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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,250 | 2,283 | 2,241 | 2,250 | 28,800 | 2,250 |
| 2024-07-25 | 2,256 | 2,260 | 2,238 | 2,245 | 26,900 | 2,245 |
| 2024-07-24 | 2,291 | 2,295 | 2,261 | 2,261 | 24,500 | 2,261 |
| 2024-07-23 | 2,283 | 2,302 | 2,283 | 2,302 | 17,400 | 2,302 |
| 2024-07-22 | 2,307 | 2,307 | 2,280 | 2,282 | 17,700 | 2,282 |
| 2024-07-19 | 2,322 | 2,322 | 2,298 | 2,307 | 21,600 | 2,307 |
| 2024-07-18 | 2,317 | 2,327 | 2,315 | 2,315 | 13,800 | 2,315 |
| 2024-07-17 | 2,341 | 2,346 | 2,319 | 2,319 | 20,200 | 2,319 |
| 2024-07-16 | 2,352 | 2,352 | 2,336 | 2,336 | 8,100 | 2,336 |
| 2024-07-12 | 2,345 | 2,355 | 2,333 | 2,336 | 18,200 | 2,336 |
| 2024-07-11 | 2,339 | 2,359 | 2,337 | 2,358 | 30,500 | 2,358 |
| 2024-07-10 | 2,328 | 2,338 | 2,318 | 2,332 | 27,100 | 2,332 |
| 2024-07-09 | 2,310 | 2,330 | 2,295 | 2,317 | 27,400 | 2,317 |
| 2024-07-08 | 2,313 | 2,323 | 2,308 | 2,313 | 16,200 | 2,313 |
| 2024-07-05 | 2,340 | 2,340 | 2,311 | 2,311 | 21,700 | 2,311 |
| 2024-07-04 | 2,338 | 2,338 | 2,320 | 2,336 | 17,700 | 2,336 |
| 2024-07-03 | 2,331 | 2,344 | 2,324 | 2,328 | 25,600 | 2,328 |
| 2024-07-02 | 2,360 | 2,360 | 2,332 | 2,338 | 19,700 | 2,338 |
| 2024-07-01 | 2,362 | 2,368 | 2,344 | 2,346 | 14,900 | 2,346 |
| 2024-06-28 | 2,375 | 2,376 | 2,351 | 2,358 | 20,400 | 2,358 |
| 2024-06-27 | 2,362 | 2,367 | 2,349 | 2,367 | 19,900 | 2,367 |
| 2024-06-26 | 2,362 | 2,364 | 2,325 | 2,356 | 29,700 | 2,356 |
| 2024-06-25 | 2,350 | 2,362 | 2,325 | 2,356 | 31,800 | 2,356 |
| 2024-06-24 | 2,319 | 2,340 | 2,294 | 2,332 | 30,500 | 2,332 |
| 2024-06-21 | 2,341 | 2,354 | 2,311 | 2,319 | 31,400 | 2,319 |
| 2024-06-20 | 2,359 | 2,361 | 2,330 | 2,341 | 18,900 | 2,341 |
| 2024-06-19 | 2,364 | 2,375 | 2,345 | 2,356 | 25,400 | 2,356 |
| 2024-06-18 | 2,349 | 2,369 | 2,346 | 2,356 | 23,300 | 2,356 |
| 2024-06-17 | 2,357 | 2,357 | 2,315 | 2,339 | 21,300 | 2,339 |
| 2024-06-14 | 2,318 | 2,362 | 2,318 | 2,357 | 27,000 | 2,357 |
| 2024-06-13 | 2,360 | 2,360 | 2,320 | 2,320 | 14,000 | 2,320 |
| 2024-06-12 | 2,358 | 2,376 | 2,351 | 2,359 | 18,900 | 2,359 |
| 2024-06-11 | 2,373 | 2,390 | 2,352 | 2,352 | 17,900 | 2,352 |
| 2024-06-10 | 2,366 | 2,382 | 2,364 | 2,376 | 20,000 | 2,376 |
