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

ウェルスナビ(7342)の株価時系列情報

ウェルスナビの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/09/24 3,655 3,665 3,585 3,610 554,800
2021/09/22 3,690 3,725 3,560 3,570 916,400
2021/09/21 3,670 3,755 3,665 3,690 563,300
2021/09/17 3,770 3,835 3,740 3,835 463,100
2021/09/16 3,885 3,890 3,705 3,715 596,900
2021/09/15 3,850 3,930 3,835 3,885 325,700
2021/09/14 3,840 3,920 3,800 3,890 701,900
2021/09/13 3,860 3,865 3,770 3,780 543,300
2021/09/10 3,860 3,930 3,835 3,905 747,700
2021/09/09 3,795 3,865 3,770 3,795 710,700
2021/09/08 3,875 3,875 3,770 3,780 614,800
2021/09/07 3,720 3,845 3,715 3,835 771,200
2021/09/06 3,720 3,730 3,655 3,695 646,800
2021/09/03 3,755 3,765 3,665 3,685 717,600
2021/09/02 3,775 3,780 3,685 3,735 528,500
2021/09/01 3,805 3,825 3,765 3,790 529,900
2021/08/31 3,870 3,870 3,760 3,805 888,000
2021/08/30 3,860 3,890 3,835 3,890 341,600
2021/08/27 3,800 3,860 3,770 3,830 378,600
2021/08/26 3,935 3,965 3,810 3,820 849,400
2021/08/25 4,070 4,100 3,985 3,985 464,000
2021/08/24 3,965 4,080 3,930 4,075 583,700
2021/08/23 3,870 3,920 3,805 3,910 428,000
2021/08/20 3,815 3,910 3,780 3,840 387,100
2021/08/19 3,860 4,030 3,830 3,845 900,800
2021/08/18 3,735 3,850 3,615 3,845 969,700
2021/08/17 3,875 3,925 3,760 3,780 716,100
2021/08/16 3,900 4,075 3,815 3,835 1,193,100
2021/08/13 4,060 4,100 3,930 4,005 588,100
2021/08/12 4,000 4,135 3,985 4,050 471,900
2021/08/11 3,950 4,020 3,940 4,000 418,300
2021/08/10 3,950 4,045 3,950 3,995 365,900
2021/08/06 3,915 4,015 3,885 3,975 368,000
2021/08/05 4,105 4,115 3,860 3,920 911,500
2021/08/04 4,180 4,255 4,105 4,125 535,500
2021/08/03 4,275 4,310 4,215 4,225 620,300
2021/08/02 4,240 4,290 4,195 4,285 601,200
2021/07/30 4,200 4,275 4,165 4,240 1,052,900
2021/07/29 4,330 4,340 4,135 4,185 1,276,200
2021/07/28 4,200 4,300 4,195 4,285 1,170,700
2021/07/27 4,090 4,305 4,015 4,270 2,876,100
2021/07/26 3,990 4,015 3,920 4,000 857,000
2021/07/21 3,915 3,935 3,855 3,935 495,800
2021/07/20 3,815 3,910 3,810 3,885 467,200
2021/07/19 3,880 3,925 3,795 3,885 609,100
2021/07/16 3,995 4,035 3,930 3,950 948,800
2021/07/15 3,925 4,015 3,890 4,000 1,338,500
2021/07/14 3,815 3,870 3,790 3,820 368,700
2021/07/13 3,975 3,995 3,840 3,840 650,800
2021/07/12 3,890 3,960 3,880 3,945 494,700
2021/07/09 3,680 3,885 3,655 3,870 926,700
2021/07/08 3,760 3,790 3,605 3,745 851,000
2021/07/07 3,715 3,830 3,705 3,815 548,300
2021/07/06 3,895 3,905 3,775 3,780 608,900
2021/07/05 3,890 3,965 3,865 3,915 383,300
2021/07/02 3,950 3,965 3,880 3,925 459,000
2021/07/01 4,005 4,035 3,950 3,955 535,300
2021/06/30 3,990 4,055 3,930 4,035 1,199,400
2021/06/29 4,095 4,095 3,920 3,960 1,083,000
2021/06/28 3,920 4,025 3,890 4,005 981,600
2021/06/25 3,805 3,885 3,775 3,870 731,100
