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
2026/02/04 2,527 2,527 2,323 2,340 131,300
2026/02/03 2,492 2,532 2,470 2,514 48,600
2026/02/02 2,480 2,503 2,435 2,458 109,600
2026/01/30 2,561 2,573 2,476 2,501 79,100
2026/01/29 2,602 2,602 2,510 2,544 78,000
2026/01/28 2,750 2,750 2,610 2,626 67,800
2026/01/27 2,744 2,820 2,706 2,753 29,700
2026/01/26 2,758 2,806 2,730 2,760 41,300
2026/01/23 2,741 2,795 2,734 2,758 24,100
2026/01/22 2,791 2,796 2,726 2,728 54,400
2026/01/21 2,852 2,853 2,751 2,780 65,500
2026/01/20 2,888 2,935 2,874 2,902 37,100
2026/01/19 2,910 2,930 2,879 2,890 31,600
2026/01/16 2,897 2,934 2,860 2,919 48,300
2026/01/15 2,847 2,940 2,843 2,940 41,300
2026/01/14 2,875 2,912 2,845 2,858 61,200
2026/01/13 2,910 2,939 2,870 2,888 63,300
2026/01/09 2,867 2,898 2,854 2,893 73,900
2026/01/08 2,840 2,868 2,804 2,842 64,200
2026/01/07 2,738 2,840 2,691 2,830 97,300
2026/01/06 2,572 2,690 2,572 2,688 71,200
2026/01/05 2,635 2,662 2,549 2,563 54,900
2025/12/30 2,643 2,665 2,607 2,622 48,600
2025/12/29 2,699 2,699 2,615 2,652 58,100
2025/12/26 2,620 2,641 2,600 2,620 46,700
2025/12/25 2,584 2,609 2,547 2,596 55,800
2025/12/24 2,590 2,624 2,560 2,567 109,200
2025/12/23 2,468 2,586 2,459 2,568 82,300
2025/12/22 2,485 2,485 2,369 2,418 84,000
2025/12/19 2,422 2,500 2,402 2,492 43,400
2025/12/18 2,378 2,433 2,360 2,431 41,700
2025/12/17 2,385 2,415 2,312 2,363 94,100
2025/12/16 2,448 2,452 2,371 2,391 85,300
2025/12/15 2,442 2,456 2,430 2,451 56,700
2025/12/12 2,491 2,520 2,461 2,462 63,000
2025/12/11 2,559 2,581 2,508 2,508 35,200
2025/12/10 2,595 2,595 2,534 2,557 30,100
2025/12/09 2,571 2,576 2,523 2,559 68,800
2025/12/08 2,586 2,600 2,524 2,550 39,900
2025/12/05 2,600 2,628 2,558 2,567 63,300
2025/12/04 2,663 2,663 2,615 2,644 32,000
2025/12/03 2,620 2,660 2,560 2,651 44,100
2025/12/02 2,750 2,755 2,613 2,613 57,100
2025/12/01 2,820 2,830 2,701 2,732 32,600
2025/11/28 2,829 2,844 2,787 2,820 35,200
2025/11/27 2,840 2,853 2,797 2,829 33,200
2025/11/26 2,826 2,868 2,761 2,790 79,500
2025/11/25 2,702 2,826 2,690 2,805 80,800
2025/11/21 2,603 2,661 2,588 2,654 31,300
2025/11/20 2,656 2,672 2,590 2,626 46,000
2025/11/19 2,624 2,646 2,550 2,606 67,000
2025/11/18 2,700 2,710 2,600 2,629 98,700
2025/11/17 2,751 2,796 2,565 2,621 201,100
2025/11/14 2,950 2,961 2,870 2,890 64,300
2025/11/13 2,964 3,000 2,912 2,959 31,900
2025/11/12 2,915 3,015 2,906 2,983 71,000
2025/11/11 2,931 2,932 2,860 2,915 37,300
2025/11/10 2,808 2,844 2,808 2,844 30,400
2025/11/07 2,732 2,798 2,725 2,790 26,100
2025/11/06 2,798 2,798 2,724 2,767 28,500
2025/11/05 2,720 2,788 2,620 2,788 58,600
2025/11/04 2,774 2,787 2,735 2,750 36,200
