KabuInsight

ウェルネス・コミュニケーションズ

366A
グロース/サービス業/Wellness Communications Corporation
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
2026-03-13965.01,004.0965.0984.0+4.0+0.41%22,100
2026-03-12990.0990.0969.0980.0-13.0-1.31%27,300
2026-03-11996.01,014.0992.0993.0+6.0+0.61%36,900
2026-03-10975.0992.0970.0987.0+27.0+2.81%28,900
2026-03-09941.0960.0927.0960.0-16.0-1.64%48,600
2026-03-06940.0991.0939.0976.0+33.0+3.50%49,900
2026-03-05941.0965.0935.0943.0+28.0+3.06%56,700
2026-03-04951.0951.0902.0915.0-45.0-4.69%134,500
2026-03-03980.0990.0960.0960.0-21.0-2.14%58,900
2026-03-021,000.01,000.0981.0981.0-31.0-3.06%54,700
2026-02-27990.01,014.0990.01,012.0+26.0+2.64%41,900
2026-02-26994.01,002.0986.0986.0+2.0+0.20%41,600
2026-02-25980.01,002.0971.0984.0+12.0+1.23%75,400
2026-02-24955.0978.0944.0972.0+32.0+3.40%96,800
2026-02-20922.0943.0922.0940.0+14.0+1.51%53,000
2026-02-19924.0937.0918.0926.0-11.0-1.17%134,400
2026-02-18945.0954.0920.0937.0-8.0-0.85%154,800
2026-02-171,002.01,003.0906.0945.0-57.0-5.69%537,300
2026-02-16970.01,011.0970.01,002.0+25.0+2.56%126,400
2026-02-13986.01,001.0970.0977.0-8.0-0.81%94,200
2026-02-121,001.01,005.0977.0985.0-28.0-2.76%94,000
2026-02-10996.01,013.0990.01,013.0+8.0+0.80%75,300
2026-02-091,010.01,010.0995.01,005.0+10.0+1.01%31,900
2026-02-06985.01,030.0971.0995.0+14.0+1.43%85,400
2026-02-05991.01,002.0950.0981.0-14.0-1.41%129,200
2026-02-041,003.01,010.0990.0995.0-12.0-1.19%80,300
2026-02-031,020.01,020.01,007.01,007.0+4.0+0.40%33,700
2026-02-021,039.01,041.0991.01,003.0-43.0-4.11%83,100
2026-01-301,061.01,063.01,015.01,046.0-17.0-1.60%34,200
2026-01-291,030.01,063.01,001.01,063.0+26.0+2.51%59,200
2026-01-281,053.51,053.51,036.51,037.0-17.0-1.61%59,800
2026-01-271,071.51,077.51,050.51,054.0-8.0-0.75%90,400
2026-01-261,089.51,091.51,062.01,062.0-29.5-2.70%43,600
2026-01-231,089.51,104.01,085.01,091.5-2.5-0.23%27,400
2026-01-221,102.51,106.51,092.51,094.0-6.0-0.55%41,400
2026-01-211,125.01,125.01,093.01,100.0-30.0-2.65%71,400
2026-01-201,158.51,158.51,130.01,130.0-34.0-2.92%44,000
2026-01-191,160.01,174.01,150.01,164.0+9.0+0.78%46,400
2026-01-161,155.01,159.01,137.01,155.0+4.5+0.39%29,200
2026-01-151,128.51,156.01,127.51,150.5+24.5+2.18%41,000
2026-01-141,160.01,160.51,126.01,126.0-30.0-2.60%53,800
2026-01-131,175.51,175.51,140.01,156.0+5.5+0.48%56,600
2026-01-091,164.51,177.51,141.01,150.5+43.0+3.88%126,000
2026-01-081,099.51,116.51,099.51,107.5+7.0+0.64%30,000
2026-01-071,110.51,117.51,095.01,100.5-12.0-1.08%37,200
2026-01-061,104.01,134.51,104.01,112.5+10.0+0.91%46,800
2026-01-051,100.01,108.01,071.51,102.5+6.0+0.55%85,600
2025-12-301,100.01,101.51,066.51,096.5+9.0+0.83%78,800
2025-12-291,120.01,120.01,087.01,087.5-32.5-2.90%65,200
2025-12-261,124.01,138.51,110.51,120.0+8.5+0.76%97,200
2025-12-251,100.01,113.51,093.51,111.5+20.0+1.83%77,800
2025-12-241,100.01,149.01,091.51,091.5-13.5-1.22%112,400
2025-12-231,117.51,128.01,100.01,105.0-14.5-1.30%72,200
2025-12-221,120.01,130.01,102.01,119.5+21.5+1.96%114,400
2025-12-191,073.01,106.51,073.01,098.0+37.5+3.54%84,200
2025-12-181,059.01,085.01,040.01,060.5+15.0+1.43%75,800
2025-12-171,060.51,066.51,036.01,045.5-23.5-2.20%96,200
2025-12-161,100.01,102.51,065.51,069.0-19.5-1.79%322,000
2025-12-151,063.01,090.01,054.01,088.5+24.5+2.30%126,800
2025-12-121,122.51,128.01,060.01,064.0-55.0-4.92%277,200
