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
2021/12/30 682 703 680 703 6,900
2021/12/29 676 700 676 687 4,900
2021/12/28 680 680 662 676 27,100
2021/12/27 705 706 676 679 18,000
2021/12/24 725 735 710 710 13,400
2021/12/23 724 725 718 725 18,300
2021/12/22 736 739 720 724 10,800
2021/12/21 755 770 741 741 19,800
2021/12/20 798 810 767 770 9,500
2021/12/17 807 815 792 805 9,700
2021/12/16 819 822 810 817 2,800
2021/12/15 811 827 811 815 1,700
2021/12/14 811 827 803 815 2,900
2021/12/13 836 837 802 821 4,000
2021/12/10 837 843 827 838 3,800
2021/12/09 835 858 835 843 4,600
2021/12/08 829 840 821 838 4,300
2021/12/07 812 838 812 825 11,200
2021/12/06 839 855 808 816 18,400
2021/12/03 858 858 831 839 2,800
2021/12/02 839 857 832 832 10,800
2021/12/01 863 864 839 853 7,700
2021/11/30 882 890 863 866 6,000
2021/11/29 884 891 877 880 5,700
2021/11/26 889 899 878 899 5,400
2021/11/25 901 901 894 894 4,800
2021/11/24 897 904 882 901 13,200
2021/11/22 909 909 895 897 7,400
2021/11/19 907 909 898 909 4,900
2021/11/18 922 925 909 913 5,700
2021/11/17 917 924 910 922 5,800
2021/11/16 911 919 905 917 6,500
2021/11/15 892 918 882 918 7,600
2021/11/12 896 908 896 901 3,500
2021/11/11 921 927 892 899 21,900
2021/11/10 879 884 878 878 5,500
2021/11/09 884 885 881 884 1,000
2021/11/08 885 888 880 884 4,700
2021/11/05 892 892 878 887 5,800
2021/11/04 881 895 877 892 3,900
2021/11/02 894 896 880 880 6,500
2021/11/01 895 896 887 887 1,900
2021/10/29 890 894 883 888 5,100
2021/10/28 893 895 887 895 2,800
2021/10/27 892 896 890 895 2,400
2021/10/26 891 895 887 895 5,700
2021/10/25 903 903 890 891 29,100
2021/10/22 900 906 900 904 2,700
2021/10/21 902 908 900 900 17,100
2021/10/20 909 914 906 906 4,700
2021/10/19 905 909 903 909 4,400
2021/10/18 920 920 902 905 3,200
2021/10/15 907 918 902 909 6,300
2021/10/14 914 932 905 905 8,200
2021/10/13 905 920 905 914 9,800
2021/10/12 908 912 900 905 5,600
2021/10/11 905 912 901 912 6,200
2021/10/08 901 911 901 910 2,800
2021/10/07 902 903 890 893 9,700
2021/10/06 910 923 901 902 8,500
2021/10/05 921 932 900 910 13,400
2021/10/04 934 943 928 934 8,300
2021/10/01 945 947 930 936 5,900
2021/09/30 977 978 947 950 10,700
2021/09/29 930 980 925 978 14,500
2021/09/28 940 945 933 933 5,700
2021/09/27 940 949 937 948 10,400
2021/09/24 946 955 940 941 10,000
2021/09/22 948 950 934 945 5,800
2021/09/21 940 958 935 946 13,000
2021/09/17 957 975 954 963 4,800
2021/09/16 996 996 955 962 11,700
2021/09/15 980 990 973 988 5,600
2021/09/14 990 991 978 985 6,300
2021/09/13 993 1,006 985 991 5,200
2021/09/10 1,003 1,003 972 995 10,000
2021/09/09 1,010 1,021 985 988 9,800
2021/09/08 1,031 1,031 1,001 1,004 13,400
2021/09/07 1,023 1,055 1,012 1,031 21,900
2021/09/06 1,038 1,048 1,009 1,025 12,100
2021/09/03 990 1,040 972 1,040 26,400
2021/09/02 993 993 980 990 5,500
2021/09/01 977 996 977 993 5,200
2021/08/31 971 979 971 977 2,300
2021/08/30 981 988 970 971 4,600
2021/08/27 983 986 971 971 5,800
2021/08/26 979 999 979 983 9,200
2021/08/25 995 1,015 977 978 14,100
2021/08/24 970 999 965 980 13,700
2021/08/23 943 967 943 962 5,700
2021/08/20 952 958 933 943 6,900
2021/08/19 950 980 943 954 12,400
