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
2021/12/30 463 469 461 467 12,800
2021/12/29 458 465 458 463 11,400
2021/12/28 455 458 455 458 21,900
2021/12/27 454 457 453 453 23,900
2021/12/24 459 459 454 456 44,800
2021/12/23 459 459 454 456 45,400
2021/12/22 454 459 453 457 26,300
2021/12/21 456 456 448 451 22,000
2021/12/20 462 468 445 450 56,300
2021/12/17 479 479 460 462 41,300
2021/12/16 477 479 475 475 7,700
2021/12/15 478 480 475 475 23,800
2021/12/14 480 485 471 483 80,800
2021/12/13 476 481 473 478 31,200
2021/12/10 466 480 466 479 22,200
2021/12/09 460 467 460 466 31,000
2021/12/08 458 463 455 459 47,700
2021/12/07 448 455 447 455 38,200
2021/12/06 450 450 446 448 27,600
2021/12/03 454 454 447 450 26,100
2021/12/02 450 453 448 448 30,400
2021/12/01 450 455 450 454 18,300
2021/11/30 453 455 452 452 12,000
2021/11/29 460 461 452 455 38,500
2021/11/26 467 467 463 465 15,100
2021/11/25 471 471 465 467 11,600
2021/11/24 465 470 462 469 16,700
2021/11/22 472 472 462 462 29,200
2021/11/19 484 484 472 475 30,700
2021/11/18 482 486 481 486 6,900
2021/11/17 487 488 484 484 9,300
2021/11/16 493 494 489 489 35,100
2021/11/15 496 496 486 494 18,700
2021/11/12 501 501 499 499 9,400
2021/11/11 502 503 501 501 3,100
2021/11/10 503 503 502 502 1,300
2021/11/09 504 505 503 503 4,300
2021/11/08 506 508 504 505 5,400
2021/11/05 504 507 504 506 5,900
2021/11/04 509 510 502 503 11,700
2021/11/02 508 509 507 509 7,900
2021/11/01 518 518 505 507 20,300
2021/10/29 519 519 514 518 3,000
2021/10/28 516 518 513 518 5,800
2021/10/27 518 518 514 516 4,600
2021/10/26 516 516 513 513 7,900
2021/10/25 519 519 514 516 11,500
2021/10/22 517 520 512 514 11,400
2021/10/21 520 520 517 517 1,700
2021/10/20 519 520 517 520 6,300
2021/10/19 521 522 518 518 14,200
2021/10/18 521 524 521 521 2,700
2021/10/15 523 523 520 522 5,400
2021/10/14 522 523 521 522 4,400
2021/10/13 525 525 521 522 12,100
2021/10/12 523 527 523 524 4,900
2021/10/11 524 526 523 524 3,400
2021/10/08 523 527 522 523 4,500
2021/10/07 524 527 522 527 10,300
2021/10/06 526 529 524 527 6,900
2021/10/05 527 527 524 527 6,100
2021/10/04 527 530 525 530 8,900
2021/10/01 524 529 522 528 23,300
2021/09/30 525 530 522 525 20,900
2021/09/29 521 534 521 521 68,700
2021/09/28 545 554 542 548 162,900
2021/09/27 545 546 542 545 21,800
2021/09/24 537 545 537 537 11,800
2021/09/22 540 540 535 536 14,200
2021/09/21 539 542 534 541 12,600
2021/09/17 540 542 540 541 12,100
2021/09/16 539 543 538 541 3,700
2021/09/15 540 544 538 539 7,200
2021/09/14 540 541 537 540 7,400
2021/09/13 540 542 535 540 15,600
2021/09/10 536 540 536 540 7,600
2021/09/09 536 538 536 536 5,000
2021/09/08 532 535 532 535 7,400
2021/09/07 537 537 534 534 9,500
2021/09/06 536 537 534 535 10,500
