日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 98 98 92 92 1,454,500
2021/12/29 105 106 97 100 2,686,000
2021/12/28 129 130 104 107 7,734,000
2021/12/27 143 161 134 136 13,844,400
2021/12/24 129 155 124 133 25,098,300
2021/12/23 90 105 89 105 5,205,200
2021/12/22 74 77 74 75 123,600
2021/12/21 76 76 73 74 233,700
2021/12/20 80 80 76 76 99,700
2021/12/17 81 81 79 79 74,900
2021/12/16 80 81 79 81 49,300
2021/12/15 81 82 79 80 126,200
2021/12/14 84 84 81 81 68,300
2021/12/13 83 84 83 84 25,600
2021/12/10 84 85 83 83 86,000
2021/12/09 83 86 83 84 77,900
2021/12/08 82 84 82 83 110,500
2021/12/07 81 82 80 82 70,600
2021/12/06 83 83 80 81 157,700
2021/12/03 81 83 81 83 47,000
2021/12/02 81 82 81 81 31,500
2021/12/01 81 82 80 82 97,200
2021/11/30 82 83 81 81 29,700
2021/11/29 82 83 81 81 183,100
2021/11/26 84 85 82 83 150,500
2021/11/25 87 87 86 86 19,400
2021/11/24 87 88 86 86 46,200
2021/11/22 88 89 87 87 55,300
2021/11/19 90 91 87 88 100,200
2021/11/18 91 92 87 91 235,800
2021/11/17 91 92 91 92 28,600
2021/11/16 92 92 91 91 23,900
2021/11/15 91 92 91 92 29,000
2021/11/12 91 92 91 92 12,800
2021/11/11 93 93 91 91 58,700
2021/11/10 92 93 92 92 20,000
2021/11/09 94 94 93 93 16,200
2021/11/08 93 94 92 94 31,200
2021/11/05 93 94 92 94 47,600
2021/11/04 93 94 93 93 9,600
2021/11/02 94 94 93 94 3,900
2021/11/01 94 94 92 94 42,800
2021/10/29 93 95 93 95 8,600
2021/10/28 93 93 92 93 15,400
2021/10/27 93 93 93 93 18,200
2021/10/26 93 95 92 94 33,200
2021/10/25 92 94 92 93 20,800
2021/10/22 93 93 92 93 15,600
2021/10/21 94 94 92 92 23,000
2021/10/20 95 95 93 93 51,700
2021/10/19 94 95 93 93 29,200
2021/10/18 94 95 94 95 9,100
2021/10/15 94 94 93 94 28,900
2021/10/14 93 95 92 93 44,500
2021/10/13 96 96 90 92 322,100
2021/10/12 96 97 95 95 5,400
2021/10/11 96 97 95 97 62,700
2021/10/08 96 97 95 97 41,100
2021/10/07 97 97 95 96 7,400
2021/10/06 96 96 95 96 27,900
2021/10/05 95 97 94 94 123,200
2021/10/04 96 97 95 95 33,600
2021/10/01 96 97 95 97 32,500
2021/09/30 96 97 95 97 82,400
2021/09/29 96 97 95 97 183,300
2021/09/28 100 100 95 96 182,600
2021/09/27 97 109 96 99 1,206,500
2021/09/24 95 96 95 95 13,100
2021/09/22 95 95 93 94 78,500
2021/09/21 95 97 95 95 28,700
2021/09/17 95 99 95 97 49,900
2021/09/16 96 98 95 95 94,400
2021/09/15 97 98 96 97 71,100
2021/09/14 100 100 96 97 168,100
2021/09/13 100 101 99 100 23,100
2021/09/10 100 101 98 101 120,100
2021/09/09 100 100 99 99 50,900
2021/09/08 98 100 98 100 43,500
2021/09/07 96 98 96 97 20,000
2021/09/06 98 98 96 97 51,000
2021/09/03 98 99 97 98 43,200
2021/09/02 99 99 97 98 39,100
2021/09/01 98 98 97 97 69,400
2021/08/31 96 97 96 97 32,300
2021/08/30 97 98 96 97 46,700
2021/08/27 97 97 96 97 34,700
