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
2021/04/14 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

このページの先頭へ