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
2022/12/30 750 764 736 736 115,400
2022/12/29 722 741 716 738 84,800
2022/12/28 740 743 727 727 133,300
2022/12/27 717 743 716 743 100,200
2022/12/26 695 711 689 708 92,600
2022/12/23 710 710 690 693 126,100
2022/12/22 729 729 710 717 95,300
2022/12/21 708 733 706 723 142,400
2022/12/20 728 730 696 716 148,400
2022/12/19 713 732 708 727 136,200
2022/12/16 743 744 724 724 187,600
2022/12/15 773 773 751 751 133,600
2022/12/14 776 786 770 784 47,700
2022/12/13 792 792 767 771 77,400
2022/12/12 780 791 770 782 67,400
2022/12/09 768 788 768 788 50,500
2022/12/08 782 782 755 767 95,600
2022/12/07 787 794 781 784 75,700
2022/12/06 803 807 791 794 88,600
2022/12/05 815 824 803 803 107,900
2022/12/02 839 842 813 825 199,000
2022/12/01 846 861 842 846 144,100
2022/11/30 864 874 847 861 175,000
2022/11/29 870 879 857 879 100,300
2022/11/28 911 911 879 882 119,500
2022/11/25 919 931 907 918 87,100
2022/11/24 908 918 900 911 78,700
2022/11/22 909 909 887 900 84,100
2022/11/21 937 939 904 909 102,600
2022/11/18 950 962 935 939 217,200
2022/11/17 869 992 864 975 483,200
2022/11/16 872 878 845 869 123,800
2022/11/15 849 879 823 871 256,600
2022/11/14 923 925 823 860 599,800
2022/11/11 915 930 908 923 183,700
2022/11/10 900 904 880 903 81,600
2022/11/09 893 917 874 900 135,900
2022/11/08 862 900 859 883 241,200
2022/11/07 849 863 840 841 146,200
2022/11/04 822 852 807 847 246,100
2022/11/02 911 911 831 837 419,400
2022/11/01 953 953 904 911 243,100
2022/10/31 948 957 930 955 94,100
2022/10/28 903 950 903 945 261,900
2022/10/27 920 920 906 918 86,500
2022/10/26 916 947 909 933 134,100
2022/10/25 904 917 896 917 161,900
2022/10/24 943 944 893 900 303,800
2022/10/21 963 985 943 953 229,800
2022/10/20 946 975 935 971 234,600
2022/10/19 941 952 932 935 146,700
2022/10/18 920 964 916 943 274,000
2022/10/17 909 919 897 914 132,900
2022/10/14 906 928 902 924 215,700
2022/10/13 894 898 867 876 235,300
2022/10/12 939 942 894 909 454,600
2022/10/11 901 946 901 944 364,100
2022/10/07 883 937 874 912 407,600
2022/10/06 922 934 890 890 558,800
2022/10/05 913 948 897 928 559,700
2022/10/04 865 939 860 915 867,400
2022/10/03 770 844 765 837 483,000
2022/09/30 749 801 749 785 574,000
2022/09/29 726 736 718 734 73,800
2022/09/28 691 708 687 707 130,900
2022/09/27 698 705 677 697 162,100
2022/09/26 734 734 698 703 213,600
2022/09/22 750 758 739 742 190,800
2022/09/21 734 751 734 751 154,800
2022/09/20 744 758 742 749 180,000
2022/09/16 747 768 740 743 198,100
2022/09/15 748 754 731 736 285,100
2022/09/14 737 763 735 748 244,400
2022/09/13 785 803 769 782 205,100
2022/09/12 793 801 773 786 161,200
2022/09/09 776 795 776 785 140,900
2022/09/08 768 784 768 778 138,700
2022/09/07 765 779 751 760 113,300
2022/09/06 758 772 756 765 126,600
2022/09/05 723 761 723 756 134,100
2022/09/02 741 754 725 731 237,800
2022/09/01 772 776 739 739 275,800
2022/08/31 753 789 753 786 257,500
2022/08/30 742 760 739 757 152,900
2022/08/29 727 736 722 733 168,400
2022/08/26 743 757 736 755 179,600
