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
2024-07-122,3452,3552,3332,33618,2002,336
2024-07-112,3392,3592,3372,35830,5002,358
2024-07-102,3282,3382,3182,33227,1002,332
2024-07-092,3102,3302,2952,31727,4002,317
2024-07-082,3132,3232,3082,31316,2002,313
2024-07-052,3402,3402,3112,31121,7002,311
2024-07-042,3382,3382,3202,33617,7002,336
2024-07-032,3312,3442,3242,32825,6002,328
2024-07-022,3602,3602,3322,33819,7002,338
2024-07-012,3622,3682,3442,34614,9002,346
2024-06-282,3752,3762,3512,35820,4002,358
2024-06-272,3622,3672,3492,36719,9002,367
2024-06-262,3622,3642,3252,35629,7002,356
2024-06-252,3502,3622,3252,35631,8002,356
2024-06-242,3192,3402,2942,33230,5002,332
2024-06-212,3412,3542,3112,31931,4002,319
2024-06-202,3592,3612,3302,34118,9002,341
2024-06-192,3642,3752,3452,35625,4002,356
2024-06-182,3492,3692,3462,35623,3002,356
2024-06-172,3572,3572,3152,33921,3002,339
2024-06-142,3182,3622,3182,35727,0002,357
2024-06-132,3602,3602,3202,32014,0002,320
2024-06-122,3582,3762,3512,35918,9002,359
2024-06-112,3732,3902,3522,35217,9002,352
2024-06-102,3662,3822,3642,37620,0002,376
2024-06-072,3572,3742,3452,37120,2002,371
2024-06-062,3602,3692,3392,35722,3002,357
2024-06-052,3592,3592,3292,3399,2002,339
2024-06-042,3602,3722,3462,36316,6002,363
2024-06-032,3502,3722,3422,36227,6002,362
2024-05-312,3352,3502,3302,33918,6002,339
2024-05-302,3052,3432,2912,32420,7002,324
2024-05-292,3402,3532,3102,31018,0002,310
2024-05-282,3802,3822,3472,35819,5002,358
2024-05-272,3402,3862,3312,38131,1002,381
2024-05-242,3072,3752,2682,369137,1002,369
2024-05-232,3002,3132,2872,31213,8002,312
2024-05-222,3182,3202,2902,30024,0002,300
2024-05-212,3322,3382,3022,31027,6002,310
2024-05-202,3002,3332,2972,33345,6002,333
2024-05-172,2852,3012,2732,29535,1002,295
2024-05-162,2592,2872,2412,28753,9002,287
2024-05-152,2042,2572,2042,25085,7002,250
2024-05-142,1802,1902,1472,15454,5002,154
2024-05-132,2072,2072,1812,18129,7002,181
2024-05-102,2062,2172,2032,21316,5002,213
2024-05-092,1992,2112,1952,20619,2002,206
2024-05-082,1952,2052,1952,20014,8002,200
2024-05-072,2102,2102,1902,19521,7002,195
2024-05-022,2072,2112,1962,20210,3002,202
2024-05-012,2002,2172,1902,21019,3002,210
2024-04-302,1762,2052,1732,20124,2002,201
2024-04-262,1872,1872,1532,17320,3002,173
2024-04-252,1862,1862,1712,17120,8002,171
2024-04-242,1902,1952,1802,18624,7002,186
2024-04-232,1682,1802,1612,17216,5002,172
2024-04-222,1502,1762,1342,16831,3002,168
2024-04-192,1702,1702,1122,13038,0002,130
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