| 2024-06-07 | 2,357 | 2,374 | 2,345 | 2,371 | 20,200 | 2,371 |
| 2024-06-06 | 2,360 | 2,369 | 2,339 | 2,357 | 22,300 | 2,357 |
| 2024-06-05 | 2,359 | 2,359 | 2,329 | 2,339 | 9,200 | 2,339 |
| 2024-06-04 | 2,360 | 2,372 | 2,346 | 2,363 | 16,600 | 2,363 |
| 2024-06-03 | 2,350 | 2,372 | 2,342 | 2,362 | 27,600 | 2,362 |
| 2024-05-31 | 2,335 | 2,350 | 2,330 | 2,339 | 18,600 | 2,339 |
| 2024-05-30 | 2,305 | 2,343 | 2,291 | 2,324 | 20,700 | 2,324 |
| 2024-05-29 | 2,340 | 2,353 | 2,310 | 2,310 | 18,000 | 2,310 |
| 2024-05-28 | 2,380 | 2,382 | 2,347 | 2,358 | 19,500 | 2,358 |
| 2024-05-27 | 2,340 | 2,386 | 2,331 | 2,381 | 31,100 | 2,381 |
| 2024-05-24 | 2,307 | 2,375 | 2,268 | 2,369 | 137,100 | 2,369 |
| 2024-05-23 | 2,300 | 2,313 | 2,287 | 2,312 | 13,800 | 2,312 |
| 2024-05-22 | 2,318 | 2,320 | 2,290 | 2,300 | 24,000 | 2,300 |
| 2024-05-21 | 2,332 | 2,338 | 2,302 | 2,310 | 27,600 | 2,310 |
| 2024-05-20 | 2,300 | 2,333 | 2,297 | 2,333 | 45,600 | 2,333 |
| 2024-05-17 | 2,285 | 2,301 | 2,273 | 2,295 | 35,100 | 2,295 |
| 2024-05-16 | 2,259 | 2,287 | 2,241 | 2,287 | 53,900 | 2,287 |
| 2024-05-15 | 2,204 | 2,257 | 2,204 | 2,250 | 85,700 | 2,250 |
| 2024-05-14 | 2,180 | 2,190 | 2,147 | 2,154 | 54,500 | 2,154 |
| 2024-05-13 | 2,207 | 2,207 | 2,181 | 2,181 | 29,700 | 2,181 |
| 2024-05-10 | 2,206 | 2,217 | 2,203 | 2,213 | 16,500 | 2,213 |
| 2024-05-09 | 2,199 | 2,211 | 2,195 | 2,206 | 19,200 | 2,206 |
| 2024-05-08 | 2,195 | 2,205 | 2,195 | 2,200 | 14,800 | 2,200 |
| 2024-05-07 | 2,210 | 2,210 | 2,190 | 2,195 | 21,700 | 2,195 |
| 2024-05-02 | 2,207 | 2,211 | 2,196 | 2,202 | 10,300 | 2,202 |
| 2024-05-01 | 2,200 | 2,217 | 2,190 | 2,210 | 19,300 | 2,210 |
| 2024-04-30 | 2,176 | 2,205 | 2,173 | 2,201 | 24,200 | 2,201 |
| 2024-04-26 | 2,187 | 2,187 | 2,153 | 2,173 | 20,300 | 2,173 |
| 2024-04-25 | 2,186 | 2,186 | 2,171 | 2,171 | 20,800 | 2,171 |
| 2024-04-24 | 2,190 | 2,195 | 2,180 | 2,186 | 24,700 | 2,186 |
| 2024-04-23 | 2,168 | 2,180 | 2,161 | 2,172 | 16,500 | 2,172 |
| 2024-04-22 | 2,150 | 2,176 | 2,134 | 2,168 | 31,300 | 2,168 |
| 2024-04-19 | 2,170 | 2,170 | 2,112 | 2,130 | 38,000 | 2,130 |
| 2024-04-18 | 2,145 | 2,179 | 2,142 | 2,170 | 22,000 | 2,170 |
| 2024-04-17 | 2,185 | 2,185 | 2,147 | 2,150 | 42,500 | 2,150 |
