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

ｅＷｅＬＬ(5038)の株価時系列情報

ｅＷｅＬＬ(5038)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
2025/07/31 2,346 2,384 2,343 2,378 33,500
2025/07/30 2,334 2,360 2,304 2,346 27,500
2025/07/29 2,380 2,404 2,310 2,333 53,000
2025/07/28 2,330 2,359 2,313 2,345 58,000
2025/07/25 2,300 2,320 2,277 2,312 25,100
2025/07/24 2,299 2,313 2,268 2,305 43,000
2025/07/23 2,248 2,281 2,236 2,273 68,800
2025/07/22 2,274 2,325 2,240 2,250 59,300
2025/07/18 2,330 2,330 2,252 2,252 53,500
2025/07/17 2,245 2,316 2,243 2,293 50,700
2025/07/16 2,257 2,264 2,210 2,240 77,400
2025/07/15 2,351 2,351 2,247 2,256 150,200
2025/07/14 2,385 2,400 2,344 2,365 25,300
2025/07/11 2,426 2,456 2,393 2,393 32,600
2025/07/10 2,420 2,447 2,393 2,442 35,600
2025/07/09 2,438 2,447 2,390 2,411 44,700
2025/07/08 2,398 2,421 2,387 2,410 32,500
2025/07/07 2,330 2,400 2,325 2,387 27,700
2025/07/04 2,341 2,377 2,321 2,336 45,200
2025/07/03 2,370 2,387 2,334 2,336 27,800
2025/07/02 2,433 2,453 2,380 2,380 91,000
2025/07/01 2,485 2,500 2,426 2,483 56,900
2025/06/30 2,543 2,569 2,499 2,504 35,800
2025/06/27 2,512 2,543 2,486 2,540 43,200
2025/06/26 2,601 2,601 2,512 2,512 20,600
2025/06/25 2,620 2,625 2,540 2,551 40,500
2025/06/24 2,577 2,616 2,537 2,603 32,200
2025/06/23 2,543 2,551 2,481 2,527 26,900
2025/06/20 2,580 2,639 2,556 2,556 40,800
2025/06/19 2,577 2,617 2,554 2,580 34,700
2025/06/18 2,550 2,667 2,550 2,590 59,400
2025/06/17 2,550 2,580 2,502 2,527 24,800
2025/06/16 2,475 2,545 2,474 2,522 27,700
2025/06/13 2,588 2,588 2,472 2,472 42,600
2025/06/12 2,550 2,606 2,550 2,558 44,700
2025/06/11 2,545 2,565 2,516 2,535 27,100
2025/06/10 2,518 2,528 2,477 2,522 38,200
2025/06/09 2,471 2,481 2,432 2,468 26,500
2025/06/06 2,505 2,534 2,442 2,450 88,300
2025/06/05 2,536 2,569 2,521 2,555 77,800
2025/06/04 2,527 2,562 2,520 2,536 43,500
2025/06/03 2,564 2,574 2,526 2,549 41,000
2025/06/02 2,583 2,611 2,553 2,567 78,600
2025/05/30 2,499 2,587 2,499 2,583 53,400
2025/05/29 2,480 2,503 2,455 2,497 31,000
2025/05/28 2,550 2,568 2,490 2,494 40,100
2025/05/27 2,458 2,529 2,436 2,520 54,200
2025/05/26 2,421 2,534 2,420 2,436 90,800
2025/05/23 2,398 2,439 2,381 2,421 65,000
2025/05/22 2,356 2,422 2,341 2,381 80,300
2025/05/21 2,439 2,439 2,361 2,378 54,300
2025/05/20 2,430 2,439 2,376 2,389 58,200
2025/05/19 2,418 2,470 2,371 2,435 89,000
2025/05/16 2,300 2,488 2,288 2,401 431,300
2025/05/15 2,209 2,287 2,133 2,157 113,000
2025/05/14 2,260 2,260 2,205 2,231 40,600
2025/05/13 2,284 2,285 2,245 2,265 40,100
2025/05/12 2,240 2,260 2,224 2,241 39,700
2025/05/09 2,228 2,254 2,212 2,230 44,000
2025/05/08 2,253 2,281 2,233 2,244 58,100
2025/05/07 2,265 2,347 2,230 2,232 70,900
2025/05/02 2,227 2,228 2,178 2,225 53,500
2025/05/01 2,216 2,226 2,185 2,204 26,100
2025/04/30 2,232 2,241 2,187 2,231 62,800
2025/04/28 2,168 2,227 2,156 2,207 49,200
