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
2021/03/01 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