2117 ウェルネオシュガー(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-021,9932,0141,9871,98940,6001,989
2023-06-012,0072,0161,9831,98337,8001,983
2023-05-312,0462,0462,0032,00744,0002,007
2023-05-302,0622,0622,0272,04338,0002,043
2023-05-292,0412,0662,0302,06262,6002,062
2023-05-262,0242,0472,0202,04038,4002,040
2023-05-252,0202,0492,0072,03751,6002,037
2023-05-242,0132,0392,0022,03242,3002,032
2023-05-232,0552,0552,0222,03549,1002,035
2023-05-222,0152,0582,0102,05544,3002,055
2023-05-192,0022,0331,9992,01259,7002,012
2023-05-182,0692,0752,0022,01094,0002,010
2023-05-172,0022,0671,9972,064174,0002,064
2023-05-161,9952,0231,9731,996174,4001,996
2023-05-152,1512,1511,9311,961328,1001,961
2023-05-121,7601,7671,7461,76130,6001,761
2023-05-111,7551,7671,7451,75424,0001,754
2023-05-101,7601,7601,7501,75525,8001,755
2023-05-091,7401,7631,7401,76236,2001,762
2023-05-081,7341,7451,7331,74028,2001,740
2023-05-021,7351,7351,7201,72714,9001,727
2023-05-011,7201,7351,7201,73232,8001,732
2023-04-281,7151,7261,6971,72153,8001,721
2023-04-271,6951,7071,6941,70524,6001,705
2023-04-261,7091,7201,6971,69921,1001,699
2023-04-251,7151,7271,7141,72229,6001,722
2023-04-241,7121,7151,7081,70918,4001,709
2023-04-211,7001,7131,6981,71226,1001,712
2023-04-201,6921,7081,6921,70327,2001,703
2023-04-191,6881,6951,6881,69230,6001,692
2023-04-181,6771,6881,6761,68727,6001,687
2023-04-171,6771,6771,6681,67625,5001,676
2023-04-141,6741,6791,6651,66940,9001,669
2023-04-131,6781,6791,6731,67922,4001,679
2023-04-121,6721,6851,6721,67832,3001,678
2023-04-111,6691,6741,6661,67319,6001,673
2023-04-101,6691,6711,6641,66623,5001,666
2023-04-071,6641,6711,6631,66625,2001,666
2023-04-061,6741,6751,6621,66462,2001,664
2023-04-051,6751,6801,6671,66825,2001,668
2023-04-041,6741,6881,6741,68837,5001,688
2023-04-031,6731,6781,6701,67424,0001,674
2023-03-311,6661,6761,6651,66528,2001,665
2023-03-301,6501,6601,6411,66060,7001,660
2023-03-291,6861,6991,6831,69881,8001,698
2023-03-281,6931,6971,6791,68253,3001,682
2023-03-271,6931,6981,6901,69242,9001,692
2023-03-241,6771,6891,6771,68839,6001,688
2023-03-231,6731,6831,6721,68323,0001,683
2023-03-221,6791,6871,6731,67737,9001,677
2023-03-201,6851,6901,6661,66738,6001,667
2023-03-171,6671,6831,6671,67993,8001,679
2023-03-161,6591,6721,6561,66834,8001,668
2023-03-151,6701,6881,6671,67733,2001,677
2023-03-141,6741,6741,6501,66361,5001,663
2023-03-131,7031,7111,6751,68861,4001,688
2023-03-101,7281,7361,7091,71794,2001,717
2023-03-091,7321,7451,7291,74259,2001,742
2023-03-081,7251,7411,7241,73677,0001,736
2023-03-071,7301,7401,7291,73137,1001,731
2023-03-061,7081,7341,7071,73169,1001,731
2023-03-031,7001,7081,6971,70442,5001,704
2023-03-021,6861,6961,6831,69661,1001,696
2023-03-011,6761,6801,6731,68022,7001,680
2023-02-281,6791,6821,6741,67638,4001,676
2023-02-271,6681,6781,6681,67831,6001,678
2023-02-241,6771,6781,6721,67723,7001,677
2023-02-221,6651,6781,6651,67637,1001,676
2023-02-211,6751,6791,6701,67023,9001,670
2023-02-201,6621,6761,6621,67531,1001,675
2023-02-171,6631,6681,6571,65932,8001,659
2023-02-161,6711,6711,6651,66717,6001,667
2023-02-151,6691,6721,6651,66527,6001,665
2023-02-141,6611,6701,6611,66940,9001,669
2023-02-131,6601,6651,6531,65530,7001,655
2023-02-101,6561,6651,6551,65829,1001,658
2023-02-091,6461,6671,6441,65888,0001,658
2023-02-081,6441,6451,6381,63942,1001,639
2023-02-071,6511,6561,6421,64342,3001,643
2023-02-061,6471,6501,6351,65079,0001,650
2023-02-031,6621,6621,6421,64273,3001,642
2023-02-021,6541,6591,6511,65727,1001,657
2023-02-011,6691,6771,6511,65171,8001,651
2023-01-311,6581,6661,6541,66451,3001,664
2023-01-301,6581,6601,6491,65292,1001,652
2023-01-271,6521,6581,6431,658109,1001,658
2023-01-261,6421,6521,6381,650127,2001,650
2023-01-251,6501,6541,6361,642600,1001,642
2023-01-241,6741,6801,6581,659291,4001,659
2023-01-231,6701,6931,6681,677248,4001,677
2023-01-201,7431,7661,7431,75924,4001,759
2023-01-191,7351,7461,7351,74324,5001,743
2023-01-181,7481,7511,7351,73525,3001,735
2023-01-171,7361,7421,7291,73913,3001,739
2023-01-161,7261,7461,7261,73624,8001,736
2023-01-131,7451,7531,7311,73327,3001,733
2023-01-121,7681,7751,7451,75123,1001,751
2023-01-111,7961,8021,7651,76533,4001,765
2023-01-101,7851,8261,7851,79136,4001,791
2023-01-061,7981,7981,7701,78356,5001,783
2023-01-051,8351,8471,8091,80972,2001,809
2023-01-041,8741,8761,8281,847222,9001,847

分割・併合履歴 : [2016-02-25]1株→3株