| 2024-04-16 | 2,212 | 2,213 | 2,180 | 2,185 | 59,300 | 2,185 |
| 2024-04-15 | 2,222 | 2,224 | 2,207 | 2,216 | 31,500 | 2,216 |
| 2024-04-12 | 2,235 | 2,243 | 2,228 | 2,228 | 26,600 | 2,228 |
| 2024-04-11 | 2,241 | 2,249 | 2,228 | 2,236 | 18,600 | 2,236 |
| 2024-04-10 | 2,250 | 2,258 | 2,239 | 2,248 | 36,900 | 2,248 |
| 2024-04-09 | 2,247 | 2,260 | 2,241 | 2,253 | 31,500 | 2,253 |
| 2024-04-08 | 2,238 | 2,253 | 2,234 | 2,248 | 27,900 | 2,248 |
| 2024-04-05 | 2,229 | 2,250 | 2,219 | 2,237 | 41,200 | 2,237 |
| 2024-04-04 | 2,267 | 2,267 | 2,238 | 2,246 | 26,900 | 2,246 |
| 2024-04-03 | 2,239 | 2,255 | 2,224 | 2,250 | 53,800 | 2,250 |
| 2024-04-02 | 2,286 | 2,292 | 2,243 | 2,248 | 45,600 | 2,248 |
| 2024-04-01 | 2,330 | 2,340 | 2,286 | 2,286 | 45,100 | 2,286 |
| 2024-03-29 | 2,326 | 2,338 | 2,311 | 2,330 | 37,800 | 2,330 |
| 2024-03-28 | 2,309 | 2,339 | 2,301 | 2,307 | 78,500 | 2,307 |
| 2024-03-27 | 2,400 | 2,412 | 2,384 | 2,391 | 112,200 | 2,391 |
| 2024-03-26 | 2,395 | 2,398 | 2,372 | 2,392 | 58,800 | 2,392 |
| 2024-03-25 | 2,444 | 2,445 | 2,399 | 2,401 | 84,800 | 2,401 |
| 2024-03-22 | 2,409 | 2,438 | 2,404 | 2,426 | 70,200 | 2,426 |
| 2024-03-21 | 2,383 | 2,407 | 2,361 | 2,390 | 81,200 | 2,390 |
| 2024-03-19 | 2,354 | 2,377 | 2,342 | 2,367 | 45,400 | 2,367 |
| 2024-03-18 | 2,349 | 2,361 | 2,336 | 2,354 | 64,300 | 2,354 |
| 2024-03-15 | 2,310 | 2,343 | 2,308 | 2,320 | 54,100 | 2,320 |
| 2024-03-14 | 2,279 | 2,305 | 2,271 | 2,303 | 37,700 | 2,303 |
| 2024-03-13 | 2,312 | 2,326 | 2,279 | 2,279 | 58,400 | 2,279 |
| 2024-03-12 | 2,287 | 2,314 | 2,254 | 2,310 | 75,400 | 2,310 |
| 2024-03-11 | 2,351 | 2,357 | 2,276 | 2,287 | 131,100 | 2,287 |
| 2024-03-08 | 2,340 | 2,386 | 2,330 | 2,376 | 70,200 | 2,376 |
| 2024-03-07 | 2,340 | 2,346 | 2,324 | 2,344 | 36,200 | 2,344 |
| 2024-03-06 | 2,330 | 2,347 | 2,321 | 2,335 | 33,600 | 2,335 |
| 2024-03-05 | 2,305 | 2,331 | 2,296 | 2,331 | 40,300 | 2,331 |
| 2024-03-04 | 2,344 | 2,344 | 2,307 | 2,310 | 66,100 | 2,310 |
| 2024-03-01 | 2,346 | 2,354 | 2,320 | 2,331 | 43,900 | 2,331 |
| 2024-02-29 | 2,370 | 2,387 | 2,341 | 2,354 | 39,500 | 2,354 |
| 2024-02-28 | 2,380 | 2,387 | 2,357 | 2,370 | 48,500 | 2,370 |
| 2024-02-27 | 2,335 | 2,391 | 2,330 | 2,388 | 99,200 | 2,388 |
