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

ウェルビー(6556)の株価時系列情報

ウェルビー(6556)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
2018/12/28 1,798 1,799 1,673 1,740 212,100
2018/12/27 1,848 1,854 1,736 1,825 199,500
2018/12/26 1,642 1,746 1,620 1,693 233,300
2018/12/25 1,611 1,689 1,518 1,541 335,900
2018/12/21 1,846 1,852 1,631 1,786 261,700
2018/12/20 2,014 2,069 1,830 1,870 192,000
2018/12/19 1,925 2,071 1,903 2,050 137,600
2018/12/18 2,038 2,047 1,930 1,938 159,300
2018/12/17 2,120 2,158 2,070 2,088 173,100
2018/12/14 2,159 2,160 2,046 2,101 160,400
2018/12/13 2,159 2,175 2,090 2,135 256,000
2018/12/12 1,970 2,121 1,968 2,121 236,200
2018/12/11 1,900 1,979 1,864 1,930 207,300
2018/12/10 1,970 2,014 1,855 1,881 152,000
2018/12/07 2,007 2,050 1,965 2,015 120,800
2018/12/06 2,000 2,066 1,920 1,979 172,800
2018/12/05 1,948 2,035 1,939 1,979 125,600
2018/12/04 2,038 2,099 2,020 2,020 171,000
2018/12/03 2,030 2,078 2,013 2,017 139,600
2018/11/30 1,989 2,038 1,940 2,038 270,000
2018/11/29 1,899 1,980 1,896 1,956 247,300
2018/11/28 1,765 1,883 1,764 1,859 227,500
2018/11/27 1,740 1,762 1,701 1,740 93,800
2018/11/26 1,757 1,758 1,686 1,741 104,200
2018/11/22 1,808 1,819 1,733 1,740 102,100
2018/11/21 1,765 1,827 1,730 1,775 133,900
2018/11/20 1,870 1,889 1,755 1,790 201,800
2018/11/19 1,897 1,910 1,824 1,901 134,600
2018/11/16 1,905 1,950 1,831 1,837 194,800
2018/11/15 1,790 1,945 1,784 1,908 363,300
2018/11/14 1,799 1,919 1,761 1,818 659,400
2018/11/13 1,611 1,635 1,551 1,635 239,600
2018/11/12 1,785 1,785 1,650 1,651 186,900
2018/11/09 1,781 1,791 1,709 1,778 114,200
2018/11/08 1,801 1,813 1,760 1,776 67,200
2018/11/07 1,700 1,799 1,668 1,761 128,000
2018/11/06 1,726 1,748 1,632 1,696 169,400
2018/11/05 1,755 1,774 1,714 1,715 82,100
2018/11/02 1,726 1,786 1,720 1,758 105,600
2018/11/01 1,715 1,750 1,645 1,711 154,300
2018/10/31 1,641 1,720 1,595 1,710 219,600
2018/10/30 1,458 1,633 1,454 1,622 238,500
2018/10/29 1,635 1,656 1,505 1,515 235,100
2018/10/26 1,742 1,798 1,593 1,615 257,600
2018/10/25 1,701 1,764 1,680 1,707 227,100
2018/10/24 1,794 1,835 1,751 1,780 179,600
2018/10/23 1,761 1,807 1,720 1,779 178,300
2018/10/22 1,710 1,777 1,695 1,753 119,200
2018/10/19 1,700 1,733 1,676 1,697 136,300
2018/10/18 1,807 1,821 1,715 1,738 142,000
2018/10/17 1,785 1,834 1,770 1,778 114,600
2018/10/16 1,783 1,817 1,703 1,725 130,500
2018/10/15 1,810 1,848 1,730 1,735 188,700
2018/10/12 1,699 1,822 1,693 1,805 212,500
2018/10/11 1,633 1,744 1,615 1,739 256,400
2018/10/10 1,800 1,859 1,760 1,833 196,300
2018/10/09 1,860 1,867 1,750 1,775 318,200
2018/10/05 1,845 1,906 1,822 1,872 202,600
2018/10/04 1,946 1,990 1,866 1,878 238,500
