ウェッジホールディングス(2388)の株価時系列情報
ウェッジホールディングス(2388)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 100 | 103 | 94 | 96 | 313,100 |
2018/12/27 | 103 | 106 | 100 | 102 | 211,000 |
2018/12/26 | 106 | 106 | 93 | 98 | 474,600 |
2018/12/25 | 107 | 107 | 96 | 99 | 378,400 |
2018/12/21 | 114 | 114 | 104 | 108 | 498,200 |
2018/12/20 | 116 | 117 | 102 | 109 | 1,082,600 |
2018/12/19 | 126 | 127 | 120 | 124 | 396,100 |
2018/12/18 | 139 | 141 | 128 | 129 | 276,800 |
2018/12/17 | 152 | 154 | 148 | 149 | 56,900 |
2018/12/14 | 159 | 159 | 154 | 156 | 46,100 |
2018/12/13 | 162 | 163 | 159 | 159 | 39,300 |
2018/12/12 | 165 | 166 | 156 | 163 | 126,900 |
2018/12/11 | 163 | 198 | 155 | 166 | 700,000 |
2018/12/10 | 170 | 170 | 162 | 164 | 59,100 |
2018/12/07 | 170 | 171 | 169 | 171 | 26,300 |
2018/12/06 | 174 | 174 | 170 | 170 | 41,200 |
2018/12/05 | 176 | 176 | 173 | 174 | 33,700 |
2018/12/04 | 175 | 176 | 174 | 176 | 22,900 |
2018/12/03 | 176 | 178 | 175 | 177 | 32,100 |
2018/11/30 | 178 | 178 | 176 | 177 | 14,200 |
2018/11/29 | 181 | 181 | 178 | 178 | 21,900 |
2018/11/28 | 179 | 181 | 179 | 180 | 27,100 |
2018/11/27 | 180 | 180 | 178 | 179 | 19,600 |
2018/11/26 | 174 | 178 | 174 | 177 | 7,700 |
2018/11/22 | 178 | 179 | 174 | 175 | 26,900 |
2018/11/21 | 178 | 180 | 177 | 178 | 14,900 |
2018/11/20 | 178 | 182 | 174 | 181 | 56,400 |
2018/11/19 | 179 | 179 | 169 | 179 | 99,300 |
2018/11/16 | 187 | 187 | 180 | 181 | 80,500 |
2018/11/15 | 187 | 221 | 186 | 187 | 699,000 |
2018/11/14 | 188 | 189 | 186 | 186 | 24,300 |
2018/11/13 | 189 | 190 | 186 | 189 | 23,000 |
2018/11/12 | 194 | 194 | 190 | 191 | 28,800 |
2018/11/09 | 189 | 196 | 189 | 196 | 32,700 |
2018/11/08 | 195 | 195 | 188 | 190 | 30,000 |
2018/11/07 | 193 | 193 | 189 | 190 | 24,500 |
2018/11/06 | 195 | 197 | 186 | 190 | 37,400 |
2018/11/05 | 189 | 199 | 189 | 195 | 80,700 |
2018/11/02 | 188 | 193 | 186 | 192 | 30,000 |
2018/11/01 | 181 | 189 | 181 | 188 | 41,000 |
2018/10/31 | 181 | 186 | 180 | 186 | 43,900 |
2018/10/30 | 172 | 181 | 170 | 178 | 81,000 |
2018/10/29 | 185 | 197 | 169 | 174 | 148,000 |
2018/10/26 | 196 | 196 | 186 | 189 | 116,400 |
2018/10/25 | 198 | 198 | 191 | 191 | 132,500 |
2018/10/24 | 204 | 204 | 199 | 200 | 39,600 |
2018/10/23 | 205 | 206 | 201 | 203 | 73,900 |
2018/10/22 | 206 | 208 | 204 | 205 | 23,000 |
2018/10/19 | 208 | 208 | 203 | 206 | 39,400 |
2018/10/18 | 210 | 212 | 206 | 208 | 54,400 |
2018/10/17 | 211 | 211 | 207 | 208 | 69,900 |
2018/10/16 | 203 | 221 | 202 | 210 | 212,100 |
2018/10/15 | 202 | 203 | 200 | 200 | 40,200 |
2018/10/12 | 201 | 203 | 200 | 200 | 44,500 |
2018/10/11 | 203 | 205 | 200 | 201 | 121,500 |
2018/10/10 | 206 | 211 | 205 | 206 | 43,300 |
2018/10/09 | 207 | 208 | 205 | 207 | 41,500 |
2018/10/05 | 209 | 210 | 206 | 207 | 69,500 |
2018/10/04 | 217 | 220 | 209 | 210 | 208,700 |
2018/10/03 | 220 | 220 | 215 | 217 | 39,100 |