2021/09/03 533 533 531 533 6,400
2021/09/02 531 533 531 532 2,500
2021/09/01 531 533 531 531 4,200
2021/08/31 532 533 532 533 4,500
2021/08/30 530 533 528 532 5,900
2021/08/27 529 530 529 530 4,600
2021/08/26 529 532 529 529 5,600
2021/08/25 529 532 529 531 6,400
2021/08/24 531 531 529 529 4,500
2021/08/23 529 533 529 530 3,400
2021/08/20 530 531 529 529 4,300
2021/08/19 533 534 531 532 3,600
2021/08/18 530 533 530 531 3,300
2021/08/17 534 534 530 532 3,600
2021/08/16 536 536 531 534 3,200
2021/08/13 532 541 531 536 7,600
2021/08/12 530 532 530 530 2,300
2021/08/11 529 532 528 531 7,600
2021/08/10 531 533 530 530 4,600
2021/08/06 530 533 530 531 2,600
2021/08/05 531 534 530 530 3,700
2021/08/04 532 534 530 531 5,400
2021/08/03 532 533 530 533 5,000
2021/08/02 532 534 531 532 7,400
2021/07/30 541 541 530 531 23,300
2021/07/29 528 535 528 530 4,000
2021/07/28 529 530 527 529 2,800
2021/07/27 531 533 527 527 11,800
2021/07/26 530 533 529 530 7,400
2021/07/21 530 534 530 531 4,400
2021/07/20 531 532 530 531 6,500
2021/07/19 533 533 531 531 2,600
2021/07/16 531 532 530 532 5,600
2021/07/15 532 535 530 532 3,700
2021/07/14 533 533 530 532 5,300
2021/07/13 533 534 530 532 3,400
2021/07/12 533 547 531 531 3,700
2021/07/09 529 531 528 530 3,300
2021/07/08 531 532 525 529 11,700
2021/07/07 531 535 530 534 11,700
2021/07/06 536 536 531 534 11,500
2021/07/05 537 538 531 535 4,800
2021/07/02 535 537 532 537 3,900
2021/07/01 536 536 534 535 4,100
2021/06/30 536 536 530 530 4,300
2021/06/29 536 537 532 532 5,500
2021/06/28 533 536 532 536 5,400
2021/06/25 530 532 528 529 3,500
2021/06/24 530 530 527 527 2,100
2021/06/23 528 532 527 530 6,000
2021/06/22 530 532 525 528 4,000
2021/06/21 528 530 524 527 10,200
2021/06/18 530 534 528 528 4,300
2021/06/17 534 535 532 532 6,000
2021/06/16 532 535 531 534 4,900
2021/06/15 533 533 530 532 1,600
2021/06/14 530 533 530 533 3,400
2021/06/11 530 532 530 532 900
2021/06/10 530 533 530 532 1,900
2021/06/09 529 530 528 529 5,400
2021/06/08 528 532 525 529 9,500
2021/06/07 530 532 530 530 1,200
2021/06/04 529 532 528 529 4,500
2021/06/03 530 530 525 529 8,300
2021/06/02 523 529 523 527 3,600
2021/06/01 529 530 526 529 1,300
2021/05/31 530 531 524 526 18,900
2021/05/28 529 529 526 528 3,200
2021/05/27 523 530 523 526 7,200
2021/05/26 529 531 525 531 3,300
2021/05/25 531 531 529 531 1,800
2021/05/24 530 531 528 531 3,100
2021/05/21 530 533 529 529 5,000
2021/05/20 528 533 525 530 14,200
2021/05/19 530 532 527 531 3,200
2021/05/18 528 534 528 529 1,500
2021/05/17 530 534 513 528 9,000
2021/05/14 526 531 510 527 28,900
2021/05/13 538 555 535 541 8,300
2021/05/12 552 552 542 543 6,600
2021/05/11 548 552 545 552 2,600
2021/05/10 552 557 548 548 4,600
2021/05/07 539 560 539 552 12,400