2018/10/03 1,992 2,001 1,903 1,946 256,200
2018/10/02 2,150 2,168 1,986 2,001 454,700
2018/10/01 2,150 2,298 2,132 2,174 662,400
2018/09/28 2,075 2,117 2,022 2,108 248,500
2018/09/27 2,051 2,100 2,018 2,083 214,200
2018/09/26 2,072 2,081 2,034 2,069 184,500
2018/09/25 2,100 2,100 2,025 2,079 191,300
2018/09/21 2,109 2,124 2,016 2,115 343,600
2018/09/20 2,079 2,166 2,075 2,152 306,600
2018/09/19 2,069 2,083 2,003 2,051 228,100
2018/09/18 2,030 2,070 1,971 2,059 288,300
2018/09/14 2,055 2,131 2,020 2,058 380,700
2018/09/13 2,075 2,146 1,986 1,986 561,400
2018/09/12 2,226 2,226 2,089 2,104 335,800
2018/09/11 2,326 2,338 2,208 2,276 224,700
2018/09/10 2,360 2,385 2,266 2,345 150,400
2018/09/07 2,219 2,330 2,219 2,330 180,100
2018/09/06 2,166 2,268 2,166 2,243 135,400
2018/09/05 2,250 2,285 2,170 2,201 198,000
2018/09/04 2,270 2,297 2,232 2,295 143,900
2018/09/03 2,245 2,362 2,210 2,306 373,100
2018/08/31 2,162 2,232 2,105 2,205 181,500
2018/08/30 2,222 2,300 2,174 2,205 353,200
2018/08/29 2,104 2,242 2,087 2,231 468,800
2018/08/28 2,090 2,148 2,020 2,080 378,300
2018/08/27 2,070 2,272 2,033 2,081 789,300
2018/08/24 1,817 1,950 1,817 1,950 462,100
2018/08/23 1,649 1,808 1,648 1,794 387,200
2018/08/22 1,534 1,657 1,525 1,650 252,800
2018/08/21 1,666 1,666 1,481 1,550 306,200
2018/08/20 1,685 1,703 1,586 1,626 263,000
2018/08/17 1,661 1,679 1,627 1,672 70,100
2018/08/16 1,655 1,708 1,609 1,625 170,700
2018/08/15 1,685 1,766 1,631 1,672 300,600
2018/08/14 1,770 1,819 1,686 1,700 509,400
2018/08/13 1,620 1,672 1,609 1,627 254,600
2018/08/10 1,650 1,665 1,618 1,620 87,300
2018/08/09 1,611 1,651 1,608 1,650 80,300
2018/08/08 1,610 1,675 1,608 1,610 135,400
2018/08/07 1,571 1,613 1,502 1,603 242,300
2018/08/06 1,654 1,688 1,585 1,587 161,500
2018/08/03 1,690 1,736 1,620 1,654 108,900
2018/08/02 1,690 1,720 1,676 1,687 97,200
2018/08/01 1,720 1,764 1,691 1,713 176,500
2018/07/31 1,679 1,713 1,619 1,690 206,300
2018/07/30 1,770 1,771 1,630 1,676 313,000
2018/07/27 1,750 1,786 1,661 1,783 252,300
2018/07/26 1,840 1,841 1,737 1,751 203,100
2018/07/25 1,925 1,929 1,824 1,839 167,400
2018/07/24 1,865 1,938 1,852 1,918 152,600
2018/07/23 1,875 1,888 1,840 1,849 103,700
2018/07/20 1,808 1,905 1,808 1,874 144,300
2018/07/19 1,838 1,885 1,805 1,807 94,300
2018/07/18 1,817 1,869 1,810 1,834 102,500
2018/07/17 1,832 1,898 1,816 1,828 104,500
2018/07/13 1,867 1,890 1,782 1,830 214,300
2018/07/12 1,815 1,900 1,797 1,876 276,200
2018/07/11 1,768 1,836 1,758 1,808 198,100
2018/07/10 1,798 1,820 1,721 1,808 246,900
2018/07/09 1,698 1,798 1,681 1,782 257,000
2018/07/06 1,643 1,679 1,600 1,665 146,700
2018/07/05 1,624 1,678 1,565 1,617 152,800
