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
2026/03/19 1,965 2,000 1,925 1,946 155,500
2026/03/18 2,080 2,083 2,018 2,049 84,900
2026/03/17 2,140 2,168 2,076 2,081 60,300
2026/03/16 2,160 2,164 2,127 2,150 38,700
2026/03/13 2,191 2,229 2,161 2,168 61,800
2026/03/12 2,364 2,394 2,268 2,279 53,200
2026/03/11 2,446 2,446 2,396 2,400 75,300
2026/03/10 2,321 2,456 2,312 2,396 79,900
2026/03/09 2,292 2,350 2,225 2,321 88,400
2026/03/06 2,268 2,377 2,268 2,342 58,200
2026/03/05 2,294 2,350 2,270 2,301 60,400
2026/03/04 2,255 2,291 2,201 2,201 88,400
2026/03/03 2,223 2,305 2,210 2,229 80,800
2026/03/02 2,247 2,255 2,203 2,223 81,600
2026/02/27 2,434 2,440 2,320 2,347 108,200
2026/02/26 2,245 2,387 2,244 2,384 128,900
2026/02/25 2,201 2,222 2,173 2,195 41,200
2026/02/24 2,168 2,272 2,140 2,195 101,900
2026/02/20 2,198 2,308 2,190 2,218 179,100
2026/02/19 2,202 2,207 2,083 2,160 240,200
2026/02/18 2,100 2,135 1,998 2,002 177,800
2026/02/17 2,065 2,065 1,944 1,960 175,100
2026/02/16 2,170 2,195 2,035 2,072 269,200
2026/02/13 2,400 2,424 2,266 2,270 202,100
2026/02/12 2,470 2,470 2,383 2,390 94,700
2026/02/10 2,400 2,500 2,400 2,490 50,300
2026/02/09 2,440 2,464 2,374 2,376 93,800
2026/02/06 2,429 2,438 2,391 2,420 58,000
2026/02/05 2,340 2,454 2,322 2,440 105,200
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

このページの先頭へ