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

ウェッズ(7551)の株価時系列情報

ウェッズ(7551)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
2006/12/29 820 820 820 820 200
2006/12/28 810 830 810 830 2,500
2006/12/27 830 830 817 829 1,500
2006/12/26 827 840 827 840 1,000
2006/12/25 813 828 810 828 1,900
2006/12/22 819 829 819 829 1,100
2006/12/21 821 830 810 830 1,700
2006/12/20 828 828 818 828 500
2006/12/19 829 829 829 829 100
2006/12/18 828 830 810 830 4,100
2006/12/15 823 831 811 831 3,100
2006/12/13 801 833 801 833 2,300
2006/12/12 800 809 749 809 3,100
2006/12/11 830 830 830 830 400
2006/12/08 843 843 830 840 2,500
2006/12/07 834 843 826 843 1,200
2006/12/05 836 842 826 842 1,800
2006/12/04 826 836 826 836 400
2006/12/01 831 842 830 842 1,200
2006/11/30 833 844 830 844 1,200
2006/11/29 823 845 823 845 1,200
2006/11/28 845 845 823 823 1,400
2006/11/27 813 845 813 845 2,000
2006/11/24 820 849 820 820 2,800
2006/11/22 819 830 818 830 2,100
2006/11/21 820 820 820 820 1,000
2006/11/20 815 835 777 835 2,400
2006/11/17 809 817 809 816 700
2006/11/16 830 830 810 810 2,600
2006/11/15 835 835 827 834 500
2006/11/14 836 836 825 834 1,300
2006/11/13 836 837 820 836 1,300
2006/11/10 829 837 815 837 1,100
2006/11/09 822 840 806 838 1,900
2006/11/08 806 822 801 822 1,400
2006/11/07 847 848 811 820 3,000
2006/11/06 830 850 814 848 3,000
2006/11/02 829 830 828 830 1,600
2006/11/01 820 830 820 830 2,400
2006/10/31 820 820 805 820 900
2006/10/30 817 819 803 819 1,100
2006/10/27 816 817 781 817 3,100
2006/10/26 810 815 806 814 1,500
2006/10/25 810 817 800 810 1,800
2006/10/24 809 810 790 800 2,500
2006/10/23 800 805 776 805 4,900
2006/10/20 772 808 772 800 1,000
2006/10/19 766 811 766 780 4,000
2006/10/18 749 766 749 766 2,700
2006/10/17 758 758 734 750 3,100
2006/10/16 818 818 758 766 5,400
2006/10/13 758 800 750 800 4,300
2006/10/12 745 750 740 740 1,600
2006/10/11 756 756 730 733 600
2006/10/06 757 757 730 757 700
2006/10/05 750 757 735 757 4,800
2006/10/04 748 748 748 748 500
2006/10/03 730 748 711 748 2,900
2006/10/02 730 731 718 730 2,100
2006/09/29 729 730 729 729 1,300
2006/09/28 725 729 695 729 2,600
2006/09/27 728 728 720 725 800
2006/09/26 713 720 713 720 9,200
2006/09/25 708 717 708 715 800
2006/09/22 701 716 701 703 500
2006/09/21 715 715 705 710 1,700
2006/09/20 709 716 689 716 2,700
2006/09/19 709 715 702 709 4,600
2006/09/15 706 710 701 701 2,300
2006/09/14 715 715 700 707 1,200
2006/09/13 740 741 740 741 300
2006/09/12 744 744 730 730 1,100
2006/09/11 725 748 725 748 1,900
2006/09/08 715 730 705 730 3,000
2006/09/07 695 730 687 725 5,000
2006/09/06 704 704 690 690 2,900
2006/09/05 691 710 691 701 3,600
2006/09/04 723 732 689 691 7,600
2006/09/01 735 735 716 722 2,700
2006/08/31 717 738 717 737 3,900
2006/08/30 731 731 722 723 1,100
2006/08/29 738 738 714 730 3,600
2006/08/28 709 728 705 728 6,100
2006/08/25 687 699 687 699 3,800
2006/08/24 691 695 687 690 2,800
2006/08/23 692 700 685 700 6,400
2006/08/22 696 699 682 699 5,400
2006/08/21 699 699 683 696 2,600
2006/08/18 674 699 665 699 9,400
2006/08/17 684 684 666 667 3,600
2006/08/16 659 676 650 676 4,900
2006/08/15 668 668 631 650 5,800
2006/08/14 667 670 660 665 5,300
2006/08/11 631 666 631 660 7,200
2006/08/10 630 650 625 650 2,300
2006/08/09 630 640 620 630 7,400
2006/08/08 674 675 642 643 6,100
2006/08/07 680 689 666 680 10,200
2006/08/04 681 681 668 680 4,500
2006/08/03 690 690 668 668 3,000
2006/08/02 697 710 690 690 6,900
2006/08/01 687 720 685 697 14,600
2006/07/31 682 720 668 720 13,600
2006/07/28 778 778 680 681 6,300
2006/07/27 790 790 740 750 4,300
2006/07/26 828 830 780 780 4,200
2006/07/25 819 819 819 819 100
2006/07/20 800 800 800 800 100
2006/07/19 804 810 804 810 200
2006/07/18 837 838 814 814 800
2006/07/14 830 840 830 831 300
2006/07/13 824 834 824 834 400
2006/07/12 863 863 863 863 400
2006/07/10 832 863 832 863 1,100
2006/07/07 872 874 850 870 1,300
2006/07/06 880 880 872 872 400
2006/07/05 880 888 860 888 2,100
2006/07/04 862 882 862 880 1,300
2006/07/03 900 900 900 900 100