2021/05/06 540 549 539 539 11,100
2021/04/30 543 545 537 537 8,800
2021/04/28 548 550 543 543 9,000
2021/04/27 545 552 542 550 20,500
2021/04/26 540 545 540 545 6,000
2021/04/23 536 542 536 542 4,900
2021/04/22 533 545 533 543 7,800
2021/04/21 535 537 530 533 8,500
2021/04/20 547 547 533 537 6,300
2021/04/19 549 549 544 544 6,000
2021/04/16 541 541 537 540 2,500
2021/04/15 534 540 534 539 6,800
2021/04/14 535 535 533 533 2,200
2021/04/13 533 536 533 533 6,100
2021/04/12 533 535 530 533 2,100
2021/04/09 530 533 530 532 6,700
2021/04/08 530 533 529 530 6,100
2021/04/07 530 534 526 530 7,800
2021/04/06 535 535 530 530 3,700
2021/04/05 530 540 529 533 5,000
2021/04/02 528 534 528 528 4,400
2021/04/01 527 530 522 524 9,100
2021/03/31 530 532 528 531 5,900
2021/03/30 531 533 528 530 6,200
2021/03/29 542 542 535 535 12,100
2021/03/26 540 540 534 537 8,200
2021/03/25 535 544 534 534 8,600
2021/03/24 546 546 533 537 23,100
2021/03/23 543 549 543 548 6,900
2021/03/22 538 543 536 542 20,800
2021/03/19 527 534 526 534 10,400
2021/03/18 527 529 524 526 8,700
2021/03/17 525 528 524 527 3,400
2021/03/16 525 527 521 526 10,800
2021/03/15 521 528 521 523 7,300
2021/03/12 520 526 520 521 13,300
2021/03/11 520 524 519 520 3,000
2021/03/10 520 524 518 518 2,800
2021/03/09 515 528 515 519 7,200
2021/03/08 516 518 513 515 6,600
2021/03/05 515 517 511 514 8,100
2021/03/04 517 520 508 516 8,900
2021/03/03 515 520 515 516 9,300
2021/03/02 518 523 516 516 8,400
2021/03/01 516 519 511 517 6,500
2021/02/26 515 517 511 516 6,000
2021/02/25 520 521 513 516 8,100
2021/02/24 521 521 515 517 12,400
2021/02/22 519 519 517 518 3,600
2021/02/19 517 521 515 515 8,000
2021/02/18 518 524 517 517 11,500
2021/02/17 518 525 518 518 11,900
2021/02/16 519 523 518 518 15,200
2021/02/15 519 520 516 519 12,900
2021/02/12 509 519 509 518 9,300
2021/02/10 507 516 507 509 8,300
2021/02/09 507 509 505 507 4,400
2021/02/08 510 511 505 505 10,100
2021/02/05 509 509 502 505 16,200
2021/02/04 506 509 501 509 10,900
2021/02/03 503 507 500 504 6,400
2021/02/02 503 508 500 506 9,700
2021/02/01 500 507 493 503 17,900
2021/01/29 520 533 486 497 143,300
2021/01/28 479 480 473 480 20,600
2021/01/27 469 476 469 473 1,900
2021/01/26 479 479 464 469 8,000
2021/01/25 475 479 470 471 5,600
2021/01/22 470 474 470 472 3,500
2021/01/21 465 474 465 470 7,700
2021/01/20 464 464 459 463 5,700
2021/01/19 459 465 459 460 9,500
2021/01/18 459 460 457 457 4,300
2021/01/15 459 459 456 459 2,300
2021/01/14 456 460 454 454 7,200
2021/01/13 454 457 450 457 4,100
2021/01/12 451 460 451 454 16,800
2021/01/08 454 454 449 454 11,200
2021/01/07 456 456 453 453 7,200
2021/01/06 449 455 449 455 6,900
2021/01/05 448 449 445 448 7,300
2021/01/04 442 445 441 445 9,100

このページの先頭へ