2022/08/25 727 755 727 752 231,500
2022/08/24 712 742 708 724 223,400
2022/08/23 726 729 710 718 204,300
2022/08/22 734 747 716 732 273,600
2022/08/19 748 754 718 739 334,000
2022/08/18 747 750 733 747 209,900
2022/08/17 690 748 690 743 510,700
2022/08/16 666 729 666 689 1,216,800
2022/08/15 666 666 666 666 38,600
2022/08/12 793 820 787 816 123,500
2022/08/10 814 814 786 793 71,100
2022/08/09 798 817 798 817 96,300
2022/08/08 823 823 792 798 137,600
2022/08/05 825 831 819 824 90,900
2022/08/04 805 825 802 821 73,400
2022/08/03 801 805 790 798 61,600
2022/08/02 804 815 791 801 140,900
2022/08/01 783 800 775 800 70,800
2022/07/29 795 800 780 782 69,400
2022/07/28 773 792 768 792 114,700
2022/07/27 765 776 758 764 59,600
2022/07/26 764 772 759 772 58,800
2022/07/25 776 776 756 763 106,100
2022/07/22 753 767 739 761 95,200
2022/07/21 718 748 717 746 189,000
2022/07/20 721 724 713 715 72,400
2022/07/19 696 710 688 708 118,100
2022/07/15 693 700 682 696 77,000
2022/07/14 683 693 673 690 65,600
2022/07/13 685 697 675 685 58,700
2022/07/12 698 698 672 677 115,600
2022/07/11 698 704 694 703 99,500
2022/07/08 684 694 677 689 134,500
2022/07/07 673 682 662 680 147,600
2022/07/06 667 677 663 669 77,800
2022/07/05 662 679 661 667 74,100
2022/07/04 660 673 657 664 90,900
2022/07/01 667 668 649 653 143,400
2022/06/30 684 688 666 668 161,600
2022/06/29 678 678 666 675 212,100
2022/06/28 695 702 678 688 125,200
2022/06/27 700 704 688 693 80,500
2022/06/24 686 704 685 694 133,900
2022/06/23 679 694 676 680 64,200
2022/06/22 701 702 676 678 148,400
2022/06/21 694 709 687 699 150,800
2022/06/20 695 706 675 684 113,600
2022/06/17 698 704 693 693 143,500
2022/06/16 750 750 719 719 122,500
2022/06/15 744 752 732 739 107,800
2022/06/14 757 763 743 757 115,900
2022/06/13 788 792 758 768 134,000
2022/06/10 811 811 792 794 125,900
2022/06/09 805 825 801 817 124,100
2022/06/08 808 813 802 812 117,700
2022/06/07 829 829 808 808 90,600
2022/06/06 815 824 806 823 94,700
2022/06/03 827 828 808 814 121,900
2022/06/02 827 828 801 818 275,000
2022/06/01 824 838 820 833 128,800
2022/05/31 861 861 827 832 265,200
2022/05/30 837 869 830 869 215,000
2022/05/27 845 851 819 823 132,900
2022/05/26 831 860 831 843 109,000
2022/05/25 836 849 828 839 157,700
2022/05/24 874 882 835 837 259,600
2022/05/23 874 895 865 883 141,500
2022/05/20 854 867 836 862 242,900
2022/05/19 800 850 796 839 280,400
2022/05/18 797 831 790 815 340,000
2022/05/17 800 827 767 769 323,000
2022/05/16 767 796 732 790 770,800
2022/05/13 876 885 861 871 268,000
2022/05/12 890 900 871 874 223,500
2022/05/11 889 922 886 916 181,400
2022/05/10 912 912 880 898 498,500
2022/05/09 950 950 916 926 190,100
2022/05/06 980 980 952 956 127,300
2022/05/02 978 985 968 979 81,800
2022/04/28 980 983 968 980 72,600
2022/04/27 951 983 945 978 146,000
2022/04/26 978 985 970 978 100,700
2022/04/25 936 965 936 963 147,100
2022/04/22 977 977 946 966 253,200
2022/04/21 1,004 1,012 988 1,001 158,300
2022/04/20 1,016 1,023 1,003 1,007 115,300
2022/04/19 1,012 1,017 1,004 1,008 88,600