2025/04/25 2,195 2,200 2,150 2,168 49,700
2025/04/24 2,178 2,182 2,151 2,153 43,800
2025/04/23 2,164 2,199 2,150 2,182 47,900
2025/04/22 2,161 2,181 2,114 2,155 50,000
2025/04/21 2,151 2,173 2,122 2,160 54,200
2025/04/18 2,124 2,175 2,124 2,166 51,200
2025/04/17 2,065 2,120 2,051 2,110 32,600
2025/04/16 2,089 2,089 2,046 2,064 28,100
2025/04/15 2,006 2,065 1,988 2,059 54,200
2025/04/14 1,999 2,038 1,978 1,988 64,300
2025/04/11 1,975 1,995 1,922 1,987 67,300
2025/04/10 2,000 2,004 1,942 1,997 51,000
2025/04/09 1,867 1,867 1,787 1,850 91,200
2025/04/08 1,820 1,918 1,801 1,867 70,100
2025/04/07 1,816 1,816 1,720 1,745 134,200
2025/04/04 1,921 1,999 1,878 1,914 105,700
2025/04/03 1,989 2,021 1,969 1,985 78,000
2025/04/02 2,010 2,032 1,999 2,020 55,000
2025/04/01 2,030 2,046 1,985 1,985 32,600
2025/03/31 2,061 2,061 2,002 2,030 46,300
2025/03/28 2,016 2,112 2,001 2,093 50,500
2025/03/27 2,039 2,080 2,005 2,025 42,400
2025/03/26 2,065 2,092 2,028 2,028 44,800
2025/03/25 2,080 2,105 2,051 2,076 30,900
2025/03/24 2,131 2,143 2,063 2,080 42,400
2025/03/21 2,080 2,135 2,080 2,120 82,800
2025/03/19 2,082 2,082 2,015 2,030 100,100
2025/03/18 2,132 2,139 2,106 2,132 31,000
2025/03/17 2,061 2,167 2,054 2,133 117,200
2025/03/14 2,000 2,055 2,000 2,051 78,900
2025/03/13 2,090 2,143 2,038 2,043 60,000
2025/03/12 1,989 2,081 1,989 2,045 54,800
2025/03/11 1,968 2,027 1,886 2,027 135,800
2025/03/10 2,122 2,122 2,041 2,052 44,900
2025/03/07 2,099 2,136 2,050 2,050 70,200
2025/03/06 2,145 2,174 2,067 2,099 69,800
2025/03/05 2,049 2,140 2,016 2,124 55,400
2025/03/04 2,058 2,094 1,995 2,056 77,400
2025/03/03 2,140 2,150 2,081 2,108 48,100
2025/02/28 2,100 2,133 2,070 2,109 47,300
2025/02/27 2,124 2,159 2,100 2,140 42,500
2025/02/26 2,201 2,222 2,110 2,138 55,100
2025/02/25 2,162 2,247 2,150 2,202 68,900
2025/02/21 2,230 2,267 2,211 2,234 62,400
2025/02/20 2,241 2,265 2,207 2,242 72,500
2025/02/19 2,164 2,294 2,125 2,279 123,900
2025/02/18 2,244 2,301 2,166 2,214 193,400
2025/02/17 2,059 2,249 1,959 2,111 336,700
2025/02/14 1,918 1,919 1,840 1,849 65,400
2025/02/13 1,898 1,903 1,865 1,897 25,200
2025/02/12 1,855 1,887 1,846 1,887 33,400
2025/02/10 1,837 1,871 1,820 1,841 37,400
2025/02/07 1,883 1,900 1,840 1,877 32,000
2025/02/06 1,832 1,907 1,830 1,901 38,700
2025/02/05 1,800 1,835 1,790 1,830 44,000
2025/02/04 1,855 1,855 1,794 1,800 60,700
2025/02/03 1,920 1,920 1,831 1,859 32,500
2025/01/31 1,950 1,954 1,916 1,937 25,100
2025/01/30 1,921 1,962 1,919 1,954 26,800
2025/01/29 1,900 1,972 1,900 1,940 58,100
2025/01/28 1,900 1,917 1,876 1,897 32,600
2025/01/27 1,878 1,941 1,867 1,912 77,900
2025/01/24 1,786 1,857 1,760 1,838 47,700
2025/01/23 1,854 1,854 1,788 1,791 51,700
2025/01/22 1,851 1,880 1,842 1,868 21,900
2025/01/21 1,890 1,890 1,844 1,877 19,200
2025/01/20 1,920 1,930 1,871 1,875 23,800
