KabuInsight

ウェルネオシュガー

2117
プライム/食料品/WELLNEO SUGAR Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,843.02,867.02,838.02,847.0-13.0-0.45%34,400
2026-03-122,915.02,915.02,860.02,860.0-73.0-2.49%65,100
2026-03-112,925.02,940.02,913.02,933.0+30.0+1.03%23,800
2026-03-102,911.02,924.02,890.02,903.0+21.0+0.73%35,200
2026-03-092,880.02,893.02,837.02,882.0-45.0-1.54%62,300
2026-03-062,970.02,973.02,910.02,927.00.00.00%43,500
2026-03-052,945.02,972.02,927.02,927.0+31.0+1.07%41,700
2026-03-042,949.02,949.02,873.02,896.0-89.0-2.98%83,600
2026-03-033,000.03,000.02,971.02,985.0-20.0-0.67%55,200
2026-03-023,005.03,010.02,980.03,005.0-25.0-0.83%35,700
2026-02-273,000.03,035.03,000.03,030.0+30.0+1.00%17,200
2026-02-263,010.03,025.02,999.03,000.0-15.0-0.50%31,400
2026-02-253,050.03,050.03,015.03,015.0-15.0-0.50%20,400
2026-02-243,025.03,045.03,010.03,030.0+25.0+0.83%20,900
2026-02-203,005.03,020.03,000.03,005.0-25.0-0.83%11,500
2026-02-193,000.03,030.02,993.03,030.0+25.0+0.83%20,200
2026-02-182,995.03,020.02,990.03,005.0+9.0+0.30%21,400
2026-02-173,005.03,020.02,992.02,996.0-9.0-0.30%19,100
2026-02-163,000.03,025.02,992.03,005.0+5.0+0.17%28,500
2026-02-133,005.03,010.02,975.03,000.0-5.0-0.17%26,400
2026-02-122,929.03,010.02,929.03,005.0+79.0+2.70%46,400
2026-02-102,931.02,950.02,921.02,926.0-16.0-0.54%43,300
2026-02-092,950.02,960.02,904.02,942.0+16.0+0.55%61,500
2026-02-062,907.02,926.02,906.02,926.0+20.0+0.69%22,100
2026-02-052,919.02,922.02,901.02,906.0+5.0+0.17%23,000
2026-02-042,868.02,904.02,866.02,901.0+34.0+1.19%23,300
2026-02-032,856.02,875.02,840.02,867.0+31.0+1.09%19,500
2026-02-022,860.02,880.02,836.02,836.0-22.0-0.77%31,900
2026-01-302,858.02,858.02,830.02,858.0+23.0+0.81%22,200
2026-01-292,840.02,848.02,818.02,835.0-5.0-0.18%27,300
2026-01-282,865.02,865.02,834.02,840.0-26.0-0.91%37,400
2026-01-272,896.02,896.02,862.02,866.0-34.0-1.17%35,300
2026-01-262,927.02,927.02,900.02,900.0-24.0-0.82%26,000
2026-01-232,918.02,929.02,904.02,924.0+19.0+0.65%24,500
2026-01-222,890.02,908.02,883.02,905.0+19.0+0.66%34,800
2026-01-212,920.02,921.02,845.02,886.0-35.0-1.20%68,000
2026-01-202,934.02,934.02,915.02,921.0-8.0-0.27%23,800
2026-01-192,919.02,935.02,910.02,929.0+17.0+0.58%24,300
2026-01-162,904.02,912.02,894.02,912.0+15.0+0.52%21,900
2026-01-152,862.02,900.02,862.02,897.0+40.0+1.40%31,300
2026-01-142,868.02,874.02,850.02,857.0-11.0-0.38%45,200
2026-01-132,870.02,883.02,864.02,868.0+5.0+0.17%23,000
2026-01-092,842.02,865.02,842.02,863.0+16.0+0.56%18,200
2026-01-082,864.02,876.02,847.02,847.0-1.0-0.04%23,800
2026-01-072,826.02,855.02,826.02,848.0-2.0-0.07%20,900
2026-01-062,811.02,850.02,810.02,850.0+47.0+1.68%27,500
2026-01-052,830.02,841.02,798.02,803.0-21.0-0.74%74,000
2025-12-302,840.02,840.02,816.02,824.0-10.0-0.35%14,000
2025-12-292,829.02,837.02,817.02,834.0+5.0+0.18%22,800
2025-12-262,810.02,840.02,810.02,829.0+19.0+0.68%17,700
2025-12-252,819.02,819.02,803.02,810.0+7.0+0.25%16,700
2025-12-242,820.02,827.02,795.02,803.0-14.0-0.50%22,800
2025-12-232,802.02,817.02,801.02,817.0+16.0+0.57%15,500
2025-12-222,837.02,840.02,801.02,801.0-25.0-0.88%12,800
2025-12-192,840.02,840.02,816.02,826.0-6.0-0.21%22,300
2025-12-182,800.02,832.02,800.02,832.0+36.0+1.29%19,500
2025-12-172,810.02,810.02,793.02,796.0-17.0-0.60%14,300
2025-12-162,809.02,819.02,791.02,813.0+4.0+0.14%13,900
2025-12-152,810.02,826.02,809.02,809.0+10.0+0.36%20,500
