2117 ウェルネオシュガー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2,395 | 2,416 | 2,390 | 2,414 | 36,300 | 2,414 |
| 2025-04-22 | 2,382 | 2,395 | 2,364 | 2,395 | 24,400 | 2,395 |
| 2025-04-21 | 2,352 | 2,368 | 2,346 | 2,368 | 15,500 | 2,368 |
| 2025-04-18 | 2,324 | 2,352 | 2,320 | 2,352 | 24,900 | 2,352 |
| 2025-04-17 | 2,313 | 2,320 | 2,305 | 2,317 | 11,500 | 2,317 |
| 2025-04-16 | 2,311 | 2,314 | 2,300 | 2,313 | 11,700 | 2,313 |
| 2025-04-15 | 2,341 | 2,341 | 2,310 | 2,311 | 20,600 | 2,311 |
| 2025-04-14 | 2,352 | 2,359 | 2,313 | 2,348 | 40,600 | 2,348 |
| 2025-04-11 | 2,288 | 2,333 | 2,269 | 2,333 | 30,800 | 2,333 |
| 2025-04-10 | 2,320 | 2,352 | 2,284 | 2,305 | 52,000 | 2,305 |
| 2025-04-09 | 2,234 | 2,256 | 2,205 | 2,244 | 40,600 | 2,244 |
| 2025-04-08 | 2,191 | 2,267 | 2,180 | 2,258 | 41,700 | 2,258 |
| 2025-04-07 | 2,146 | 2,199 | 2,100 | 2,141 | 67,300 | 2,141 |
| 2025-04-04 | 2,260 | 2,260 | 2,191 | 2,232 | 62,200 | 2,232 |
| 2025-04-03 | 2,291 | 2,300 | 2,268 | 2,295 | 43,000 | 2,295 |
| 2025-04-02 | 2,350 | 2,350 | 2,321 | 2,324 | 23,100 | 2,324 |
| 2025-04-01 | 2,330 | 2,392 | 2,330 | 2,357 | 33,100 | 2,357 |
| 2025-03-31 | 2,350 | 2,360 | 2,323 | 2,330 | 58,200 | 2,330 |
| 2025-03-28 | 2,300 | 2,388 | 2,284 | 2,367 | 97,300 | 2,367 |
| 2025-03-27 | 2,384 | 2,389 | 2,354 | 2,387 | 98,100 | 2,387 |
| 2025-03-26 | 2,369 | 2,389 | 2,346 | 2,388 | 66,100 | 2,388 |
| 2025-03-25 | 2,380 | 2,386 | 2,362 | 2,375 | 35,000 | 2,375 |
| 2025-03-24 | 2,396 | 2,396 | 2,363 | 2,377 | 64,900 | 2,377 |
| 2025-03-21 | 2,418 | 2,428 | 2,396 | 2,396 | 56,600 | 2,396 |
| 2025-03-19 | 2,378 | 2,422 | 2,374 | 2,418 | 36,800 | 2,418 |
| 2025-03-18 | 2,375 | 2,390 | 2,370 | 2,370 | 28,300 | 2,370 |
| 2025-03-17 | 2,380 | 2,399 | 2,376 | 2,376 | 31,800 | 2,376 |
| 2025-03-14 | 2,390 | 2,395 | 2,371 | 2,380 | 42,600 | 2,380 |
| 2025-03-13 | 2,380 | 2,414 | 2,380 | 2,410 | 43,500 | 2,410 |
| 2025-03-12 | 2,366 | 2,399 | 2,351 | 2,395 | 36,100 | 2,395 |
| 2025-03-11 | 2,341 | 2,373 | 2,316 | 2,373 | 36,600 | 2,373 |
| 2025-03-10 | 2,358 | 2,378 | 2,356 | 2,364 | 32,900 | 2,364 |
| 2025-03-07 | 2,359 | 2,374 | 2,345 | 2,369 | 32,900 | 2,369 |
| 2025-03-06 | 2,354 | 2,369 | 2,351 | 2,369 | 16,200 | 2,369 |
| 2025-03-05 | 2,355 | 2,382 | 2,350 | 2,350 | 31,800 | 2,350 |
| 2025-03-04 | 2,338 | 2,362 | 2,324 | 2,355 | 21,900 | 2,355 |
| 2025-03-03 | 2,308 | 2,339 | 2,289 | 2,339 | 34,400 | 2,339 |