2018/10/02 | 221 | 222 | 219 | 220 | 47,400 |
2018/10/01 | 218 | 223 | 218 | 221 | 70,100 |
2018/09/28 | 217 | 219 | 215 | 217 | 57,700 |
2018/09/27 | 218 | 221 | 214 | 214 | 178,000 |
2018/09/26 | 220 | 224 | 216 | 217 | 146,000 |
2018/09/25 | 226 | 226 | 217 | 221 | 163,200 |
2018/09/21 | 228 | 229 | 224 | 226 | 69,500 |
2018/09/20 | 229 | 231 | 227 | 228 | 50,700 |
2018/09/19 | 234 | 238 | 230 | 231 | 58,700 |
2018/09/18 | 225 | 232 | 225 | 232 | 28,600 |
2018/09/14 | 226 | 226 | 224 | 225 | 23,500 |
2018/09/13 | 227 | 229 | 225 | 225 | 38,100 |
2018/09/12 | 233 | 233 | 227 | 227 | 57,500 |
2018/09/11 | 234 | 235 | 233 | 233 | 38,600 |
2018/09/10 | 239 | 239 | 233 | 235 | 27,400 |
2018/09/07 | 239 | 239 | 233 | 234 | 74,500 |
2018/09/06 | 247 | 247 | 238 | 238 | 151,400 |
2018/09/05 | 245 | 249 | 245 | 247 | 86,300 |
2018/09/04 | 244 | 248 | 243 | 245 | 53,800 |
2018/09/03 | 250 | 254 | 243 | 243 | 279,300 |
2018/08/31 | 245 | 249 | 239 | 245 | 219,000 |
2018/08/30 | 234 | 242 | 234 | 240 | 71,700 |
2018/08/29 | 232 | 235 | 227 | 235 | 83,700 |
2018/08/28 | 235 | 251 | 232 | 234 | 234,600 |
2018/08/27 | 230 | 244 | 230 | 240 | 183,800 |
2018/08/24 | 230 | 236 | 229 | 234 | 54,500 |
2018/08/23 | 238 | 238 | 227 | 236 | 95,400 |
2018/08/22 | 235 | 242 | 234 | 238 | 206,200 |
2018/08/21 | 227 | 243 | 225 | 233 | 259,200 |
2018/08/20 | 221 | 228 | 218 | 227 | 100,800 |
2018/08/17 | 226 | 227 | 219 | 221 | 85,800 |
2018/08/16 | 217 | 233 | 216 | 228 | 194,500 |
2018/08/15 | 219 | 221 | 215 | 215 | 91,100 |
2018/08/14 | 216 | 225 | 216 | 220 | 100,900 |
2018/08/13 | 214 | 217 | 212 | 214 | 80,100 |
2018/08/10 | 214 | 217 | 214 | 215 | 37,800 |
2018/08/09 | 218 | 219 | 214 | 215 | 52,200 |
2018/08/08 | 220 | 223 | 215 | 217 | 106,400 |
2018/08/07 | 218 | 220 | 212 | 220 | 152,600 |
2018/08/06 | 227 | 229 | 216 | 217 | 322,400 |
2018/08/03 | 240 | 246 | 229 | 235 | 350,700 |
2018/08/02 | 228 | 258 | 225 | 247 | 1,456,300 |
2018/08/01 | 210 | 268 | 208 | 236 | 2,740,100 |
2018/07/31 | 212 | 214 | 208 | 209 | 28,500 |
2018/07/30 | 212 | 217 | 209 | 210 | 62,300 |
2018/07/27 | 213 | 218 | 210 | 213 | 67,400 |
2018/07/26 | 213 | 213 | 208 | 210 | 38,000 |
2018/07/25 | 209 | 215 | 209 | 213 | 103,100 |
2018/07/24 | 206 | 208 | 204 | 207 | 28,100 |
2018/07/23 | 203 | 206 | 203 | 204 | 24,500 |
2018/07/20 | 204 | 207 | 203 | 203 | 63,400 |
2018/07/19 | 204 | 204 | 201 | 202 | 35,200 |
2018/07/18 | 199 | 205 | 198 | 201 | 20,600 |
2018/07/17 | 200 | 201 | 198 | 198 | 38,400 |
2018/07/13 | 201 | 202 | 199 | 201 | 35,700 |
2018/07/12 | 200 | 202 | 199 | 200 | 37,800 |
2018/07/11 | 202 | 205 | 199 | 203 | 56,900 |
2018/07/10 | 205 | 209 | 203 | 203 | 55,800 |
2018/07/09 | 197 | 205 | 197 | 204 | 56,200 |
2018/07/06 | 195 | 202 | 194 | 200 | 83,600 |
2018/07/05 | 202 | 205 | 194 | 194 | 147,200 |
2018/07/04 | 204 | 205 | 200 | 201 | 91,700 |
