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
2020/12/30 1,439 1,470 1,428 1,456 248,900
2020/12/29 1,437 1,440 1,425 1,435 98,200
2020/12/28 1,444 1,448 1,418 1,428 217,200
2020/12/25 1,430 1,441 1,418 1,424 186,000
2020/12/24 1,420 1,442 1,410 1,421 172,000
2020/12/23 1,385 1,424 1,382 1,421 178,800
2020/12/22 1,402 1,427 1,380 1,385 247,800
2020/12/21 1,418 1,439 1,407 1,414 299,100
2020/12/18 1,379 1,413 1,376 1,405 186,200
2020/12/17 1,401 1,402 1,364 1,370 282,900
2020/12/16 1,442 1,442 1,403 1,403 239,100
2020/12/15 1,429 1,459 1,416 1,429 382,800
2020/12/14 1,429 1,450 1,411 1,414 213,600
2020/12/11 1,430 1,443 1,413 1,420 132,000
2020/12/10 1,399 1,424 1,392 1,411 135,700
2020/12/09 1,400 1,415 1,384 1,400 195,900
2020/12/08 1,399 1,415 1,375 1,381 322,300
2020/12/07 1,438 1,472 1,398 1,403 1,359,400
2020/12/04 1,449 1,477 1,432 1,432 443,000
2020/12/03 1,517 1,529 1,460 1,464 313,600
2020/12/02 1,498 1,550 1,479 1,517 406,600
2020/12/01 1,497 1,523 1,482 1,505 378,500
2020/11/30 1,570 1,588 1,476 1,476 669,100
2020/11/27 1,523 1,563 1,520 1,546 203,000
2020/11/26 1,513 1,545 1,510 1,517 146,100
2020/11/25 1,550 1,566 1,498 1,500 155,400
2020/11/24 1,500 1,555 1,474 1,546 291,500
2020/11/20 1,540 1,610 1,464 1,485 1,644,500
2020/11/19 1,559 1,573 1,545 1,565 66,000
2020/11/18 1,565 1,617 1,563 1,565 90,500
2020/11/17 1,641 1,651 1,543 1,565 208,700
2020/11/16 1,628 1,661 1,561 1,647 219,700
2020/11/13 1,679 1,724 1,662 1,708 179,400
2020/11/12 1,622 1,666 1,622 1,650 68,500
2020/11/11 1,605 1,647 1,584 1,616 103,600
2020/11/10 1,674 1,674 1,619 1,624 64,100
2020/11/09 1,627 1,650 1,618 1,650 86,400
2020/11/06 1,670 1,671 1,614 1,627 104,700
2020/11/05 1,593 1,647 1,577 1,642 113,000
2020/11/04 1,572 1,598 1,540 1,592 140,100
2020/11/02 1,540 1,564 1,530 1,564 41,900
2020/10/30 1,597 1,597 1,525 1,532 60,900
2020/10/29 1,565 1,605 1,557 1,591 53,300
2020/10/28 1,599 1,602 1,566 1,569 39,800
2020/10/27 1,575 1,601 1,543 1,600 72,200
2020/10/26 1,621 1,639 1,586 1,599 79,300
2020/10/23 1,643 1,653 1,602 1,639 55,700
2020/10/22 1,690 1,690 1,640 1,659 81,000
2020/10/21 1,767 1,767 1,695 1,703 77,100
2020/10/20 1,745 1,762 1,730 1,745 54,600
2020/10/19 1,737 1,764 1,718 1,759 51,700
2020/10/16 1,726 1,760 1,711 1,736 62,200
2020/10/15 1,766 1,771 1,723 1,734 82,600
2020/10/14 1,781 1,796 1,750 1,789 66,200
2020/10/13 1,840 1,843 1,795 1,805 69,500
2020/10/12 1,852 1,885 1,830 1,843 103,300
2020/10/09 1,791 1,839 1,770 1,827 86,100
2020/10/08 1,789 1,842 1,789 1,791 76,900
2020/10/07 1,763 1,823 1,740 1,803 120,500