2025-12-122,796.02,799.02,788.02,799.0+30.0+1.08%19,700
2025-12-112,796.02,796.02,765.02,769.0-19.0-0.68%26,200
2025-12-102,764.02,788.02,764.02,788.0+29.0+1.05%12,900
2025-12-092,769.02,776.02,753.02,759.0-10.0-0.36%16,400
2025-12-082,778.02,795.02,755.02,769.0-9.0-0.32%32,500
2025-12-052,800.02,804.02,770.02,778.0-19.0-0.68%40,500
2025-12-042,773.02,797.02,766.02,797.0+24.0+0.87%34,700
2025-12-032,798.02,805.02,773.02,773.0-26.0-0.93%41,900
2025-12-022,810.02,816.02,787.02,799.0-14.0-0.50%27,300
2025-12-012,825.02,839.02,800.02,813.0-11.0-0.39%46,400
2025-11-282,802.02,830.02,802.02,824.0+19.0+0.68%26,300
2025-11-272,802.02,820.02,800.02,805.0-10.0-0.36%31,300
2025-11-262,804.02,817.02,804.02,815.0+11.0+0.39%27,900
2025-11-252,844.02,844.02,795.02,804.0-43.0-1.51%42,700
2025-11-212,769.02,847.02,769.02,847.0+82.0+2.97%52,700
2025-11-202,753.02,788.02,752.02,765.0+15.0+0.55%41,500
2025-11-192,735.02,770.02,733.02,750.0+25.0+0.92%35,200
2025-11-182,720.02,738.02,708.02,725.0+5.0+0.18%42,300
2025-11-172,700.02,726.02,700.02,720.0+20.0+0.74%50,800
2025-11-142,680.02,700.02,673.02,700.0+28.0+1.05%37,900
2025-11-132,643.02,684.02,643.02,672.0+29.0+1.10%42,400
2025-11-122,614.02,644.02,606.02,643.0+43.0+1.65%33,000
2025-11-112,590.02,611.02,575.02,600.0+22.0+0.85%31,600
2025-11-102,550.02,586.02,548.02,578.0+44.0+1.74%33,700
2025-11-072,543.02,560.02,527.02,534.0+3.0+0.12%45,200
2025-11-062,523.02,548.02,516.02,531.0+9.0+0.36%27,500
2025-11-052,558.02,560.02,515.02,522.0-23.0-0.90%37,400
2025-11-042,520.02,554.02,512.02,545.0+23.0+0.91%32,400
2025-10-312,559.02,560.02,517.02,522.0-22.0-0.86%35,300
2025-10-302,556.02,560.02,544.02,544.0-11.0-0.43%35,300
2025-10-292,581.02,581.02,555.02,555.0-34.0-1.31%31,700
2025-10-282,626.02,626.02,588.02,589.0-38.0-1.45%32,800
2025-10-272,622.02,643.02,620.02,627.0+6.0+0.23%17,800
2025-10-242,641.02,650.02,620.02,621.0-17.0-0.64%24,000
2025-10-232,605.02,640.02,605.02,638.0+37.0+1.42%18,500
2025-10-222,614.02,616.02,593.02,601.0+3.0+0.12%40,600
2025-10-212,625.02,625.02,595.02,598.0-22.0-0.84%26,800
2025-10-202,630.02,642.02,615.02,620.0-1.0-0.04%20,500
2025-10-172,630.02,634.02,608.02,621.0+1.0+0.04%21,800
2025-10-162,622.02,627.02,608.02,620.0+8.0+0.31%19,100
2025-10-152,603.02,623.02,602.02,612.0+23.0+0.89%19,800
2025-10-142,581.02,596.02,555.02,589.0+7.0+0.27%31,400
2025-10-102,613.02,613.02,578.02,582.0-52.0-1.97%49,400
2025-10-092,665.02,667.02,625.02,634.0+2.0+0.08%40,400
2025-10-082,642.02,667.02,631.02,632.0+2.0+0.08%52,000
2025-10-072,600.02,637.02,597.02,630.0+73.0+2.85%58,400
2025-10-062,559.02,567.02,535.02,557.0+32.0+1.27%42,800
2025-10-032,535.02,554.02,522.02,525.0-8.0-0.32%21,300
2025-10-022,530.02,553.02,515.02,533.0+4.0+0.16%35,300
2025-10-012,582.02,582.02,518.02,529.0-56.0-2.17%40,900
2025-09-302,620.02,620.02,569.02,585.0-41.0-1.56%53,400
2025-09-292,660.02,665.02,616.02,626.0-60.0-2.23%43,200
2025-09-262,670.02,693.02,667.02,686.0+24.0+0.90%38,300
2025-09-252,679.02,680.02,651.02,662.0-10.0-0.37%42,000
2025-09-242,649.02,674.02,649.02,672.0+22.0+0.83%36,700
2025-09-222,646.02,656.02,638.02,650.0+4.0+0.15%28,800
2025-09-192,680.02,689.02,638.02,646.0-34.0-1.27%43,800
2025-09-182,690.02,691.02,658.02,680.0+13.0+0.49%51,400
2025-09-172,612.02,709.02,594.02,667.0+55.0+2.11%152,600
2025-09-162,600.02,613.02,589.02,612.0+22.0+0.85%26,200
2025-09-122,614.02,620.02,588.02,590.0——38,000

直近120営業日分を表示