ウェッズ(7551)の株価時系列情報
ウェッズ(7551)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 |
---|---|---|---|---|---|
2007/12/28 | 509 | 560 | 509 | 559 | 1,300 |
2007/12/27 | 500 | 500 | 499 | 500 | 1,400 |
2007/12/26 | 482 | 500 | 482 | 500 | 1,800 |
2007/12/25 | 492 | 492 | 484 | 484 | 3,400 |
2007/12/21 | 532 | 532 | 467 | 482 | 4,300 |
2007/12/20 | 545 | 545 | 530 | 530 | 200 |
2007/12/19 | 530 | 545 | 530 | 545 | 2,700 |
2007/12/14 | 545 | 545 | 545 | 545 | 1,600 |
2007/12/12 | 550 | 550 | 550 | 550 | 400 |
2007/12/11 | 505 | 560 | 505 | 560 | 1,400 |
2007/12/10 | 540 | 540 | 500 | 540 | 2,400 |
2007/12/05 | 540 | 540 | 536 | 539 | 800 |
2007/12/03 | 546 | 546 | 546 | 546 | 300 |
2007/11/27 | 550 | 550 | 550 | 550 | 300 |
2007/11/19 | 537 | 560 | 537 | 560 | 1,000 |
2007/11/16 | 532 | 532 | 531 | 531 | 1,000 |
2007/11/14 | 533 | 533 | 533 | 533 | 100 |
2007/11/13 | 548 | 548 | 548 | 548 | 300 |
2007/11/12 | 550 | 550 | 548 | 548 | 300 |
2007/11/05 | 545 | 545 | 545 | 545 | 400 |
2007/11/02 | 544 | 545 | 544 | 545 | 200 |
2007/11/01 | 542 | 542 | 542 | 542 | 100 |
2007/10/31 | 550 | 550 | 550 | 550 | 200 |
2007/10/30 | 560 | 560 | 560 | 560 | 700 |
2007/10/29 | 558 | 558 | 558 | 558 | 300 |
2007/10/26 | 568 | 568 | 568 | 568 | 100 |
2007/10/25 | 561 | 561 | 558 | 558 | 600 |
2007/10/24 | 541 | 541 | 541 | 541 | 100 |
2007/10/23 | 552 | 556 | 536 | 536 | 1,800 |
2007/10/22 | 539 | 577 | 539 | 577 | 600 |
2007/10/19 | 559 | 559 | 559 | 559 | 4,000 |
2007/10/18 | 547 | 547 | 547 | 547 | 200 |
2007/10/15 | 561 | 577 | 520 | 577 | 3,600 |
2007/10/12 | 578 | 578 | 578 | 578 | 300 |
2007/10/10 | 580 | 580 | 580 | 580 | 1,000 |
2007/10/05 | 580 | 580 | 580 | 580 | 400 |
2007/10/01 | 540 | 580 | 540 | 580 | 1,700 |
2007/09/27 | 590 | 590 | 590 | 590 | 300 |
2007/09/25 | 600 | 600 | 560 | 600 | 1,300 |
2007/09/14 | 608 | 650 | 608 | 650 | 1,000 |
2007/09/12 | 647 | 647 | 647 | 647 | 600 |
2007/09/10 | 629 | 649 | 629 | 649 | 1,100 |
2007/09/07 | 630 | 630 | 630 | 630 | 200 |
2007/09/06 | 630 | 630 | 630 | 630 | 400 |
2007/09/04 | 662 | 662 | 621 | 621 | 900 |
2007/09/03 | 660 | 660 | 610 | 620 | 400 |
2007/08/28 | 665 | 665 | 665 | 665 | 500 |
2007/08/27 | 628 | 665 | 628 | 665 | 2,200 |
2007/08/24 | 628 | 629 | 628 | 629 | 500 |
2007/08/23 | 610 | 632 | 610 | 632 | 1,000 |
2007/08/22 | 601 | 601 | 560 | 560 | 700 |
2007/08/21 | 540 | 603 | 540 | 603 | 1,100 |
2007/08/20 | 560 | 600 | 560 | 600 | 2,100 |