2018/07/03 | 214 | 214 | 203 | 206 | 176,400 |
2018/07/02 | 219 | 219 | 211 | 211 | 92,200 |
2018/06/29 | 219 | 220 | 216 | 216 | 76,300 |
2018/06/28 | 224 | 224 | 218 | 218 | 65,100 |
2018/06/27 | 230 | 240 | 220 | 220 | 225,600 |
2018/06/26 | 218 | 226 | 213 | 222 | 174,600 |
2018/06/25 | 221 | 226 | 217 | 219 | 209,000 |
2018/06/22 | 220 | 221 | 217 | 218 | 53,600 |
2018/06/21 | 219 | 226 | 216 | 221 | 120,600 |
2018/06/20 | 220 | 224 | 214 | 218 | 159,700 |
2018/06/19 | 226 | 240 | 219 | 220 | 502,700 |
2018/06/18 | 234 | 235 | 224 | 227 | 232,600 |
2018/06/15 | 238 | 241 | 231 | 231 | 309,300 |
2018/06/14 | 247 | 251 | 236 | 237 | 829,800 |
2018/06/13 | 228 | 303 | 228 | 260 | 5,708,600 |
2018/06/12 | 226 | 226 | 223 | 223 | 46,200 |
2018/06/11 | 228 | 230 | 223 | 223 | 68,700 |
2018/06/08 | 223 | 226 | 221 | 225 | 44,600 |
2018/06/07 | 215 | 225 | 215 | 223 | 72,100 |
2018/06/06 | 213 | 216 | 213 | 215 | 112,300 |
2018/06/05 | 220 | 220 | 214 | 215 | 69,600 |
2018/06/04 | 220 | 221 | 216 | 219 | 87,500 |
2018/06/01 | 224 | 228 | 223 | 224 | 27,900 |
2018/05/31 | 226 | 228 | 223 | 226 | 50,100 |
2018/05/30 | 221 | 226 | 218 | 226 | 71,000 |
2018/05/29 | 231 | 231 | 225 | 226 | 61,200 |
2018/05/28 | 233 | 235 | 230 | 231 | 42,200 |
2018/05/25 | 240 | 240 | 234 | 234 | 57,400 |
2018/05/24 | 243 | 246 | 242 | 242 | 57,600 |
2018/05/23 | 248 | 249 | 246 | 248 | 30,900 |
2018/05/22 | 247 | 252 | 245 | 250 | 30,200 |
2018/05/21 | 243 | 249 | 243 | 247 | 63,000 |
2018/05/18 | 249 | 249 | 241 | 246 | 37,200 |
2018/05/17 | 243 | 247 | 241 | 246 | 41,400 |
2018/05/16 | 250 | 250 | 241 | 242 | 105,700 |
2018/05/15 | 259 | 259 | 254 | 257 | 75,000 |
2018/05/14 | 254 | 260 | 254 | 259 | 49,500 |
2018/05/11 | 261 | 262 | 255 | 257 | 69,300 |
2018/05/10 | 268 | 268 | 261 | 265 | 47,200 |
2018/05/09 | 263 | 273 | 263 | 266 | 92,700 |
2018/05/08 | 259 | 274 | 258 | 268 | 116,600 |
2018/05/07 | 258 | 260 | 256 | 259 | 36,600 |
2018/05/02 | 257 | 260 | 255 | 258 | 47,400 |
2018/05/01 | 253 | 257 | 252 | 255 | 51,400 |
2018/04/27 | 255 | 264 | 253 | 254 | 90,700 |
2018/04/26 | 264 | 265 | 254 | 256 | 80,100 |
2018/04/25 | 255 | 266 | 255 | 265 | 82,400 |
2018/04/24 | 255 | 262 | 252 | 259 | 108,700 |
2018/04/23 | 246 | 258 | 246 | 257 | 106,300 |
2018/04/20 | 242 | 247 | 242 | 246 | 45,100 |
2018/04/19 | 243 | 248 | 243 | 246 | 53,100 |
2018/04/18 | 228 | 244 | 226 | 241 | 118,200 |
2018/04/17 | 241 | 244 | 218 | 231 | 270,500 |
2018/04/16 | 249 | 252 | 243 | 246 | 139,400 |
2018/04/13 | 255 | 259 | 250 | 251 | 124,500 |
2018/04/12 | 256 | 263 | 254 | 256 | 79,700 |
2018/04/11 | 256 | 287 | 251 | 259 | 474,100 |
2018/04/10 | 262 | 262 | 256 | 256 | 74,200 |
2018/04/09 | 260 | 263 | 257 | 262 | 82,900 |
2018/04/06 | 267 | 268 | 262 | 262 | 56,500 |
2018/04/05 | 265 | 269 | 262 | 267 | 74,000 |
2018/04/04 | 274 | 275 | 265 | 265 | 74,600 |
