 25,300
2020/11/27 1,410 1,425 1,387 1,412 16,300
2020/11/26 1,418 1,428 1,387 1,396 18,900
2020/11/25 1,438 1,444 1,395 1,406 24,000
2020/11/24 1,457 1,476 1,420 1,446 18,700
2020/11/20 1,440 1,442 1,411 1,425 13,800
2020/11/19 1,448 1,448 1,388 1,410 30,900
2020/11/18 1,430 1,462 1,424 1,444 23,400
2020/11/17 1,518 1,520 1,424 1,435 47,000
2020/11/16 1,541 1,541 1,458 1,510 50,200
2020/11/13 1,570 1,610 1,530 1,538 27,600
2020/11/12 1,544 1,600 1,525 1,597 48,400
2020/11/11 1,527 1,548 1,472 1,540 162,900
2020/11/10 1,705 1,705 1,619 1,632 56,800
2020/11/09 1,698 1,728 1,650 1,705 59,300
2020/11/06 1,660 1,690 1,614 1,658 26,700
2020/11/05 1,700 1,721 1,647 1,657 63,400
2020/11/04 1,629 1,690 1,604 1,657 65,100
2020/11/02 1,592 1,642 1,578 1,589 32,700
2020/10/30 1,681 1,681 1,567 1,592 73,400
2020/10/29 1,619 1,700 1,609 1,676 33,900
2020/10/28 1,686 1,720 1,633 1,659 46,000
2020/10/27 1,615 1,731 1,595 1,703 83,000
2020/10/26 1,738 1,761 1,630 1,655 92,300
2020/10/23 1,821 1,823 1,698 1,737 143,600
2020/10/22 1,961 1,961 1,749 1,821 323,500
2020/10/21 2,066 2,145 1,990 2,000 295,600
2020/10/20 2,014 2,043 1,975 2,025 144,200
2020/10/19 1,990 2,022 1,960 2,015 225,000
2020/10/16 1,938 1,950 1,861 1,919 97,700
2020/10/15 2,002 2,023 1,872 1,907 160,900
2020/10/14 1,825 2,010 1,811 1,977 174,000
2020/10/13 1,830 1,859 1,770 1,824 123,400
2020/10/12 1,749 1,759 1,723 1,750 68,000
2020/10/09 1,745 1,750 1,697 1,740 39,300
2020/10/08 1,770 1,796 1,723 1,748 77,000
2020/10/07 1,810 1,810 1,758 1,800 32,300
2020/10/06 1,739 1,799 1,713 1,799 35,500
2020/10/05 1,709 1,731 1,674 1,699 25,800
2020/10/02 1,743 1,760 1,650 1,676 50,600
2020/09/30 1,759 1,771 1,730 1,743 17,900
2020/09/29 1,722 1,761 1,717 1,739 21,900
2020/09/28 1,751 1,770 1,719 1,734 32,600
2020/09/25 1,815 1,850 1,741 1,756 44,200
2020/09/24 1,898 1,898 1,800 1,821 41,200
2020/09/23 1,801 1,900 1,789 1,875 44,600
2020/09/18 1,840 1,865 1,780 1,813 80,000
2020/09/17 1,798 1,891 1,795 1,880 37,600
2020/09/16 1,825 1,857 1,793 1,798 21,700
2020/09/15 1,784 1,829 1,757 1,825 29,300
2020/09/14 1,826 1,891 1,773 1,784 41,100
2020/09/11 1,846 1,856 1,781 1,826 31,400
2020/09/10 1,948 1,948 1,768 1,834 44,700
2020/09/09 1,908 1,969 1,876 1,905 33,400
2020/09/08 1,805 1,948 1,805 1,948 31,800
2020/09/07 1,902 1,939 1,805 1,808 42,600
2020/09/04 1,874 1,915 1,825 1,901 34,800
2020/09/03 2,050 2,077 1,930 1,951 57,200
2020/09/02 2,000 2,140 2,000 2,027 96,300
2020/09/01 1,907 1,980 1,860 1,980 74,800
2020/08/31 1,750 1,931 1,750 1,924 91,600
2020/08/28 1,775 1,883 1,643 1,643 83,700
2020/08/27 1,760 1,788 1,728 1,750 39,600
2020/08/26 1,699 1,734 1,680 1,725 26,700
2020/08/25 1,731 1,760 1,652 1,677 20,000
2020/08/24 1,750 1,770 1,715 1,731 44,600
2020/08/21 1,639 1,670 1,619 1,670 11,300
2020/08/20 1,630 1,640 1,612 1,622 8,600
2020/08/19 1,604 1,625 1,604 1,623 8,400
2020/08/18 1,630 1,635 1,600 1,628 7,700
2020/08/17 1,656 1,656 1,625 1,636 7,000
2020/08/14 1,643 1,700 1,631 1,656 23,300
2020/08/13 1,642 1,666 1,618 1,659 11,800