2022/04/18 1,009 1,020 991 1,005 197,400
2022/04/15 1,018 1,034 1,009 1,024 136,800
2022/04/14 1,054 1,057 1,022 1,022 96,100
2022/04/13 1,025 1,048 1,020 1,042 98,700
2022/04/12 1,062 1,066 1,015 1,019 170,900
2022/04/11 1,069 1,093 1,056 1,078 190,900
2022/04/08 1,038 1,074 1,031 1,068 200,200
2022/04/07 1,059 1,063 1,028 1,030 144,700
2022/04/06 1,087 1,087 1,031 1,074 240,900
2022/04/05 1,065 1,103 1,058 1,088 299,300
2022/04/04 1,012 1,038 1,009 1,035 223,200
2022/04/01 1,021 1,024 1,003 1,007 180,700
2022/03/31 1,041 1,041 1,025 1,038 177,600
2022/03/30 1,053 1,060 1,038 1,059 159,400
2022/03/29 1,007 1,035 1,007 1,035 272,200
2022/03/28 1,025 1,025 997 1,003 182,100
2022/03/25 1,060 1,060 1,020 1,029 184,700
2022/03/24 1,027 1,055 1,014 1,055 188,800
2022/03/23 1,042 1,070 1,026 1,057 209,600
2022/03/22 1,080 1,080 1,022 1,024 251,900
2022/03/18 1,041 1,077 1,039 1,074 182,700
2022/03/17 1,075 1,075 1,032 1,041 190,800
2022/03/16 1,061 1,061 1,027 1,045 112,700
2022/03/15 1,028 1,049 1,017 1,032 92,000
2022/03/14 1,011 1,047 1,003 1,032 123,400
2022/03/11 1,041 1,044 1,003 1,016 145,300
2022/03/10 1,060 1,078 1,048 1,071 160,700
2022/03/09 1,045 1,078 1,005 1,011 173,600
2022/03/08 1,067 1,092 1,040 1,045 189,800
2022/03/07 1,118 1,120 1,054 1,093 260,600
2022/03/04 1,158 1,163 1,134 1,141 214,300
2022/03/03 1,220 1,222 1,173 1,173 140,800
2022/03/02 1,195 1,224 1,188 1,198 106,200
2022/03/01 1,179 1,214 1,161 1,214 145,800
2022/02/28 1,187 1,187 1,141 1,165 120,300
2022/02/25 1,186 1,186 1,149 1,168 127,500
2022/02/24 1,187 1,195 1,149 1,161 106,400
2022/02/22 1,177 1,205 1,161 1,193 106,800
2022/02/21 1,170 1,200 1,155 1,190 78,800
2022/02/18 1,149 1,188 1,129 1,178 106,600
2022/02/17 1,145 1,163 1,136 1,151 87,700
2022/02/16 1,177 1,179 1,148 1,152 107,600
2022/02/15 1,175 1,179 1,144 1,155 149,700
2022/02/14 1,241 1,241 1,174 1,181 206,300
2022/02/10 1,237 1,248 1,220 1,241 103,000
2022/02/09 1,222 1,225 1,186 1,214 143,800
2022/02/08 1,228 1,236 1,206 1,207 97,200
2022/02/07 1,226 1,230 1,192 1,223 139,000
2022/02/04 1,210 1,218 1,190 1,213 137,300
2022/02/03 1,249 1,256 1,217 1,222 126,500
2022/02/02 1,249 1,265 1,238 1,265 114,000
2022/02/01 1,235 1,267 1,225 1,225 181,200
2022/01/31 1,183 1,225 1,183 1,209 141,500
2022/01/28 1,150 1,180 1,124 1,167 169,200
2022/01/27 1,156 1,170 1,112 1,120 158,700
2022/01/26 1,131 1,179 1,131 1,158 126,100
2022/01/25 1,185 1,188 1,127 1,139 157,000
2022/01/24 1,171 1,184 1,158 1,183 67,700
2022/01/21 1,164 1,190 1,159 1,189 71,200
2022/01/20 1,179 1,200 1,171 1,187 73,300
2022/01/19 1,208 1,226 1,173 1,179 143,800
2022/01/18 1,247 1,251 1,209 1,222 97,800
2022/01/17 1,217 1,253 1,217 1,242 73,900
2022/01/14 1,244 1,244 1,206 1,218 167,900
2022/01/13 1,239 1,252 1,218 1,234 154,400
2022/01/12 1,220 1,259 1,213 1,255 98,400
2022/01/11 1,217 1,228 1,208 1,216 97,300
2022/01/07 1,235 1,244 1,211 1,232 130,300
2022/01/06 1,274 1,280 1,242 1,243 147,000
2022/01/05 1,316 1,316 1,280 1,289 112,900
2022/01/04 1,348 1,348 1,302 1,316 112,000

このページの先頭へ