2021/08/26 95 97 95 97 32,900
2021/08/25 96 96 94 94 55,100
2021/08/24 94 95 93 95 78,000
2021/08/23 92 94 91 93 107,900
2021/08/20 94 95 91 92 176,700
2021/08/19 97 98 94 94 142,400
2021/08/18 96 98 94 97 200,100
2021/08/17 100 100 97 97 139,000
2021/08/16 101 101 100 101 83,700
2021/08/13 102 102 100 102 82,300
2021/08/12 103 104 100 101 209,300
2021/08/11 104 104 102 104 55,400
2021/08/10 103 105 102 104 96,700
2021/08/06 102 105 102 104 103,500
2021/08/05 101 104 100 101 134,600
2021/08/04 105 106 101 101 190,000
2021/08/03 105 106 104 105 42,400
2021/08/02 106 107 104 104 225,400
2021/07/30 109 109 106 106 154,200
2021/07/29 107 114 106 109 748,900
2021/07/28 107 112 105 106 850,300
2021/07/27 105 106 104 106 146,700
2021/07/26 108 108 105 106 162,000
2021/07/21 108 109 106 106 431,900
2021/07/20 110 112 107 108 620,400
2021/07/19 115 116 112 112 1,113,800
2021/07/16 131 146 119 119 6,803,300
2021/07/15 126 129 117 124 2,848,000
2021/07/14 123 154 122 131 18,548,200
2021/07/13 96 126 96 126 7,009,600
2021/07/12 98 99 96 96 80,000
2021/07/09 97 99 96 98 54,400
2021/07/08 99 99 97 98 42,300
2021/07/07 99 99 98 98 17,300
2021/07/06 98 99 98 98 17,300
2021/07/05 98 100 97 98 46,700
2021/07/02 98 98 97 98 36,300
2021/07/01 98 99 97 97 68,200
2021/06/30 99 99 98 99 17,300
2021/06/29 99 99 98 99 41,800
2021/06/28 99 100 99 99 16,800
2021/06/25 100 100 99 100 14,500
2021/06/24 101 101 99 99 10,500
2021/06/23 99 101 99 101 19,900
2021/06/22 99 101 98 101 56,100
2021/06/21 99 99 97 99 50,700
2021/06/18 101 102 100 100 31,400
2021/06/17 100 101 100 101 55,900
2021/06/16 103 103 99 100 120,000
2021/06/15 102 103 102 103 31,400
2021/06/14 102 103 102 103 31,500
2021/06/11 104 104 102 103 13,900
2021/06/10 102 104 102 104 27,900
2021/06/09 103 104 102 104 47,700
2021/06/08 102 103 102 103 12,000
2021/06/07 102 103 101 102 21,800
2021/06/04 103 104 102 103 17,700
2021/06/03 102 103 102 103 24,500
2021/06/02 103 103 102 103 9,200
2021/06/01 103 103 101 103 14,200
2021/05/31 103 104 102 103 8,500
2021/05/28 104 104 101 102 43,100
2021/05/27 101 105 101 103 67,700
2021/05/26 102 103 102 102 17,400
2021/05/25 102 103 101 102 34,100
2021/05/24 103 103 101 103 43,400
2021/05/21 102 102 100 102 78,800
2021/05/20 99 103 99 103 137,400
2021/05/19 98 99 97 99 51,600
2021/05/18 97 99 95 99 105,700
2021/05/17 97 98 94 95 153,600
2021/05/14 96 99 96 99 21,200
2021/05/13 98 98 95 96 85,000
2021/05/12 99 100 98 98 61,000
2021/05/11 99 100 99 99 77,500
2021/05/10 100 101 99 100 46,900
2021/05/07 100 101 99 99 92,900
2021/05/06 99 101 99 100 30,400
2021/04/30 100 100 98 98 44,600
2021/04/28 100 101 99 99 53,300
2021/04/27 100 101 99 100 17,800