| 2024-02-26 | 2,328 | 2,344 | 2,310 | 2,310 | 58,600 | 2,310 |
| 2024-02-22 | 2,282 | 2,304 | 2,282 | 2,303 | 52,200 | 2,303 |
| 2024-02-21 | 2,260 | 2,275 | 2,256 | 2,270 | 30,000 | 2,270 |
| 2024-02-20 | 2,275 | 2,276 | 2,256 | 2,257 | 57,900 | 2,257 |
| 2024-02-19 | 2,245 | 2,287 | 2,238 | 2,282 | 56,100 | 2,282 |
| 2024-02-16 | 2,247 | 2,262 | 2,225 | 2,248 | 65,400 | 2,248 |
| 2024-02-15 | 2,287 | 2,287 | 2,242 | 2,251 | 63,100 | 2,251 |
| 2024-02-14 | 2,290 | 2,293 | 2,258 | 2,273 | 61,100 | 2,273 |
| 2024-02-13 | 2,283 | 2,308 | 2,272 | 2,304 | 68,500 | 2,304 |
| 2024-02-09 | 2,310 | 2,342 | 2,282 | 2,282 | 103,400 | 2,282 |
| 2024-02-08 | 2,349 | 2,365 | 2,280 | 2,304 | 213,300 | 2,304 |
| 2024-02-07 | 2,301 | 2,314 | 2,285 | 2,313 | 60,600 | 2,313 |
| 2024-02-06 | 2,337 | 2,344 | 2,305 | 2,305 | 67,300 | 2,305 |
| 2024-02-05 | 2,338 | 2,347 | 2,325 | 2,338 | 54,300 | 2,338 |
| 2024-02-02 | 2,345 | 2,345 | 2,311 | 2,323 | 30,800 | 2,323 |
| 2024-02-01 | 2,329 | 2,343 | 2,313 | 2,336 | 43,700 | 2,336 |
| 2024-01-31 | 2,322 | 2,330 | 2,298 | 2,330 | 36,400 | 2,330 |
| 2024-01-30 | 2,318 | 2,331 | 2,310 | 2,311 | 30,000 | 2,311 |
| 2024-01-29 | 2,325 | 2,340 | 2,301 | 2,303 | 39,600 | 2,303 |
| 2024-01-26 | 2,325 | 2,325 | 2,297 | 2,300 | 59,100 | 2,300 |
| 2024-01-25 | 2,286 | 2,325 | 2,280 | 2,325 | 85,900 | 2,325 |
| 2024-01-24 | 2,255 | 2,256 | 2,226 | 2,236 | 45,400 | 2,236 |
| 2024-01-23 | 2,238 | 2,253 | 2,232 | 2,238 | 45,300 | 2,238 |
| 2024-01-22 | 2,211 | 2,229 | 2,209 | 2,229 | 31,400 | 2,229 |
| 2024-01-19 | 2,210 | 2,211 | 2,190 | 2,196 | 39,300 | 2,196 |
| 2024-01-18 | 2,200 | 2,202 | 2,193 | 2,198 | 26,000 | 2,198 |
| 2024-01-17 | 2,203 | 2,217 | 2,193 | 2,193 | 39,300 | 2,193 |
| 2024-01-16 | 2,226 | 2,226 | 2,188 | 2,191 | 51,100 | 2,191 |
| 2024-01-15 | 2,200 | 2,226 | 2,200 | 2,222 | 36,200 | 2,222 |
| 2024-01-12 | 2,216 | 2,224 | 2,195 | 2,201 | 45,800 | 2,201 |
| 2024-01-11 | 2,226 | 2,241 | 2,215 | 2,216 | 46,200 | 2,216 |
| 2024-01-10 | 2,214 | 2,225 | 2,197 | 2,225 | 54,400 | 2,225 |
| 2024-01-09 | 2,180 | 2,206 | 2,179 | 2,205 | 59,800 | 2,205 |
| 2024-01-05 | 2,158 | 2,169 | 2,155 | 2,166 | 33,900 | 2,166 |
| 2024-01-04 | 2,113 | 2,155 | 2,105 | 2,152 | 49,000 | 2,152 |
分割・併合履歴 ： [2016-02-25]1株→3株