2021/08/18 903 961 903 944 16,600
2021/08/17 936 950 901 906 27,500
2021/08/16 959 959 933 933 11,100
2021/08/13 978 978 945 955 18,900
2021/08/12 972 987 942 984 51,300
2021/08/11 951 1,091 951 1,002 155,700
2021/08/10 921 1,011 920 941 37,200
2021/08/06 958 962 930 946 19,800
2021/08/05 967 1,044 933 988 99,100
2021/08/04 1,003 1,302 980 982 277,100
2021/08/03 1,011 1,017 1,001 1,002 3,700
2021/08/02 1,015 1,030 1,015 1,020 3,800
2021/07/30 1,053 1,063 1,004 1,010 42,100
2021/07/29 1,088 1,095 1,050 1,050 15,600
2021/07/28 1,111 1,111 1,080 1,092 8,000
2021/07/27 1,117 1,117 1,111 1,112 1,200
2021/07/26 1,115 1,122 1,111 1,121 3,700
2021/07/21 1,112 1,124 1,110 1,112 3,600
2021/07/20 1,115 1,126 1,109 1,110 3,000
2021/07/19 1,119 1,127 1,107 1,127 8,700
2021/07/16 1,120 1,137 1,120 1,127 6,200
2021/07/15 1,140 1,145 1,133 1,135 7,800
2021/07/14 1,138 1,143 1,134 1,135 7,100
2021/07/13 1,143 1,143 1,127 1,135 1,700
2021/07/12 1,131 1,150 1,110 1,135 10,900
2021/07/09 1,125 1,126 1,103 1,124 9,200
2021/07/08 1,130 1,140 1,126 1,126 2,500
2021/07/07 1,130 1,152 1,128 1,142 4,300
2021/07/06 1,141 1,160 1,138 1,148 10,800
2021/07/05 1,150 1,151 1,128 1,130 6,500
2021/07/02 1,144 1,152 1,140 1,149 4,800
2021/07/01 1,139 1,155 1,130 1,144 7,400
2021/06/30 1,175 1,175 1,145 1,150 3,600
2021/06/29 1,124 1,195 1,124 1,175 19,700
2021/06/28 1,114 1,134 1,113 1,131 7,400
2021/06/25 1,116 1,135 1,116 1,126 9,400
2021/06/24 1,122 1,124 1,112 1,120 3,700
2021/06/23 1,118 1,122 1,114 1,122 4,800
2021/06/22 1,119 1,133 1,117 1,120 8,000
2021/06/21 1,133 1,134 1,109 1,116 19,600
2021/06/18 1,158 1,168 1,146 1,148 9,100
2021/06/17 1,177 1,177 1,153 1,163 7,100
2021/06/16 1,164 1,180 1,151 1,177 23,100
2021/06/15 1,179 1,179 1,155 1,165 5,100
2021/06/14 1,168 1,181 1,160 1,165 7,500
2021/06/11 1,182 1,182 1,167 1,168 4,900
2021/06/10 1,182 1,182 1,166 1,178 6,300
2021/06/09 1,185 1,185 1,161 1,182 9,600
2021/06/08 1,167 1,191 1,167 1,185 12,700
2021/06/07 1,163 1,188 1,163 1,167 14,000
2021/06/04 1,177 1,177 1,157 1,162 6,800
2021/06/03 1,142 1,179 1,140 1,178 16,600
2021/06/02 1,165 1,178 1,133 1,142 21,900
2021/06/01 1,200 1,204 1,154 1,165 34,400
2021/05/31 1,140 1,314 1,129 1,205 141,300
2021/05/28 1,138 1,140 1,118 1,140 16,000
2021/05/27 1,144 1,154 1,130 1,141 14,300
2021/05/26 1,137 1,150 1,132 1,144 10,600
2021/05/25 1,160 1,160 1,135 1,137 7,200
2021/05/24 1,155 1,156 1,135 1,141 12,900
2021/05/21 1,170 1,173 1,126 1,157 20,800
2021/05/20 1,143 1,167 1,137 1,160 11,900
2021/05/19 1,112 1,146 1,112 1,140 23,200
2021/05/18 1,115 1,148 1,112 1,127 14,900
2021/05/17 1,135 1,148 1,110 1,117 31,000
2021/05/14 1,178 1,188 1,129 1,137 57,100
2021/05/13 1,176 1,201 1,164 1,176 21,300
2021/05/12 1,259 1,259 1,191 1,212 19,500
2021/05/11 1,259 1,261 1,226 1,239 15,400
2021/05/10 1,250 1,271 1,236 1,259 15,000
2021/05/07 1,240 1,280 1,240 1,279 14,700
2021/05/06 1,230 1,256 1,212 1,240 21,500
2021/04/30 1,278 1,280 1,205 1,222 79,600
2021/04/28 1,363 1,380 1,272 1,276 95,200
2021/04/27 1,300 1,425 1,300 1,393 135,200
2021/04/26 1,277 1,289 1,268 1,289 11,800
2021/04/23 1,276 1,309 1,269 1,280 14,200
2021/04/22 1,285 1,324 1,281 1,290 16,500