2025-12-111,163.51,171.51,111.51,119.0-57.5-4.89%189,000
2025-12-101,183.51,190.01,166.51,176.5-7.5-0.63%61,000
2025-12-091,171.51,193.01,165.01,184.0+8.5+0.72%54,000
2025-12-081,177.01,200.01,163.51,175.5-5.5-0.47%88,600
2025-12-051,200.51,206.51,178.51,181.0-32.0-2.64%85,800
2025-12-041,240.01,240.01,199.51,213.0-37.0-2.96%111,800
2025-12-031,237.51,255.01,224.01,250.0+6.0+0.48%59,800
2025-12-021,255.51,262.51,238.51,244.0-15.0-1.19%292,000
2025-12-011,300.51,309.51,246.01,259.0-41.0-3.15%74,200
2025-11-281,300.01,308.51,299.51,300.0+12.5+0.97%33,600
2025-11-271,308.01,323.51,286.51,287.5-20.5-1.57%53,000
2025-11-261,280.01,308.01,262.51,308.0+51.0+4.06%67,600
2025-11-251,284.01,285.01,251.01,257.0-20.0-1.57%39,600
2025-11-211,249.51,277.51,216.01,277.0+12.0+0.95%65,600
2025-11-201,273.01,278.51,254.01,265.0+14.0+1.12%54,600
2025-11-191,260.01,285.01,239.51,251.0-17.0-1.34%113,600
2025-11-181,281.01,307.51,255.01,268.0-14.5-1.13%123,600
2025-11-171,376.01,413.51,252.51,282.5-193.5-13.11%410,200
2025-11-141,469.51,520.01,460.51,476.0+1.0+0.07%120,200
2025-11-131,494.51,502.51,464.51,475.0-16.0-1.07%61,000
2025-11-121,448.51,491.51,442.51,491.0+46.0+3.18%74,600
2025-11-111,458.51,458.51,437.51,445.0-13.5-0.93%48,000
2025-11-101,446.01,465.01,431.01,458.5+28.0+1.96%80,600
2025-11-071,414.01,446.01,414.01,430.5-8.5-0.59%30,800
2025-11-061,429.51,455.01,412.51,439.0+17.5+1.23%260,400
2025-11-051,434.51,434.51,385.01,421.5-11.0-0.77%83,400
2025-11-041,450.01,450.01,405.01,432.5-17.0-1.17%74,000
2025-10-311,445.01,470.01,432.51,449.5+7.0+0.49%34,400
2025-10-301,451.51,459.01,437.01,442.5-9.0-0.62%50,000
2025-10-291,497.51,500.01,443.51,451.5-29.5-1.99%88,600
2025-10-281,525.01,525.01,481.01,481.0-54.0-3.52%75,200
2025-10-271,550.01,550.01,510.01,535.0+10.0+0.66%31,800
2025-10-241,550.01,557.51,515.01,525.0+10.0+0.66%33,400
2025-10-231,535.01,545.01,515.01,515.0-25.0-1.62%28,400
2025-10-221,505.01,540.01,495.01,540.0+40.0+2.67%48,400
2025-10-211,542.51,542.51,490.01,500.0-30.0-1.96%49,400
2025-10-201,500.01,530.01,484.51,530.0+54.5+3.69%37,200
2025-10-171,493.01,515.01,475.01,475.5-37.0-2.45%93,000
2025-10-161,512.51,532.51,492.01,512.5+25.5+1.71%62,000
2025-10-151,470.51,498.01,460.01,487.0+27.0+1.85%76,000
2025-10-141,512.51,535.01,449.51,460.0-77.5-5.04%166,400
2025-10-101,567.51,567.51,490.01,537.5-2.5-0.16%124,000
2025-10-091,547.51,585.01,540.01,540.0+15.0+0.98%42,600
2025-10-081,560.01,562.51,525.01,525.0-50.0-3.17%63,200
2025-10-071,577.51,582.51,545.01,575.0+17.5+1.12%50,000
2025-10-061,597.51,597.51,535.01,557.5+52.5+3.49%93,400
2025-10-031,499.01,530.01,495.01,505.0+15.0+1.01%55,800
2025-10-021,550.01,550.01,486.51,490.0-25.0-1.65%96,800
2025-10-011,565.01,567.51,512.51,515.0-50.0-3.19%94,600
2025-09-301,645.01,645.01,547.51,565.0-57.5-3.54%99,000
2025-09-291,602.51,625.01,600.01,622.5+20.0+1.25%37,000
2025-09-261,630.01,642.51,580.01,602.5-12.5-0.77%71,400
2025-09-251,650.01,697.51,612.51,615.0-25.0-1.52%143,800
2025-09-241,690.01,690.01,610.01,640.0-40.0-2.38%137,000
2025-09-221,672.51,687.51,640.01,680.0-22.5-1.32%115,400
2025-09-191,610.01,707.51,572.51,702.5+107.5+6.74%290,200
2025-09-181,537.51,680.01,507.51,595.0+82.5+5.45%521,400
2025-09-171,459.01,522.51,444.01,512.5+78.5+5.47%215,400
2025-09-161,430.01,455.01,419.51,434.0+10.0+0.70%70,800
2025-09-121,462.51,463.51,424.01,424.0——195,600

直近120営業日分を表示