2018/07/04 1,631 1,647 1,540 1,640 145,900
2018/07/03 1,600 1,658 1,578 1,625 170,400
2018/07/02 1,555 1,598 1,522 1,569 161,100
2018/06/29 1,485 1,566 1,465 1,551 194,800
2018/06/28 1,560 1,571 1,437 1,477 324,200
2018/06/27 1,610 1,624 1,545 1,587 214,200
2018/06/26 1,559 1,660 1,559 1,639 91,500
2018/06/25 1,687 1,700 1,576 1,599 128,100
2018/06/22 1,685 1,696 1,645 1,670 141,600
2018/06/21 1,612 1,729 1,605 1,720 283,100
2018/06/20 1,551 1,590 1,504 1,590 107,000
2018/06/19 1,593 1,673 1,535 1,543 195,600
2018/06/18 1,670 1,694 1,554 1,580 221,400
2018/06/15 1,601 1,685 1,600 1,670 230,000
2018/06/14 1,565 1,618 1,562 1,588 125,200
2018/06/13 1,528 1,602 1,515 1,592 148,900
2018/06/12 1,520 1,539 1,483 1,518 106,000
2018/06/11 1,525 1,539 1,487 1,512 82,300
2018/06/08 1,500 1,541 1,471 1,526 185,400
2018/06/07 1,450 1,512 1,445 1,470 157,800
2018/06/06 1,440 1,477 1,407 1,461 144,600
2018/06/05 1,424 1,478 1,387 1,470 239,000
2018/06/04 1,537 1,586 1,407 1,422 300,800
2018/06/01 1,611 1,611 1,482 1,529 305,000
2018/05/31 1,550 1,637 1,527 1,630 406,400
2018/05/30 1,500 1,549 1,470 1,509 206,200
2018/05/29 1,585 1,590 1,495 1,569 420,100
2018/05/28 1,489 1,545 1,452 1,545 460,400
2018/05/25 1,420 1,495 1,405 1,478 344,700
2018/05/24 1,370 1,459 1,347 1,445 315,800
2018/05/23 1,470 1,470 1,370 1,395 342,800
2018/05/22 1,320 1,433 1,319 1,430 511,700
2018/05/21 1,256 1,334 1,249 1,319 214,000
2018/05/18 1,295 1,295 1,244 1,248 119,900
2018/05/17 1,310 1,328 1,283 1,301 98,900
2018/05/16 1,335 1,340 1,285 1,323 221,100
2018/05/15 1,270 1,328 1,250 1,328 467,200
2018/05/14 1,240 1,249 1,205 1,205 90,000
2018/05/11 1,231 1,242 1,170 1,228 67,600
2018/05/10 1,263 1,263 1,204 1,231 97,200
2018/05/09 1,229 1,264 1,225 1,261 117,400
2018/05/08 1,244 1,244 1,200 1,220 67,500
2018/05/07 1,228 1,249 1,207 1,245 84,100
2018/05/02 1,183 1,240 1,170 1,228 129,800
2018/05/01 1,115 1,176 1,107 1,170 136,000
2018/04/27 1,127 1,128 1,106 1,111 48,300
2018/04/26 1,116 1,124 1,113 1,114 38,700
2018/04/25 1,110 1,119 1,104 1,110 60,600
2018/04/24 1,161 1,161 1,104 1,122 107,700
2018/04/23 1,140 1,155 1,125 1,149 59,400
2018/04/20 1,152 1,159 1,115 1,135 124,800
2018/04/19 1,198 1,198 1,153 1,159 49,000
2018/04/18 1,162 1,190 1,162 1,182 67,700
2018/04/17 1,160 1,197 1,136 1,180 96,400
2018/04/16 1,195 1,212 1,139 1,160 100,200
2018/04/13 1,218 1,229 1,185 1,185 86,200
2018/04/12 1,178 1,212 1,160 1,195 124,300
2018/04/11 1,176 1,192 1,144 1,148 76,300
2018/04/10 1,201 1,229 1,169 1,172 116,100
2018/04/09 1,162 1,216 1,162 1,181 85,500
2018/04/06 1,195 1,200 1,135 1,174 133,100
2018/04/05 1,223 1,239 1,205 1,207 70,900