2007/08/17 | 560 | 560 | 560 | 560 | 100 |
2007/08/16 | 580 | 580 | 580 | 580 | 100 |
2007/08/14 | 589 | 599 | 589 | 599 | 300 |
2007/08/13 | 539 | 609 | 539 | 609 | 1,500 |
2007/08/10 | 545 | 545 | 510 | 510 | 2,500 |
2007/08/09 | 560 | 570 | 539 | 544 | 4,600 |
2007/08/08 | 622 | 622 | 580 | 580 | 2,200 |
2007/08/07 | 667 | 667 | 645 | 645 | 1,700 |
2007/08/03 | 666 | 666 | 630 | 666 | 2,500 |
2007/08/02 | 667 | 667 | 666 | 666 | 1,700 |
2007/07/30 | 671 | 690 | 671 | 690 | 1,100 |
2007/07/27 | 694 | 694 | 670 | 670 | 600 |
2007/07/25 | 694 | 694 | 694 | 694 | 100 |
2007/07/24 | 700 | 700 | 699 | 699 | 2,200 |
2007/07/23 | 690 | 700 | 670 | 700 | 1,600 |
2007/07/20 | 693 | 693 | 691 | 691 | 1,000 |
2007/07/19 | 704 | 704 | 704 | 704 | 100 |
2007/07/18 | 694 | 694 | 694 | 694 | 100 |
2007/07/17 | 704 | 704 | 704 | 704 | 1,000 |
2007/07/12 | 712 | 712 | 690 | 690 | 1,800 |
2007/07/10 | 711 | 712 | 711 | 712 | 600 |
2007/07/09 | 717 | 720 | 716 | 720 | 1,900 |
2007/07/06 | 712 | 720 | 712 | 720 | 1,100 |
2007/07/05 | 720 | 720 | 720 | 720 | 300 |
2007/07/04 | 704 | 720 | 703 | 720 | 2,100 |
2007/07/03 | 696 | 717 | 696 | 717 | 1,400 |
2007/07/02 | 702 | 715 | 691 | 715 | 1,600 |
2007/06/29 | 701 | 701 | 701 | 701 | 300 |
2007/06/28 | 705 | 705 | 700 | 700 | 2,000 |
2007/06/27 | 711 | 711 | 710 | 710 | 300 |
2007/06/26 | 706 | 710 | 706 | 710 | 1,200 |
2007/06/25 | 728 | 728 | 709 | 720 | 1,900 |
2007/06/22 | 727 | 728 | 720 | 728 | 1,000 |
2007/06/21 | 726 | 741 | 710 | 741 | 2,100 |
2007/06/20 | 735 | 744 | 735 | 744 | 1,400 |
2007/06/19 | 736 | 736 | 735 | 735 | 1,000 |
2007/06/18 | 740 | 758 | 740 | 758 | 2,000 |
2007/06/15 | 759 | 759 | 759 | 759 | 200 |
2007/06/14 | 765 | 765 | 764 | 764 | 300 |
2007/06/12 | 769 | 769 | 769 | 769 | 200 |
2007/06/11 | 770 | 770 | 770 | 770 | 1,000 |
2007/06/08 | 740 | 750 | 740 | 750 | 300 |
2007/06/07 | 740 | 740 | 740 | 740 | 100 |
2007/06/06 | 752 | 752 | 740 | 740 | 1,600 |
2007/06/05 | 768 | 768 | 768 | 768 | 400 |
2007/06/04 | 761 | 768 | 750 | 768 | 1,600 |
2007/06/01 | 765 | 795 | 751 | 795 | 2,100 |
2007/05/31 | 786 | 786 | 775 | 775 | 600 |
2007/05/30 | 780 | 780 | 780 | 780 | 400 |
2007/05/29 | 799 | 800 | 785 | 800 | 2,600 |
2007/05/28 | 741 | 800 | 741 | 800 | 2,300 |
2007/05/25 | 715 | 749 | 715 | 749 | 6,000 |
2007/05/24 | 814 | 815 | 814 | 815 | 700 |
2007/05/22 | 815 | 815 | 815 | 815 | 100 |
2007/05/21 | 811 | 811 | 811 | 811 | 1,000 |