| 2025-02-28 | 2,281 | 2,286 | 2,266 | 2,271 | 26,900 | 2,271 |
| 2025-02-27 | 2,247 | 2,280 | 2,247 | 2,280 | 13,400 | 2,280 |
| 2025-02-26 | 2,257 | 2,260 | 2,232 | 2,248 | 42,500 | 2,248 |
| 2025-02-25 | 2,262 | 2,278 | 2,256 | 2,269 | 24,600 | 2,269 |
| 2025-02-21 | 2,262 | 2,263 | 2,244 | 2,257 | 21,900 | 2,257 |
| 2025-02-20 | 2,281 | 2,281 | 2,254 | 2,262 | 16,200 | 2,262 |
| 2025-02-19 | 2,278 | 2,296 | 2,271 | 2,275 | 16,200 | 2,275 |
| 2025-02-18 | 2,335 | 2,335 | 2,261 | 2,297 | 73,900 | 2,297 |
| 2025-02-17 | 2,330 | 2,335 | 2,319 | 2,320 | 12,200 | 2,320 |
| 2025-02-14 | 2,346 | 2,346 | 2,319 | 2,321 | 15,100 | 2,321 |
| 2025-02-13 | 2,329 | 2,353 | 2,329 | 2,330 | 16,000 | 2,330 |
| 2025-02-12 | 2,328 | 2,348 | 2,318 | 2,329 | 25,800 | 2,329 |
| 2025-02-10 | 2,400 | 2,438 | 2,208 | 2,318 | 191,300 | 2,318 |
| 2025-02-07 | 2,360 | 2,389 | 2,360 | 2,389 | 34,100 | 2,389 |
| 2025-02-06 | 2,329 | 2,351 | 2,329 | 2,342 | 15,500 | 2,342 |
| 2025-02-05 | 2,335 | 2,335 | 2,320 | 2,331 | 15,900 | 2,331 |
| 2025-02-04 | 2,319 | 2,335 | 2,311 | 2,314 | 25,500 | 2,314 |
| 2025-02-03 | 2,303 | 2,312 | 2,280 | 2,312 | 36,700 | 2,312 |
| 2025-01-31 | 2,338 | 2,338 | 2,302 | 2,304 | 24,600 | 2,304 |
| 2025-01-30 | 2,305 | 2,339 | 2,283 | 2,339 | 82,500 | 2,339 |
| 2025-01-29 | 2,267 | 2,314 | 2,267 | 2,305 | 36,900 | 2,305 |
| 2025-01-28 | 2,222 | 2,280 | 2,220 | 2,272 | 48,200 | 2,272 |
| 2025-01-27 | 2,228 | 2,237 | 2,210 | 2,232 | 34,700 | 2,232 |
| 2025-01-24 | 2,216 | 2,234 | 2,211 | 2,222 | 37,200 | 2,222 |
| 2025-01-23 | 2,212 | 2,217 | 2,192 | 2,198 | 33,600 | 2,198 |
| 2025-01-22 | 2,165 | 2,170 | 2,157 | 2,163 | 11,800 | 2,163 |
| 2025-01-21 | 2,162 | 2,166 | 2,155 | 2,156 | 14,700 | 2,156 |
| 2025-01-20 | 2,153 | 2,168 | 2,153 | 2,156 | 17,300 | 2,156 |
| 2025-01-17 | 2,160 | 2,164 | 2,146 | 2,152 | 23,200 | 2,152 |
| 2025-01-16 | 2,184 | 2,184 | 2,157 | 2,159 | 16,300 | 2,159 |
| 2025-01-15 | 2,164 | 2,177 | 2,156 | 2,175 | 30,200 | 2,175 |
| 2025-01-14 | 2,188 | 2,188 | 2,145 | 2,164 | 54,000 | 2,164 |
| 2025-01-10 | 2,206 | 2,206 | 2,182 | 2,188 | 19,200 | 2,188 |
| 2025-01-09 | 2,216 | 2,216 | 2,196 | 2,197 | 30,800 | 2,197 |
| 2025-01-08 | 2,224 | 2,224 | 2,205 | 2,208 | 22,400 | 2,208 |
| 2025-01-07 | 2,230 | 2,230 | 2,205 | 2,218 | 25,800 | 2,218 |
| 2025-01-06 | 2,234 | 2,236 | 2,218 | 2,218 | 32,100 | 2,218 |
分割・併合履歴 ： [2016-02-25]1株→3株