2018/04/04 1,252 1,254 1,200 1,247 69,500
2018/04/03 1,200 1,254 1,185 1,223 98,900
2018/04/02 1,280 1,297 1,199 1,225 187,600
2018/03/30 1,180 1,279 1,177 1,261 124,200
2018/03/29 1,200 1,220 1,150 1,180 72,700
2018/03/28 1,121 1,185 1,121 1,170 49,900
2018/03/28 1 -> 3.00 分割
2018/03/27 3,505 3,555 3,430 3,455 29,300
2018/03/26 3,365 3,530 3,290 3,505 39,100
2018/03/23 3,465 3,590 3,380 3,435 44,700
2018/03/22 3,640 3,710 3,545 3,675 37,100
2018/03/20 3,550 3,615 3,530 3,600 37,600
2018/03/19 3,840 3,900 3,570 3,645 73,300
2018/03/16 3,840 3,840 3,725 3,800 20,400
2018/03/15 3,790 3,840 3,665 3,800 40,800
2018/03/14 3,790 3,850 3,785 3,785 30,100
2018/03/13 3,760 3,830 3,705 3,775 50,900
2018/03/12 3,755 3,870 3,735 3,810 72,500
2018/03/09 3,510 3,710 3,510 3,685 103,200
2018/03/08 3,360 3,440 3,310 3,410 30,300
2018/03/07 3,450 3,530 3,270 3,290 49,400
2018/03/06 3,435 3,475 3,390 3,470 39,900
2018/03/05 3,490 3,520 3,325 3,380 36,400
2018/03/02 3,540 3,620 3,455 3,550 56,200
2018/03/01 3,600 3,670 3,580 3,630 34,900
2018/02/28 3,660 3,685 3,585 3,635 25,800
2018/02/27 3,795 3,800 3,595 3,660 62,700
2018/02/26 3,740 3,805 3,670 3,770 56,300
2018/02/23 3,730 3,730 3,610 3,660 38,900
2018/02/22 3,600 3,730 3,545 3,670 52,000
2018/02/21 3,740 3,740 3,580 3,615 52,400
2018/02/20 3,645 3,665 3,570 3,640 61,100
2018/02/19 3,540 3,785 3,535 3,660 139,500
2018/02/16 3,275 3,530 3,275 3,445 72,800
2018/02/15 3,120 3,240 2,900 3,220 135,100
2018/02/14 3,100 3,100 2,911 2,960 70,300
2018/02/13 3,240 3,320 3,060 3,085 68,400
2018/02/09 3,060 3,245 3,050 3,150 121,100
2018/02/08 3,225 3,385 3,220 3,355 32,600
2018/02/07 3,290 3,350 3,130 3,200 76,400
2018/02/06 3,195 3,200 2,941 3,115 183,200
2018/02/05 3,525 3,575 3,450 3,475 79,700
2018/02/02 3,700 3,735 3,635 3,705 34,300
2018/02/01 3,540 3,745 3,525 3,725 56,900
2018/01/31 3,515 3,600 3,455 3,500 59,000
2018/01/30 3,675 3,690 3,535 3,570 69,700
2018/01/29 3,740 3,785 3,675 3,680 34,000
2018/01/26 3,680 3,730 3,640 3,730 42,400
2018/01/25 3,690 3,730 3,630 3,640 81,900
2018/01/24 3,825 3,870 3,670 3,740 88,200
2018/01/23 3,890 3,890 3,780 3,815 74,600
2018/01/22 3,730 3,900 3,625 3,830 93,400
2018/01/19 3,600 3,750 3,600 3,700 71,500
2018/01/18 3,810 3,810 3,600 3,640 136,000
2018/01/17 3,855 3,890 3,755 3,760 110,600
2018/01/16 4,065 4,065 3,855 3,950 198,000
2018/01/15 4,150 4,240 3,990 4,110 91,700
2018/01/12 3,985 4,165 3,930 4,165 194,900
2018/01/11 3,805 3,985 3,800 3,915 75,800
2018/01/10 3,830 3,915 3,830 3,860 75,300
2018/01/09 4,005 4,005 3,750 3,815 168,600
2018/01/05 4,000 4,020 3,840 3,985 143,300
2018/01/04 3,905 4,165 3,880 4,055 297,200

このページの先頭へ