2117 ウェルネオシュガー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-182,1452,1792,1422,17022,0002,170
2024-04-172,1852,1852,1472,15042,5002,150
2024-04-162,2122,2132,1802,18559,3002,185
2024-04-152,2222,2242,2072,21631,5002,216
2024-04-122,2352,2432,2282,22826,6002,228
2024-04-112,2412,2492,2282,23618,6002,236
2024-04-102,2502,2582,2392,24836,9002,248
2024-04-092,2472,2602,2412,25331,5002,253
2024-04-082,2382,2532,2342,24827,9002,248
2024-04-052,2292,2502,2192,23741,2002,237
2024-04-042,2672,2672,2382,24626,9002,246
2024-04-032,2392,2552,2242,25053,8002,250
2024-04-022,2862,2922,2432,24845,6002,248
2024-04-012,3302,3402,2862,28645,1002,286
2024-03-292,3262,3382,3112,33037,8002,330
2024-03-282,3092,3392,3012,30778,5002,307
2024-03-272,4002,4122,3842,391112,2002,391
2024-03-262,3952,3982,3722,39258,8002,392
2024-03-252,4442,4452,3992,40184,8002,401
2024-03-222,4092,4382,4042,42670,2002,426
2024-03-212,3832,4072,3612,39081,2002,390
2024-03-192,3542,3772,3422,36745,4002,367
2024-03-182,3492,3612,3362,35464,3002,354
2024-03-152,3102,3432,3082,32054,1002,320
2024-03-142,2792,3052,2712,30337,7002,303
2024-03-132,3122,3262,2792,27958,4002,279
2024-03-122,2872,3142,2542,31075,4002,310
2024-03-112,3512,3572,2762,287131,1002,287
2024-03-082,3402,3862,3302,37670,2002,376
2024-03-072,3402,3462,3242,34436,2002,344
2024-03-062,3302,3472,3212,33533,6002,335
2024-03-052,3052,3312,2962,33140,3002,331
2024-03-042,3442,3442,3072,31066,1002,310
2024-03-012,3462,3542,3202,33143,9002,331
2024-02-292,3702,3872,3412,35439,5002,354
2024-02-282,3802,3872,3572,37048,5002,370
2024-02-272,3352,3912,3302,38899,2002,388
2024-02-262,3282,3442,3102,31058,6002,310
2024-02-222,2822,3042,2822,30352,2002,303
2024-02-212,2602,2752,2562,27030,0002,270
2024-02-202,2752,2762,2562,25757,9002,257
2024-02-192,2452,2872,2382,28256,1002,282
2024-02-162,2472,2622,2252,24865,4002,248
2024-02-152,2872,2872,2422,25163,1002,251
2024-02-142,2902,2932,2582,27361,1002,273
2024-02-132,2832,3082,2722,30468,5002,304
2024-02-092,3102,3422,2822,282103,4002,282
2024-02-082,3492,3652,2802,304213,3002,304
2024-02-072,3012,3142,2852,31360,6002,313
2024-02-062,3372,3442,3052,30567,3002,305
2024-02-052,3382,3472,3252,33854,3002,338
2024-02-022,3452,3452,3112,32330,8002,323
2024-02-012,3292,3432,3132,33643,7002,336
2024-01-312,3222,3302,2982,33036,4002,330
2024-01-302,3182,3312,3102,31130,0002,311
2024-01-292,3252,3402,3012,30339,6002,303
2024-01-262,3252,3252,2972,30059,1002,300
2024-01-252,2862,3252,2802,32585,9002,325
2024-01-242,2552,2562,2262,23645,4002,236
2024-01-232,2382,2532,2322,23845,3002,238
2024-01-222,2112,2292,2092,22931,4002,229
2024-01-192,2102,2112,1902,19639,3002,196
2024-01-182,2002,2022,1932,19826,0002,198
2024-01-172,2032,2172,1932,19339,3002,193
2024-01-162,2262,2262,1882,19151,1002,191
2024-01-152,2002,2262,2002,22236,2002,222
2024-01-122,2162,2242,1952,20145,8002,201
2024-01-112,2262,2412,2152,21646,2002,216
2024-01-102,2142,2252,1972,22554,4002,225
2024-01-092,1802,2062,1792,20559,8002,205
2024-01-052,1582,1692,1552,16633,9002,166
2024-01-042,1132,1552,1052,15249,0002,152

分割・併合履歴 : [2016-02-25]1株→3株