2020/10/06 1,780 1,780 1,731 1,752 48,700
2020/10/05 1,737 1,790 1,737 1,766 120,100
2020/10/02 1,714 1,773 1,711 1,736 165,600
2020/09/30 1,719 1,719 1,669 1,690 103,400
2020/09/29 1,658 1,707 1,642 1,706 107,900
2020/09/28 1,665 1,710 1,615 1,648 146,100
2020/09/25 1,584 1,645 1,583 1,645 130,300
2020/09/24 1,607 1,607 1,535 1,556 146,700
2020/09/23 1,574 1,618 1,562 1,613 86,500
2020/09/18 1,540 1,567 1,530 1,560 44,500
2020/09/17 1,548 1,562 1,525 1,526 53,700
2020/09/16 1,569 1,584 1,546 1,561 58,400
2020/09/15 1,536 1,565 1,522 1,560 67,500
2020/09/14 1,556 1,556 1,505 1,536 65,300
2020/09/11 1,566 1,566 1,508 1,546 80,700
2020/09/10 1,531 1,553 1,516 1,526 71,500
2020/09/09 1,556 1,566 1,534 1,544 50,900
2020/09/08 1,562 1,581 1,548 1,573 76,000
2020/09/07 1,585 1,613 1,567 1,570 60,700
2020/09/04 1,580 1,607 1,566 1,603 85,900
2020/09/03 1,630 1,633 1,605 1,619 47,700
2020/09/02 1,659 1,660 1,598 1,617 65,800
2020/09/01 1,593 1,647 1,593 1,640 76,800
2020/08/31 1,561 1,623 1,561 1,609 123,500
2020/08/28 1,621 1,622 1,499 1,521 176,600
2020/08/27 1,652 1,683 1,625 1,626 81,800
2020/08/26 1,652 1,664 1,621 1,664 124,500
2020/08/25 1,750 1,750 1,660 1,663 140,500
2020/08/24 1,749 1,771 1,724 1,750 125,400
2020/08/21 1,710 1,769 1,710 1,749 193,400
2020/08/20 1,688 1,733 1,687 1,697 165,400
2020/08/19 1,642 1,698 1,640 1,685 196,200
2020/08/18 1,575 1,666 1,574 1,655 264,800
2020/08/17 1,564 1,607 1,541 1,558 186,900
2020/08/14 1,536 1,613 1,489 1,561 743,700
2020/08/13 1,400 1,435 1,388 1,411 146,600
2020/08/12 1,384 1,413 1,363 1,388 95,200
2020/08/11 1,353 1,400 1,351 1,384 61,400
2020/08/07 1,363 1,363 1,320 1,341 56,500
2020/08/06 1,364 1,378 1,360 1,363 53,800
2020/08/05 1,345 1,371 1,330 1,361 71,000
2020/08/04 1,324 1,349 1,324 1,339 74,600
2020/08/03 1,285 1,315 1,285 1,297 59,200
2020/07/31 1,326 1,326 1,268 1,275 92,200
2020/07/30 1,349 1,373 1,334 1,334 64,800
2020/07/29 1,361 1,361 1,320 1,325 77,400
2020/07/28 1,397 1,414 1,354 1,360 81,300
2020/07/27 1,340 1,413 1,335 1,390 159,300
2020/07/22 1,346 1,352 1,329 1,334 48,900
2020/07/21 1,298 1,344 1,298 1,335 78,900
2020/07/20 1,297 1,308 1,266 1,286 60,000
2020/07/17 1,301 1,310 1,259 1,272 95,600
2020/07/16 1,343 1,348 1,306 1,315 53,100
2020/07/15 1,318 1,344 1,308 1,331 90,000
2020/07/14 1,281 1,316 1,274 1,300 108,800
2020/07/13 1,275 1,291 1,257 1,289 87,000
2020/07/10 1,287 1,287 1,247 1,250 176,100
2020/07/09 1,307 1,328 1,290 1,297 134,300
2020/07/08 1,348 1,354 1,286 1,299 194,500
2020/07/07 1,345 1,427 1,317 1,348 569,400
2020/07/06 1,280 1,300 1,262 1,278 102,900