2021/06/24 3,890 3,915 3,735 3,820 1,050,500
2021/06/23 3,940 3,975 3,890 3,920 511,000
2021/06/22 4,030 4,045 3,885 3,965 1,002,000
2021/06/21 3,950 4,020 3,930 3,950 1,112,100
2021/06/18 4,135 4,270 4,055 4,090 1,103,600
2021/06/17 4,220 4,250 4,025 4,115 1,166,700
2021/06/16 4,195 4,310 4,185 4,285 737,600
2021/06/15 4,280 4,330 4,115 4,280 1,633,200
2021/06/14 3,930 4,230 3,885 4,220 1,492,600
2021/06/11 4,060 4,120 3,865 3,910 1,318,800
2021/06/10 3,930 4,095 3,920 4,070 984,100
2021/06/09 4,035 4,050 3,910 3,950 866,100
2021/06/08 4,025 4,100 4,000 4,055 584,100
2021/06/07 4,110 4,120 4,010 4,050 850,500
2021/06/04 4,190 4,190 3,975 4,010 1,058,300
2021/06/03 4,115 4,160 4,070 4,130 801,700
2021/06/02 4,100 4,245 4,030 4,090 1,581,300
2021/06/01 4,330 4,360 4,105 4,120 1,638,800
2021/05/31 4,270 4,330 4,150 4,265 2,349,800
2021/05/28 4,455 4,740 4,225 4,335 5,501,800
2021/05/27 4,360 4,430 4,220 4,420 2,885,500
2021/05/26 4,200 4,410 4,170 4,380 3,251,300
2021/05/25 3,880 4,235 3,820 4,235 3,248,400
2021/05/24 3,835 3,890 3,730 3,835 2,262,100
2021/05/21 3,600 3,780 3,565 3,775 2,444,300
2021/05/20 3,260 3,540 3,235 3,525 1,693,900
2021/05/19 3,260 3,360 3,185 3,290 868,000
2021/05/18 3,315 3,440 3,260 3,330 1,030,000
2021/05/17 3,795 3,795 3,225 3,290 1,522,600
2021/05/14 3,610 3,655 3,440 3,630 1,224,300
2021/05/13 3,570 3,670 3,440 3,520 1,212,500
2021/05/12 3,850 3,885 3,610 3,675 976,900
2021/05/11 3,785 3,930 3,720 3,790 1,190,200
2021/05/10 3,995 4,060 3,820 3,855 1,252,000
2021/05/07 4,240 4,240 4,040 4,065 899,900
2021/05/06 4,200 4,315 4,140 4,260 867,600
2021/04/30 4,075 4,270 4,015 4,195 924,100
2021/04/28 4,050 4,185 3,960 4,115 1,242,100
2021/04/27 4,190 4,235 4,050 4,090 1,098,400
2021/04/26 4,440 4,450 4,135 4,200 1,654,600
2021/04/23 4,500 4,545 4,320 4,365 1,326,900
2021/04/22 4,390 4,640 4,355 4,565 1,961,200
2021/04/21 4,430 4,495 4,260 4,310 1,086,500
2021/04/20 4,385 4,530 4,375 4,505 739,100
2021/04/19 4,565 4,600 4,415 4,475 1,225,300
2021/04/16 4,305 4,550 4,265 4,500 1,801,800
2021/04/15 4,330 4,345 4,130 4,280 1,150,800
2021/04/14 4,230 4,435 4,205 4,355 1,364,200
2021/04/13 4,170 4,440 4,105 4,275 2,115,700
2021/04/12 4,650 4,710 4,245 4,275 3,575,900
2021/04/09 4,310 4,640 4,275 4,610 2,893,900
2021/04/08 4,190 4,670 4,155 4,315 4,092,100
2021/04/07 4,260 4,310 4,130 4,160 1,562,100
2021/04/06 4,075 4,290 3,955 4,245 2,954,400
2021/04/05 3,755 4,005 3,725 4,005 2,010,400
2021/04/02 3,815 3,860 3,510 3,680 1,726,500
2021/04/01 3,650 3,745 3,600 3,745 1,062,700
2021/03/31 3,515 3,670 3,415 3,615 1,119,800
2021/03/30 3,400 3,570 3,390 3,515 1,105,800
2021/03/29 3,330 3,520 3,295 3,360 1,389,800
2021/03/26 3,140 3,295 3,090 3,295 639,700
2021/03/25 3,020 3,150 2,961 3,125 558,000