2021/04/26 100 101 99 100 41,200
2021/04/23 100 101 99 101 39,800
2021/04/22 99 102 99 99 60,400
2021/04/21 100 100 98 98 87,100
2021/04/20 101 102 100 100 103,000
2021/04/19 103 103 101 101 36,200
2021/04/16 103 104 102 102 26,700
2021/04/15 103 104 102 102 40,000
2021/04/14 104 104 102 104 39,100
2021/04/13 102 104 102 103 17,000
2021/04/12 104 104 102 102 32,100
2021/04/09 103 105 103 103 16,100
2021/04/08 106 106 103 104 30,100
2021/04/07 105 106 103 105 32,400
2021/04/06 105 106 103 104 34,100
2021/04/05 105 106 104 106 35,000
2021/04/02 103 105 103 105 40,600
2021/04/01 105 105 103 104 63,500
2021/03/31 105 105 103 104 21,700
2021/03/30 103 105 103 104 54,300
2021/03/29 105 106 102 102 123,000
2021/03/26 104 105 103 104 71,000
2021/03/25 102 105 102 104 34,500
2021/03/24 106 106 102 103 201,200
2021/03/23 109 112 106 107 280,300
2021/03/22 108 108 107 107 21,600
2021/03/19 107 109 106 107 45,600
2021/03/18 106 109 106 107 220,000
2021/03/17 106 107 105 105 36,500
2021/03/16 108 108 105 105 73,300
2021/03/15 105 108 104 108 178,300
2021/03/12 105 106 104 105 112,700
2021/03/11 104 105 103 105 39,200
2021/03/10 103 106 103 103 158,200
2021/03/09 101 103 100 103 52,500
2021/03/08 101 102 100 101 39,700
2021/03/05 100 102 98 100 130,300
2021/03/04 103 104 100 100 166,600
2021/03/03 103 104 102 102 50,800
2021/03/02 105 105 102 103 88,000
2021/03/01 103 106 103 104 94,600
2021/02/26 106 107 103 103 120,600
2021/02/25 104 107 103 106 129,100
2021/02/24 105 106 103 103 125,700
2021/02/22 102 106 102 106 81,000
2021/02/19 103 105 101 102 94,100
2021/02/18 104 105 104 104 169,700
2021/02/17 102 105 100 104 165,100
2021/02/16 103 103 100 101 350,400
2021/02/15 104 104 103 103 158,900
2021/02/12 106 114 103 103 1,365,700
2021/02/10 106 107 105 106 53,900
2021/02/09 106 107 105 105 93,100
2021/02/08 105 107 104 106 109,500
2021/02/05 105 107 104 104 224,500
2021/02/04 105 106 104 105 72,600
2021/02/03 105 106 104 104 56,700
2021/02/02 104 105 102 104 77,900
2021/02/01 101 105 101 104 54,700
2021/01/29 105 106 101 101 272,800
2021/01/28 104 106 103 106 100,200
2021/01/27 104 107 104 107 148,000
2021/01/26 105 106 104 104 115,200
2021/01/25 104 115 104 105 1,079,600
2021/01/22 105 107 104 104 216,200
2021/01/21 104 108 102 106 246,600
2021/01/20 104 106 102 104 208,300
2021/01/19 105 105 103 104 206,200
2021/01/18 101 105 101 103 274,400
2021/01/15 102 104 101 102 518,400
2021/01/14 107 108 102 104 1,002,600
2021/01/13 132 138 108 110 5,425,400
2021/01/12 98 127 97 127 7,854,200
2021/01/08 99 99 97 97 21,500
2021/01/07 97 100 96 98 103,500
2021/01/06 94 98 94 98 100,700
2021/01/05 97 98 93 93 314,300
2021/01/04 98 100 98 99 73,200

このページの先頭へ