2020/07/03 1,290 1,291 1,235 1,275 212,500
2020/07/02 1,350 1,351 1,286 1,291 159,800
2020/07/01 1,380 1,380 1,324 1,344 131,600
2020/06/30 1,385 1,402 1,356 1,380 61,100
2020/06/29 1,380 1,404 1,360 1,366 99,800
2020/06/26 1,413 1,425 1,381 1,401 84,300
2020/06/25 1,433 1,433 1,406 1,413 89,100
2020/06/24 1,458 1,461 1,437 1,445 77,000
2020/06/23 1,492 1,498 1,442 1,459 104,600
2020/06/22 1,435 1,483 1,432 1,481 112,700
2020/06/19 1,426 1,442 1,406 1,426 103,800
2020/06/18 1,492 1,538 1,395 1,409 376,100
2020/06/17 1,390 1,423 1,387 1,416 112,100
2020/06/16 1,408 1,436 1,375 1,403 143,700
2020/06/15 1,411 1,411 1,318 1,326 202,200
2020/06/12 1,389 1,425 1,352 1,415 212,200
2020/06/11 1,497 1,500 1,449 1,449 126,900
2020/06/10 1,505 1,535 1,490 1,507 159,200
2020/06/09 1,524 1,539 1,504 1,515 121,400
2020/06/08 1,540 1,558 1,515 1,524 119,500
2020/06/05 1,549 1,549 1,496 1,516 143,100
2020/06/04 1,532 1,627 1,527 1,559 210,200
2020/06/03 1,533 1,549 1,516 1,519 97,000
2020/06/02 1,530 1,565 1,487 1,529 161,200
2020/06/01 1,523 1,529 1,496 1,524 101,900
2020/05/29 1,464 1,517 1,456 1,514 105,800
2020/05/28 1,482 1,527 1,455 1,473 153,700
2020/05/27 1,508 1,508 1,453 1,474 79,500
2020/05/26 1,465 1,509 1,461 1,486 133,900
2020/05/25 1,466 1,477 1,409 1,465 134,700
2020/05/22 1,489 1,489 1,429 1,443 107,800
2020/05/21 1,501 1,512 1,445 1,472 107,900
2020/05/20 1,444 1,514 1,440 1,513 128,800
2020/05/19 1,422 1,462 1,404 1,449 154,600
2020/05/18 1,402 1,436 1,353 1,400 171,200
2020/05/15 1,510 1,539 1,358 1,413 373,000
2020/05/14 1,500 1,553 1,480 1,490 141,700
2020/05/13 1,480 1,506 1,465 1,485 65,900
2020/05/12 1,500 1,522 1,490 1,510 90,600
2020/05/11 1,500 1,523 1,490 1,499 54,300
2020/05/08 1,469 1,505 1,441 1,500 67,900
2020/05/07 1,461 1,483 1,452 1,458 67,900
2020/05/01 1,467 1,511 1,438 1,489 111,000
2020/04/30 1,478 1,508 1,463 1,507 93,100
2020/04/28 1,442 1,475 1,425 1,472 83,500
2020/04/27 1,430 1,461 1,401 1,457 92,800
2020/04/24 1,426 1,427 1,383 1,409 72,000
2020/04/23 1,406 1,422 1,371 1,400 120,500
2020/04/22 1,413 1,416 1,322 1,408 182,200
2020/04/21 1,494 1,500 1,391 1,433 171,600
2020/04/20 1,500 1,528 1,470 1,525 118,000
2020/04/17 1,405 1,507 1,397 1,501 165,500
2020/04/16 1,361 1,399 1,352 1,397 61,600
2020/04/15 1,390 1,395 1,360 1,376 82,900
2020/04/14 1,358 1,399 1,330 1,397 86,600
2020/04/13 1,342 1,370 1,322 1,344 65,500
2020/04/10 1,367 1,389 1,334 1,364 75,900
2020/04/09 1,360 1,400 1,331 1,363 99,400
2020/04/08 1,292 1,348 1,233 1,332 102,100
2020/04/07 1,285 1,321 1,261 1,286 74,100
2020/04/06 1,218 1,269 1,205 1,267 105,400