2018/04/03 | 274 | 276 | 272 | 274 | 59,200 |
2018/04/02 | 280 | 283 | 275 | 279 | 75,000 |
2018/03/30 | 274 | 278 | 274 | 277 | 45,200 |
2018/03/29 | 273 | 281 | 270 | 275 | 59,000 |
2018/03/28 | 269 | 274 | 268 | 269 | 40,800 |
2018/03/27 | 268 | 274 | 255 | 272 | 90,300 |
2018/03/26 | 266 | 266 | 256 | 264 | 79,500 |
2018/03/23 | 274 | 276 | 266 | 266 | 153,600 |
2018/03/22 | 288 | 290 | 278 | 282 | 97,500 |
2018/03/20 | 288 | 300 | 286 | 288 | 160,600 |
2018/03/19 | 298 | 300 | 288 | 291 | 125,300 |
2018/03/16 | 302 | 303 | 296 | 300 | 128,400 |
2018/03/15 | 309 | 309 | 302 | 303 | 138,000 |
2018/03/14 | 311 | 314 | 307 | 312 | 102,900 |
2018/03/13 | 307 | 319 | 305 | 314 | 214,800 |
2018/03/12 | 310 | 313 | 303 | 307 | 199,800 |
2018/03/09 | 307 | 312 | 304 | 306 | 153,400 |
2018/03/08 | 305 | 310 | 304 | 306 | 121,400 |
2018/03/07 | 301 | 314 | 300 | 303 | 147,200 |
2018/03/06 | 303 | 306 | 300 | 303 | 107,500 |
2018/03/05 | 302 | 305 | 292 | 298 | 322,900 |
2018/03/02 | 302 | 311 | 299 | 305 | 286,100 |
2018/03/01 | 309 | 317 | 307 | 311 | 290,700 |
2018/02/28 | 302 | 315 | 301 | 313 | 259,600 |
2018/02/27 | 306 | 318 | 293 | 308 | 422,600 |
2018/02/26 | 306 | 319 | 296 | 301 | 637,600 |
2018/02/23 | 280 | 308 | 275 | 302 | 603,800 |
2018/02/22 | 282 | 283 | 277 | 280 | 234,200 |
2018/02/21 | 289 | 292 | 285 | 286 | 397,200 |
2018/02/20 | 300 | 328 | 290 | 293 | 3,744,400 |
2018/02/19 | 277 | 280 | 270 | 279 | 122,100 |
2018/02/16 | 262 | 280 | 257 | 275 | 152,400 |
2018/02/15 | 257 | 264 | 245 | 258 | 258,600 |
2018/02/14 | 278 | 278 | 261 | 263 | 148,700 |
2018/02/13 | 291 | 292 | 277 | 279 | 88,200 |
2018/02/09 | 276 | 286 | 275 | 285 | 136,800 |
2018/02/08 | 292 | 297 | 275 | 297 | 330,100 |
2018/02/07 | 299 | 310 | 290 | 290 | 339,100 |
2018/02/06 | 301 | 304 | 281 | 289 | 386,800 |
2018/02/05 | 315 | 320 | 313 | 316 | 126,800 |
2018/02/02 | 326 | 330 | 319 | 328 | 211,800 |
2018/02/01 | 322 | 324 | 318 | 323 | 67,400 |
2018/01/31 | 316 | 322 | 316 | 318 | 46,800 |
2018/01/30 | 325 | 326 | 317 | 318 | 139,300 |
2018/01/29 | 333 | 335 | 325 | 325 | 143,300 |
2018/01/26 | 326 | 333 | 325 | 331 | 89,800 |
2018/01/25 | 328 | 335 | 324 | 325 | 118,600 |
2018/01/24 | 330 | 333 | 324 | 326 | 88,900 |
2018/01/23 | 321 | 334 | 319 | 330 | 192,800 |
2018/01/22 | 313 | 319 | 312 | 317 | 143,300 |
2018/01/19 | 323 | 324 | 315 | 317 | 178,700 |
2018/01/18 | 323 | 327 | 321 | 324 | 128,900 |
2018/01/17 | 328 | 334 | 321 | 322 | 330,300 |
2018/01/16 | 333 | 345 | 331 | 336 | 240,300 |
2018/01/15 | 339 | 344 | 336 | 340 | 309,200 |
2018/01/12 | 363 | 368 | 347 | 350 | 325,700 |
2018/01/11 | 345 | 363 | 344 | 360 | 418,500 |
2018/01/10 | 342 | 348 | 342 | 345 | 117,600 |
2018/01/09 | 358 | 358 | 340 | 342 | 370,200 |
2018/01/05 | 335 | 350 | 330 | 350 | 323,900 |
2018/01/04 | 324 | 337 | 324 | 335 | 171,100 |