2021/04/21 1,310 1,310 1,244 1,268 50,300
2021/04/20 1,346 1,350 1,311 1,326 27,000
2021/04/19 1,393 1,393 1,336 1,366 29,000
2021/04/16 1,446 1,446 1,373 1,399 32,100
2021/04/15 1,475 1,500 1,432 1,446 52,100
2021/04/14 1,376 1,515 1,363 1,509 94,100
2021/04/13 1,375 1,410 1,350 1,399 36,800
2021/04/12 1,412 1,449 1,357 1,386 83,100
2021/04/09 1,472 1,527 1,436 1,440 146,300
2021/04/08 1,450 1,450 1,407 1,412 72,800
2021/04/07 1,624 1,625 1,454 1,460 201,800
2021/04/06 1,685 1,703 1,520 1,613 261,000
2021/04/05 1,552 1,716 1,551 1,655 430,600
2021/04/02 1,440 1,580 1,364 1,540 421,000
2021/04/01 1,325 1,436 1,302 1,432 337,400
2021/03/31 1,219 1,445 1,179 1,445 312,900
2021/03/30 1,140 1,145 1,128 1,145 2,600
2021/03/29 1,163 1,166 1,136 1,138 8,900
2021/03/26 1,117 1,140 1,117 1,140 4,700
2021/03/25 1,097 1,125 1,096 1,117 10,500
2021/03/24 1,127 1,127 1,091 1,104 11,000
2021/03/23 1,151 1,163 1,127 1,127 7,700
2021/03/22 1,166 1,166 1,144 1,154 8,700
2021/03/19 1,152 1,163 1,135 1,144 15,100
2021/03/18 1,172 1,180 1,152 1,164 10,000
2021/03/17 1,185 1,188 1,163 1,170 10,200
2021/03/16 1,194 1,194 1,166 1,185 14,300
2021/03/15 1,150 1,178 1,135 1,178 16,200
2021/03/12 1,084 1,158 1,084 1,136 24,400
2021/03/11 1,090 1,091 1,068 1,084 5,900
2021/03/10 1,068 1,097 1,062 1,089 9,700
2021/03/09 1,076 1,076 1,040 1,068 10,200
2021/03/08 1,083 1,083 1,050 1,052 11,600
2021/03/05 1,063 1,068 1,032 1,060 18,100
2021/03/04 1,105 1,111 1,059 1,077 22,400
2021/03/03 1,115 1,121 1,102 1,112 8,500
2021/03/02 1,168 1,168 1,111 1,126 19,900
2021/03/01 1,175 1,175 1,155 1,156 7,700
2021/02/26 1,158 1,181 1,136 1,164 11,200
2021/02/25 1,157 1,170 1,152 1,158 11,000
2021/02/24 1,170 1,195 1,163 1,163 17,200
2021/02/22 1,139 1,164 1,130 1,164 12,700
2021/02/19 1,168 1,170 1,125 1,132 14,800
2021/02/18 1,131 1,177 1,131 1,168 17,300
2021/02/17 1,160 1,162 1,123 1,128 30,900
2021/02/16 1,185 1,190 1,163 1,163 22,200
2021/02/15 1,196 1,196 1,160 1,182 15,700
2021/02/12 1,211 1,211 1,185 1,199 14,900
2021/02/10 1,199 1,218 1,180 1,211 13,300
2021/02/09 1,220 1,220 1,190 1,203 15,700
2021/02/08 1,225 1,225 1,200 1,219 20,700
2021/02/05 1,200 1,208 1,185 1,202 12,600
2021/02/04 1,200 1,203 1,186 1,197 6,400
2021/02/03 1,189 1,206 1,168 1,200 12,900
2021/02/02 1,181 1,192 1,159 1,189 12,500
2021/02/01 1,165 1,197 1,155 1,169 10,500
2021/01/29 1,222 1,265 1,170 1,181 49,200
2021/01/28 1,200 1,223 1,200 1,222 14,000
2021/01/27 1,203 1,238 1,201 1,213 16,100
2021/01/26 1,218 1,226 1,185 1,209 45,900
2021/01/25 1,144 1,163 1,141 1,160 25,300
2021/01/22 1,150 1,155 1,129 1,144 58,700
2021/01/21 1,187 1,215 1,185 1,207 17,800
2021/01/20 1,195 1,211 1,183 1,194 17,700
2021/01/19 1,199 1,209 1,176 1,209 17,400
2021/01/18 1,206 1,217 1,181 1,195 22,300
2021/01/15 1,240 1,240 1,201 1,227 9,200
2021/01/14 1,247 1,278 1,240 1,240 15,900
2021/01/13 1,226 1,248 1,225 1,248 10,100
2021/01/12 1,252 1,255 1,221 1,237 13,700
2021/01/08 1,251 1,283 1,244 1,252 12,000
2021/01/07 1,285 1,286 1,249 1,255 23,200
2021/01/06 1,278 1,320 1,267 1,285 16,900
2021/01/05 1,234 1,266 1,234 1,265 12,700
2021/01/04 1,228 1,253 1,201 1,252 19,500

このページの先頭へ