2025/01/17 1,873 1,896 1,848 1,894 25,300
2025/01/16 1,912 1,920 1,880 1,880 20,400
2025/01/15 1,950 1,956 1,875 1,912 28,300
2025/01/14 1,920 1,951 1,917 1,943 35,300
2025/01/10 1,935 1,957 1,903 1,933 46,500
2025/01/09 1,950 1,968 1,921 1,950 31,900
2025/01/08 1,949 1,958 1,918 1,944 47,700
2025/01/07 1,897 1,956 1,890 1,949 42,400
2025/01/06 1,939 1,940 1,857 1,860 62,300
2024/12/30 1,988 2,007 1,956 1,965 37,900
2024/12/27 1,960 1,990 1,945 1,964 48,200
2024/12/26 1,950 1,964 1,901 1,935 79,400
2024/12/25 2,047 2,060 1,961 1,990 53,400
2024/12/24 2,018 2,018 1,944 1,951 38,400
2024/12/23 1,988 2,021 1,981 1,994 68,700
2024/12/20 1,998 2,015 1,906 1,911 42,600
2024/12/19 1,921 1,999 1,895 1,996 58,100
2024/12/18 2,000 2,000 1,903 1,952 104,000
2024/12/17 1,875 1,994 1,865 1,977 113,400
2024/12/16 1,920 1,939 1,819 1,835 63,200
2024/12/13 1,901 1,916 1,831 1,915 83,600
2024/12/12 1,897 1,975 1,877 1,952 91,400
2024/12/11 1,860 1,860 1,806 1,817 21,600
2024/12/10 1,864 1,864 1,820 1,838 16,200
2024/12/09 1,836 1,876 1,835 1,864 32,200
2024/12/06 1,880 1,909 1,821 1,825 27,500
2024/12/05 1,902 1,942 1,887 1,897 34,500
2024/12/04 1,856 1,911 1,850 1,893 30,400
2024/12/03 1,938 1,940 1,857 1,871 44,700
2024/12/02 1,909 1,926 1,868 1,920 42,300
2024/11/29 1,946 1,956 1,925 1,949 31,600
2024/11/28 1,990 2,042 1,950 1,952 125,300
2024/11/27 1,985 2,004 1,918 1,964 82,400
2024/11/26 1,946 1,978 1,909 1,973 86,200
2024/11/25 1,935 1,946 1,874 1,874 146,900
2024/11/22 1,858 1,889 1,811 1,889 78,500
2024/11/21 1,857 1,895 1,817 1,832 80,300
2024/11/20 1,871 1,905 1,800 1,817 62,600
2024/11/19 1,800 1,886 1,799 1,864 107,500
2024/11/18 1,697 1,802 1,687 1,775 62,400
2024/11/15 1,682 1,759 1,636 1,696 147,300
2024/11/14 1,630 1,649 1,592 1,602 72,000
2024/11/13 1,645 1,662 1,635 1,635 13,900
2024/11/12 1,663 1,664 1,637 1,640 24,300
2024/11/11 1,639 1,663 1,634 1,663 16,200
2024/11/08 1,630 1,665 1,630 1,648 22,400
2024/11/07 1,733 1,775 1,642 1,642 68,000
2024/11/06 1,610 1,650 1,602 1,646 23,700
2024/11/05 1,584 1,620 1,577 1,580 17,400
2024/11/01 1,585 1,610 1,557 1,590 21,600
2024/10/31 1,597 1,614 1,575 1,604 23,700
2024/10/30 1,608 1,625 1,580 1,587 43,000
2024/10/29 1,625 1,625 1,585 1,608 33,400
2024/10/28 1,482 1,593 1,450 1,585 47,300
2024/10/25 1,525 1,552 1,509 1,515 42,900
2024/10/24 1,531 1,574 1,510 1,565 45,700
2024/10/23 1,570 1,595 1,554 1,595 40,200
2024/10/22 1,653 1,656 1,564 1,564 139,100
2024/10/21 1,657 1,685 1,619 1,657 36,000
2024/10/18 1,640 1,653 1,635 1,651 35,600
2024/10/17 1,661 1,680 1,637 1,640 37,000
2024/10/16 1,632 1,689 1,632 1,670 17,400
2024/10/15 1,650 1,678 1,627 1,662 38,200
2024/10/11 1,662 1,662 1,618 1,636 40,300
2024/10/10 1,731 1,731 1,677 1,677 41,000
2024/10/09 1,749 1,782 1,724 1,731 64,000
2024/10/08 1,712 1,746 1,700 1,730 69,700
2024/10/07 1,800 1,842 1,745 1,752 146,600

このページの先頭へ