2020/08/12 1,710 1,743 1,618 1,646 39,200
2020/08/11 1,730 1,836 1,703 1,819 21,100
2020/08/07 1,695 1,720 1,671 1,692 4,900
2020/08/06 1,709 1,711 1,683 1,695 5,600
2020/08/05 1,750 1,750 1,685 1,709 8,800
2020/08/04 1,670 1,740 1,670 1,735 5,800
2020/08/03 1,558 1,680 1,558 1,670 11,900
2020/07/31 1,602 1,637 1,504 1,598 16,100
2020/07/30 1,623 1,673 1,586 1,635 11,800
2020/07/29 1,676 1,697 1,619 1,626 9,900
2020/07/28 1,784 1,784 1,664 1,679 8,900
2020/07/27 1,720 1,780 1,712 1,744 4,700
2020/07/22 1,743 1,743 1,692 1,716 8,500
2020/07/21 1,641 1,720 1,641 1,705 20,800
2020/07/20 1,818 1,818 1,637 1,721 33,900
2020/07/17 1,909 1,911 1,795 1,820 19,500
2020/07/16 1,924 1,925 1,903 1,909 5,100
2020/07/15 1,938 1,938 1,900 1,915 4,900
2020/07/14 1,910 1,927 1,874 1,903 12,500
2020/07/13 1,909 1,948 1,894 1,948 10,200
2020/07/10 1,975 1,975 1,864 1,885 32,500
2020/07/09 2,030 2,049 1,961 1,993 13,200
2020/07/08 2,000 2,050 1,938 2,016 11,000
2020/07/07 2,050 2,086 1,981 1,984 16,100
2020/07/06 1,967 2,050 1,967 2,036 11,000
2020/07/03 1,880 1,997 1,871 1,997 10,200
2020/07/02 2,001 2,030 1,874 1,880 27,000
2020/07/01 2,090 2,130 2,002 2,003 14,600
2020/06/30 2,064 2,130 2,000 2,006 18,400
2020/06/29 2,095 2,119 2,020 2,039 26,400
2020/06/26 2,330 2,340 2,128 2,160 44,300
2020/06/25 2,330 2,377 2,311 2,330 19,400
2020/06/24 2,418 2,493 2,326 2,348 37,300
2020/06/23 2,351 2,400 2,300 2,396 45,000
2020/06/22 2,384 2,384 2,270 2,324 33,100
2020/06/19 2,314 2,400 2,314 2,387 39,200
2020/06/18 2,300 2,310 2,223 2,298 25,100
2020/06/17 2,200 2,332 2,200 2,300 43,100
2020/06/16 2,157 2,189 2,120 2,187 27,000
2020/06/15 2,212 2,262 2,081 2,089 46,900
2020/06/12 2,043 2,236 2,019 2,211 58,100
2020/06/11 2,370 2,391 2,241 2,243 71,300
2020/06/10 2,432 2,435 2,381 2,388 33,200
2020/06/09 2,400 2,433 2,324 2,432 43,400
2020/06/08 2,520 2,523 2,414 2,414 73,000
2020/06/05 2,410 2,543 2,388 2,425 101,800
2020/06/04 2,320 2,670 2,290 2,510 386,700
2020/06/03 2,347 2,347 2,164 2,202 72,100
2020/06/02 2,201 2,380 2,201 2,301 83,600
2020/06/01 2,224 2,311 2,181 2,205 83,300
2020/05/29 2,101 2,180 2,098 2,124 67,200
2020/05/28 2,000 2,135 1,974 2,101 121,600
2020/05/27 1,901 1,966 1,889 1,932 29,300
2020/05/26 2,049 2,049 1,895 1,910 63,700
2020/05/25 2,000 2,053 1,985 2,031 94,200
2020/05/22 1,900 1,998 1,889 1,959 76,200
2020/05/21 1,875 1,889 1,821 1,889 60,800
2020/05/20 1,725 1,869 1,725 1,866 83,500
2020/05/19 1,700 1,715 1,650 1,708 31,600
2020/05/18 1,736 1,736 1,613 1,640 26,300
2020/05/15 1,615 1,665 1,588 1,628 26,200
2020/05/14 1,757 1,757 1,624 1,655 72,400
2020/05/13 1,765 1,876 1,760 1,876 43,700
2020/05/12 1,750 1,830 1,749 1,802 31,200
2020/05/11 1,770 1,795 1,743 1,750 13,500
2020/05/08 1,770 1,799 1,745 1,755 21,600
2020/05/07 1,730 1,770 1,720 1,755 22,600
2020/05/01 1,745 1,753 1,672 1,690 29,600
2020/04/30 1,890 1,899 1,738 1,753 50,000
2020/04/28 1,850 1,930 1,770 1,865 96,400
2020/04/27 1,667 1,850 1,645 1,814 101,500
2020/04/24 1,699 1,699 1,600 1,627 34,300
2020/04/23 1,615 1,747 1,601 1,699 49,600