2006/06/30 825 853 825 853 3,100
2006/06/29 827 827 812 823 1,600
2006/06/28 810 820 802 802 2,500
2006/06/27 839 839 821 830 2,500
2006/06/26 819 821 819 821 1,200
2006/06/23 808 820 808 820 1,700
2006/06/22 812 834 802 830 3,900
2006/06/21 800 834 790 812 14,100
2006/06/20 840 860 840 860 1,100
2006/06/19 851 870 840 870 1,600
2006/06/16 831 851 831 851 200
2006/06/15 830 831 830 831 200
2006/06/12 810 810 800 800 300
2006/06/09 729 800 728 800 1,600
2006/06/08 693 739 681 729 3,700
2006/06/07 770 801 760 781 2,900
2006/06/06 809 810 800 810 2,400
2006/06/05 840 840 802 810 2,600
2006/06/02 864 864 850 863 700
2006/06/01 880 890 870 880 1,200
2006/05/31 901 901 890 890 500
2006/05/30 918 918 910 910 400
2006/05/29 900 919 900 919 2,000
2006/05/26 937 937 875 913 5,100
2006/05/25 922 942 906 937 4,300
2006/05/24 925 945 925 945 1,500
2006/05/23 954 954 945 945 300
2006/05/22 936 958 918 958 4,300
2006/05/19 910 937 910 937 1,400
2006/05/18 907 935 882 935 1,600
2006/05/17 930 931 890 927 1,700
2006/05/16 945 950 931 950 800
2006/05/15 957 957 943 943 1,500
2006/05/12 939 960 938 960 2,400
2006/05/11 950 950 935 936 1,100
2006/05/10 941 941 941 941 200
2006/05/09 931 964 928 964 3,600
2006/05/08 954 958 931 958 4,000
2006/05/01 925 960 923 960 3,200
2006/04/27 960 960 960 960 700
2006/04/26 930 960 930 960 5,000
2006/04/25 929 959 910 959 7,700
2006/04/24 925 973 925 973 4,200
2006/04/21 942 975 942 969 8,000
2006/04/20 945 950 944 950 2,400
2006/04/19 930 945 930 935 2,400
2006/04/18 942 942 928 928 500
2006/04/17 943 943 942 943 4,500
2006/04/14 925 945 925 945 2,300
2006/04/13 910 925 910 925 5,200
2006/04/12 930 934 910 920 16,200
2006/04/11 925 939 925 927 1,700
2006/04/10 922 939 922 929 5,700
2006/04/07 937 947 925 927 3,200
2006/04/06 940 947 928 928 3,300
2006/04/05 931 940 910 940 12,400
2006/04/04 947 947 922 931 6,300
2006/04/03 938 948 920 948 4,900
2006/03/31 939 940 935 940 4,200
2006/03/30 939 955 932 945 2,500
2006/03/29 922 949 922 949 6,300
2006/03/28 921 935 921 923 4,600
2006/03/27 960 960 940 959 8,100
2006/03/24 938 957 938 957 3,300
2006/03/23 930 959 930 958 7,500
2006/03/22 931 960 928 960 3,400
2006/03/20 940 942 921 924 5,800
2006/03/17 947 947 910 944 6,200
2006/03/16 948 950 931 934 6,000
2006/03/15 935 944 930 939 1,400
2006/03/14 951 960 930 939 4,500
2006/03/13 980 980 940 949 8,500
2006/03/10 965 980 942 980 6,700
2006/03/09 957 970 952 970 3,100
2006/03/08 994 994 953 989 1,800
2006/03/07 987 995 940 995 3,500
2006/03/06 999 1,000 990 990 1,200
2006/03/03 996 996 996 996 200
2006/03/02 962 999 960 999 6,200
2006/03/01 992 992 967 990 600
2006/02/28 1,020 1,025 1,000 1,000 29,100
2006/02/27 952 1,003 952 1,003 3,700
2006/02/24 969 990 945 990 6,300
2006/02/23 947 975 947 975 3,200
2006/02/22 941 948 905 948 3,600
2006/02/21 890 941 890 941 4,700
2006/02/20 965 965 890 940 4,100
2006/02/17 968 980 966 966 1,400
2006/02/16 991 992 965 992 4,200
2006/02/15 990 992 950 992 5,800
2006/02/14 962 990 950 990 5,000
2006/02/13 960 992 960 992 3,000
2006/02/10 1,000 1,010 981 1,010 9,500
2006/02/09 1,014 1,014 995 1,000 6,000
2006/02/08 1,020 1,020 986 990 8,900
2006/02/07 995 1,009 980 1,009 23,300
2006/02/06 976 995 970 995 10,300
2006/02/03 970 980 962 967 3,600
2006/02/02 988 994 960 990 7,000
2006/02/01 980 995 950 995 5,600
2006/01/31 991 999 980 980 11,300
2006/01/30 1,009 1,009 982 990 16,100
2006/01/27 1,000 1,000 940 999 34,800
2006/01/26 1,021 1,021 980 1,003 86,300
2006/01/25 920 923 890 891 8,000
2006/01/24 900 920 900 910 3,700
2006/01/23 944 944 902 920 6,600
2006/01/20 948 948 900 946 5,900
2006/01/19 769 932 769 869 18,800
2006/01/18 869 869 869 869 2,800
2006/01/17 1,000 1,010 969 969 7,700
2006/01/16 979 1,002 978 1,002 13,500
2006/01/13 968 971 949 969 6,500
2006/01/12 1,000 1,010 988 989 5,700
2006/01/11 1,032 1,034 1,002 1,010 20,100
2006/01/10 985 1,045 985 1,035 13,100
2006/01/06 970 989 969 980 12,000
2006/01/05 943 960 943 958 6,300
2006/01/04 945 945 935 942 3,400

このページの先頭へ