2025/10/31 2,748 2,800 2,742 2,774 30,300
2025/10/30 2,725 2,774 2,724 2,764 43,900
2025/10/29 2,872 2,872 2,703 2,712 54,000
2025/10/28 2,909 2,929 2,822 2,822 31,400
2025/10/27 2,896 2,909 2,851 2,876 29,500
2025/10/24 2,845 2,868 2,800 2,846 32,800
2025/10/23 2,943 2,948 2,803 2,816 53,900
2025/10/22 2,900 2,955 2,851 2,948 78,800
2025/10/21 2,795 2,861 2,768 2,850 44,100
2025/10/20 2,788 2,820 2,739 2,751 47,400
2025/10/17 2,787 2,796 2,706 2,738 37,100
2025/10/16 2,817 2,836 2,770 2,810 45,800
2025/10/15 2,690 2,771 2,659 2,767 47,700
2025/10/14 2,602 2,657 2,571 2,590 73,300
2025/10/10 2,696 2,704 2,652 2,663 52,100
2025/10/09 2,716 2,728 2,687 2,691 29,200
2025/10/08 2,688 2,729 2,651 2,680 52,900
2025/10/07 2,690 2,719 2,605 2,655 96,800
2025/10/06 2,800 2,884 2,752 2,770 85,800
2025/10/03 2,685 2,727 2,668 2,685 28,500
2025/10/02 2,700 2,710 2,673 2,692 38,900
2025/10/01 2,813 2,830 2,673 2,673 71,000
2025/09/30 2,810 2,855 2,776 2,854 24,100
2025/09/29 2,870 2,877 2,810 2,830 28,800
2025/09/26 2,904 2,904 2,856 2,868 34,200
2025/09/25 2,891 2,947 2,869 2,889 30,500
2025/09/24 2,977 2,977 2,854 2,883 35,600
2025/09/22 2,850 3,000 2,823 2,927 84,900
2025/09/19 2,793 2,800 2,749 2,800 20,000
2025/09/18 2,736 2,760 2,720 2,760 20,200
2025/09/17 2,809 2,809 2,743 2,750 17,700
2025/09/16 2,841 2,841 2,745 2,793 40,600
2025/09/12 2,840 2,862 2,799 2,811 43,600
2025/09/11 2,818 2,838 2,777 2,799 27,500
2025/09/10 2,827 2,832 2,806 2,832 14,500
2025/09/09 2,830 2,904 2,812 2,830 27,600
2025/09/08 2,851 2,882 2,825 2,826 20,900
2025/09/05 2,880 2,880 2,842 2,868 13,500
2025/09/04 2,861 2,895 2,842 2,859 30,000
2025/09/03 2,887 2,934 2,842 2,861 44,600
2025/09/02 2,795 2,938 2,795 2,883 90,400
2025/09/01 2,840 2,895 2,784 2,787 25,100
2025/08/29 2,782 2,878 2,767 2,863 40,700
2025/08/28 2,788 2,797 2,725 2,761 36,200
2025/08/27 2,807 2,808 2,751 2,755 32,500
2025/08/26 2,887 2,887 2,801 2,813 28,800
2025/08/25 2,860 2,908 2,840 2,891 63,800
2025/08/22 2,882 2,917 2,840 2,840 38,600
2025/08/21 2,854 2,882 2,812 2,882 29,500
2025/08/20 2,937 2,940 2,849 2,854 121,600
2025/08/19 2,804 2,940 2,801 2,940 82,400
2025/08/18 2,777 2,837 2,745 2,837 84,200
2025/08/15 2,760 2,832 2,705 2,738 250,400
2025/08/14 2,503 2,543 2,443 2,510 148,200
2025/08/13 2,450 2,468 2,396 2,445 155,000
2025/08/12 2,450 2,459 2,412 2,424 45,200
2025/08/08 2,464 2,468 2,434 2,441 41,300
2025/08/07 2,370 2,450 2,370 2,440 46,800
2025/08/06 2,371 2,394 2,363 2,371 25,600
2025/08/05 2,397 2,402 2,356 2,375 22,400
2025/08/04 2,356 2,388 2,326 2,370 32,300
2025/08/01 2,390 2,407 2,370 2,385 27,200
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

このページの先頭へ