2021/03/24 3,135 3,205 2,999 3,050 750,000
2021/03/23 3,415 3,440 3,135 3,165 978,700
2021/03/22 3,475 3,650 3,325 3,350 2,709,600
2021/03/19 3,155 3,380 3,130 3,360 1,364,400
2021/03/18 3,185 3,290 3,150 3,205 876,100
2021/03/17 3,025 3,165 3,025 3,130 598,600
2021/03/16 3,000 3,035 2,984 3,020 279,900
2021/03/15 2,970 3,070 2,961 3,035 416,900
2021/03/12 2,984 3,015 2,921 2,970 474,700
2021/03/11 2,892 2,920 2,831 2,913 285,500
2021/03/10 2,970 2,970 2,878 2,892 288,300
2021/03/09 2,870 2,908 2,806 2,903 270,900
2021/03/08 2,901 3,020 2,875 2,900 532,100
2021/03/05 2,871 2,889 2,780 2,839 341,100
2021/03/04 2,800 2,929 2,760 2,919 364,300
2021/03/03 2,950 2,980 2,833 2,849 424,300
2021/03/02 3,075 3,080 2,926 2,970 439,700
2021/03/01 3,025 3,100 3,015 3,020 227,300
2021/02/26 3,000 3,095 2,995 3,020 400,600
2021/02/25 3,140 3,140 3,070 3,110 310,600
2021/02/24 3,145 3,175 3,020 3,045 582,900
2021/02/22 3,095 3,180 3,075 3,150 599,400
2021/02/19 2,960 3,055 2,898 3,025 456,300
2021/02/18 3,190 3,240 2,985 2,999 1,024,000
2021/02/17 3,095 3,200 3,010 3,195 728,100
2021/02/16 3,080 3,250 2,999 3,090 2,049,400
2021/02/15 2,951 3,040 2,842 3,010 1,231,500
2021/02/12 2,815 2,978 2,801 2,920 1,157,300
2021/02/10 2,770 2,802 2,732 2,785 268,200
2021/02/09 2,850 2,873 2,760 2,802 506,200
2021/02/08 2,901 2,930 2,801 2,881 689,100
2021/02/05 2,830 2,935 2,811 2,899 1,120,200
2021/02/04 2,717 2,841 2,712 2,800 891,900
2021/02/03 2,790 2,798 2,688 2,705 548,400
2021/02/02 2,589 2,730 2,589 2,730 632,200
2021/02/01 2,503 2,685 2,503 2,574 898,300
2021/01/29 2,740 2,759 2,503 2,503 1,211,400
2021/01/28 2,746 2,805 2,703 2,703 873,300
2021/01/27 2,815 2,854 2,752 2,846 659,200
2021/01/26 2,861 2,870 2,777 2,790 605,700
2021/01/25 2,938 2,944 2,832 2,883 574,300
2021/01/22 2,936 2,989 2,870 2,903 1,035,800
2021/01/21 3,085 3,120 2,960 2,968 1,010,800
2021/01/20 3,055 3,140 2,980 3,045 1,672,600
2021/01/19 2,882 3,035 2,881 3,015 3,521,000
2021/01/18 2,821 2,920 2,728 2,826 2,074,200
2021/01/15 2,698 2,885 2,691 2,868 3,596,600
2021/01/14 2,880 2,880 2,650 2,662 2,323,100
2021/01/13 2,930 3,030 2,890 2,893 1,233,100
2021/01/12 3,085 3,085 2,951 2,976 1,575,200
2021/01/08 3,160 3,250 3,060 3,120 2,772,900
2021/01/07 3,220 3,370 3,060 3,120 6,235,000
2021/01/06 3,115 3,150 2,940 3,150 5,240,600
2021/01/05 3,220 3,395 2,870 2,920 10,921,600
2021/01/04 2,649 3,030 2,644 3,030 13,397,900
2020/12/30 2,234 2,635 2,230 2,530 9,391,500
2020/12/29 2,150 2,378 2,085 2,257 6,368,100
2020/12/28 2,401 2,438 2,161 2,196 4,913,100
2020/12/25 2,480 2,633 2,300 2,363 7,186,300
2020/12/24 2,699 2,837 2,372 2,519 16,018,300
2020/12/23 2,000 2,337 1,971 2,337 12,049,600
2020/12/22 1,725 2,040 1,704 1,937 19,801,600

このページの先頭へ