2020/04/22 1,553 1,553 1,502 1,535 18,200
2020/04/21 1,660 1,684 1,561 1,590 31,900
2020/04/20 1,607 1,768 1,607 1,729 68,700
2020/04/17 1,700 1,712 1,555 1,592 58,800
2020/04/16 1,681 1,712 1,650 1,664 48,200
2020/04/15 1,840 1,863 1,707 1,713 65,300
2020/04/14 1,831 1,880 1,810 1,831 42,800
2020/04/13 1,772 2,000 1,772 1,864 118,100
2020/04/10 1,750 1,840 1,722 1,726 79,900
2020/04/09 1,735 1,758 1,703 1,750 48,200
2020/04/08 1,830 1,850 1,721 1,752 57,400
2020/04/07 1,858 1,858 1,760 1,810 108,700
2020/04/06 1,860 2,029 1,658 1,778 311,600
2020/04/03 1,809 2,049 1,500 1,664 762,100
2020/04/02 1,649 1,649 1,649 1,649 17,600
2020/04/01 1,070 1,349 1,070 1,349 27,800
2020/03/31 1,013 1,118 1,013 1,049 18,500
2020/03/30 935 1,029 935 1,013 10,200
2020/03/27 1,011 1,011 930 957 11,000
2020/03/26 975 1,015 965 966 12,300
2020/03/25 1,120 1,126 1,030 1,050 29,400
2020/03/24 919 1,020 919 976 6,800
2020/03/23 905 931 875 917 6,700
2020/03/19 970 1,041 912 920 18,100
2020/03/18 975 1,055 960 967 15,700
2020/03/17 861 972 860 925 17,700
2020/03/16 940 971 888 891 36,000
2020/03/13 905 958 814 880 53,000
2020/03/12 1,052 1,121 1,005 1,006 17,800
2020/03/11 1,140 1,209 1,073 1,112 31,600
2020/03/10 1,032 1,130 961 1,129 45,300
2020/03/09 1,200 1,220 1,061 1,092 36,100
2020/03/06 1,310 1,319 1,254 1,291 14,200
2020/03/05 1,357 1,390 1,286 1,311 22,300
2020/03/04 1,281 1,397 1,274 1,357 22,100
2020/03/03 1,500 1,500 1,331 1,340 28,000
2020/03/02 1,283 1,450 1,279 1,368 25,400
2020/02/28 1,342 1,441 1,250 1,300 64,300
2020/02/27 1,571 1,580 1,425 1,458 27,900
2020/02/26 1,648 1,656 1,565 1,571 29,200
2020/02/25 1,638 1,710 1,589 1,676 20,100
2020/02/21 1,730 1,776 1,714 1,744 22,800
2020/02/20 1,730 1,749 1,707 1,720 16,000
2020/02/19 1,610 1,699 1,610 1,690 12,900
2020/02/18 1,600 1,635 1,580 1,628 16,500
2020/02/17 1,700 1,724 1,582 1,582 45,800
2020/02/14 1,773 1,788 1,701 1,701 15,500
2020/02/13 1,780 1,872 1,762 1,765 47,700
2020/02/12 1,715 1,750 1,694 1,750 12,900
2020/02/10 1,700 1,732 1,698 1,702 20,400
2020/02/07 1,720 1,733 1,695 1,701 4,900
2020/02/06 1,720 1,720 1,690 1,704 4,900
2020/02/05 1,705 1,725 1,686 1,706 5,600
2020/02/04 1,674 1,709 1,660 1,694 5,100
2020/02/03 1,653 1,738 1,652 1,660 16,900
2020/01/31 1,730 1,749 1,700 1,700 14,200
2020/01/30 1,816 1,819 1,680 1,714 35,300
2020/01/29 1,835 1,835 1,752 1,753 18,400
2020/01/28 1,734 1,835 1,729 1,821 14,700
2020/01/27 1,750 1,780 1,724 1,759 10,600
2020/01/24 1,731 1,797 1,715 1,774 31,600
2020/01/23 1,811 1,815 1,700 1,732 72,300
2020/01/22 1,870 1,890 1,811 1,813 42,100
2020/01/21 1,980 1,986 1,842 1,870 111,200
2020/01/20 1,987 2,031 1,987 1,999 22,400
2020/01/17 2,050 2,069 1,967 1,985 43,700
2020/01/16 2,020 2,047 2,005 2,024 14,800
2020/01/15 2,015 2,020 1,983 2,006 11,700
2020/01/14 2,006 2,041 1,965 2,015 27,100
2020/01/10 2,069 2,198 2,008 2,016 60,500
2020/01/09 2,062 2,080 2,034 2,069 16,600
2020/01/08 2,120 2,130 2,026 2,054 23,900
2020/01/07 2,142 2,169 2,118 2,127 23,300
2020/01/06 2,200 2,205 2,160 2,160 12,100

このページの先頭へ