2020/04/03 1,303 1,347 1,220 1,239 109,500
2020/04/02 1,275 1,322 1,260 1,297 100,200
2020/04/01 1,410 1,417 1,273 1,288 130,500
2020/03/31 1,323 1,395 1,323 1,380 118,500
2020/03/30 1,278 1,356 1,236 1,323 123,600
2020/03/27 1,319 1,389 1,255 1,324 164,900
2020/03/26 1,271 1,321 1,206 1,289 292,800
2020/03/25 1,389 1,389 1,320 1,389 379,200
2020/03/24 1,089 1,089 1,058 1,089 114,600
2020/03/23 988 994 930 939 281,600
2020/03/19 1,120 1,129 985 1,003 161,900
2020/03/18 1,182 1,218 1,111 1,120 218,200
2020/03/17 1,035 1,185 1,030 1,155 134,500
2020/03/16 1,227 1,253 1,145 1,153 124,300
2020/03/13 1,162 1,239 1,088 1,191 189,600
2020/03/12 1,306 1,357 1,280 1,305 172,600
2020/03/11 1,417 1,452 1,355 1,363 155,700
2020/03/10 1,342 1,447 1,301 1,432 186,000
2020/03/09 1,479 1,480 1,383 1,402 257,800
2020/03/06 1,560 1,593 1,526 1,528 106,300
2020/03/05 1,608 1,614 1,570 1,580 87,900
2020/03/04 1,544 1,604 1,533 1,569 116,900
2020/03/03 1,603 1,636 1,554 1,554 182,600
2020/03/02 1,487 1,586 1,487 1,573 164,400
2020/02/28 1,530 1,543 1,480 1,496 226,500
2020/02/27 1,569 1,588 1,540 1,571 207,400
2020/02/26 1,603 1,618 1,550 1,570 171,600
2020/02/25 1,575 1,650 1,560 1,627 215,200
2020/02/21 1,690 1,701 1,633 1,646 327,600
2020/02/20 1,805 1,818 1,740 1,740 159,300
2020/02/19 1,782 1,802 1,767 1,792 128,000
2020/02/18 1,874 1,882 1,760 1,774 224,300
2020/02/17 1,852 1,909 1,846 1,892 167,300
2020/02/14 1,851 1,964 1,842 1,892 356,300
2020/02/13 1,801 1,823 1,786 1,812 114,500
2020/02/12 1,792 1,818 1,792 1,799 36,900
2020/02/10 1,810 1,810 1,788 1,800 70,100
2020/02/07 1,835 1,840 1,800 1,800 68,100
2020/02/06 1,828 1,836 1,793 1,836 97,400
2020/02/05 1,837 1,844 1,815 1,835 85,900
2020/02/04 1,794 1,829 1,775 1,824 73,200
2020/02/03 1,770 1,813 1,756 1,795 80,400
2020/01/31 1,798 1,818 1,770 1,802 98,600
2020/01/30 1,842 1,857 1,781 1,792 136,100
2020/01/29 1,879 1,879 1,830 1,833 85,700
2020/01/28 1,854 1,885 1,829 1,880 90,600
2020/01/27 1,810 1,867 1,801 1,847 92,000
2020/01/24 1,881 1,897 1,847 1,871 89,000
2020/01/23 1,910 1,913 1,874 1,897 99,100
2020/01/22 1,862 1,926 1,862 1,915 116,500
2020/01/21 1,860 1,868 1,836 1,862 52,800
2020/01/20 1,845 1,860 1,830 1,850 79,100
2020/01/17 1,851 1,870 1,840 1,844 73,100
2020/01/16 1,840 1,846 1,814 1,837 106,500
2020/01/15 1,810 1,847 1,805 1,816 97,200
2020/01/14 1,828 1,837 1,793 1,824 60,300
2020/01/10 1,828 1,844 1,814 1,827 59,900
2020/01/09 1,848 1,850 1,812 1,827 90,000
2020/01/08 1,836 1,837 1,781 1,809 136,000
2020/01/07 1,805 1,852 1,805 1,836 115,900
2020/01/06 1,753 1,796 1,752 1,783 63,100

このページの先頭へ