2007/05/17 | 806 | 806 | 801 | 801 | 500 |
2007/05/14 | 818 | 820 | 810 | 820 | 1,500 |
2007/05/10 | 818 | 818 | 818 | 818 | 100 |
2007/05/07 | 816 | 835 | 816 | 835 | 1,200 |
2007/05/02 | 839 | 839 | 823 | 839 | 1,900 |
2007/04/27 | 841 | 841 | 841 | 841 | 100 |
2007/04/26 | 819 | 843 | 809 | 843 | 1,300 |
2007/04/25 | 820 | 820 | 820 | 820 | 200 |
2007/04/24 | 824 | 825 | 824 | 824 | 1,200 |
2007/04/20 | 830 | 844 | 830 | 844 | 1,000 |
2007/04/19 | 822 | 830 | 822 | 830 | 1,200 |
2007/04/16 | 820 | 850 | 820 | 850 | 1,300 |
2007/04/13 | 800 | 850 | 800 | 850 | 2,300 |
2007/04/12 | 830 | 830 | 830 | 830 | 1,000 |
2007/04/11 | 830 | 830 | 830 | 830 | 1,000 |
2007/04/10 | 828 | 828 | 828 | 828 | 1,000 |
2007/04/09 | 828 | 828 | 828 | 828 | 100 |
2007/04/05 | 836 | 836 | 830 | 830 | 500 |
2007/04/03 | 839 | 839 | 839 | 839 | 100 |
2007/04/02 | 832 | 836 | 816 | 836 | 1,300 |
2007/03/30 | 835 | 835 | 835 | 835 | 400 |
2007/03/29 | 831 | 835 | 831 | 835 | 300 |
2007/03/27 | 850 | 850 | 850 | 850 | 100 |
2007/03/26 | 836 | 850 | 836 | 850 | 2,200 |
2007/03/22 | 838 | 839 | 817 | 835 | 2,500 |
2007/03/20 | 856 | 856 | 856 | 856 | 600 |
2007/03/19 | 834 | 858 | 834 | 858 | 1,100 |
2007/03/16 | 845 | 850 | 845 | 850 | 800 |
2007/03/15 | 835 | 836 | 835 | 835 | 400 |
2007/03/13 | 855 | 859 | 855 | 859 | 200 |
2007/03/12 | 859 | 859 | 859 | 859 | 200 |
2007/03/09 | 842 | 859 | 842 | 859 | 1,600 |
2007/03/08 | 840 | 843 | 831 | 843 | 300 |
2007/03/07 | 820 | 842 | 800 | 840 | 9,800 |
2007/03/06 | 860 | 860 | 860 | 860 | 100 |
2007/03/05 | 858 | 860 | 838 | 860 | 1,500 |
2007/03/02 | 838 | 858 | 838 | 858 | 1,200 |
2007/03/01 | 840 | 858 | 830 | 858 | 2,500 |
2007/02/28 | 820 | 820 | 820 | 820 | 400 |
2007/02/27 | 859 | 860 | 840 | 860 | 3,400 |
2007/02/26 | 852 | 868 | 852 | 860 | 2,800 |
2007/02/23 | 876 | 876 | 876 | 876 | 200 |
2007/02/22 | 840 | 877 | 840 | 877 | 1,200 |
2007/02/21 | 855 | 855 | 841 | 850 | 400 |
2007/02/19 | 833 | 852 | 833 | 852 | 1,200 |
2007/02/16 | 833 | 848 | 833 | 848 | 700 |
2007/02/15 | 870 | 870 | 812 | 843 | 2,700 |
2007/02/14 | 880 | 880 | 870 | 871 | 700 |
2007/02/13 | 879 | 880 | 879 | 880 | 600 |
2007/02/09 | 841 | 879 | 841 | 879 | 1,800 |
2007/02/07 | 850 | 860 | 840 | 860 | 1,600 |
2007/02/06 | 857 | 860 | 856 | 856 | 1,700 |
2007/02/05 | 879 | 879 | 851 | 865 | 2,400 |
2007/02/02 | 865 | 880 | 865 | 880 | 3,000 |
2007/02/01 | 880 | 884 | 875 | 884 | 3,300 |
2007/01/31 | 895 | 895 | 875 | 880 | 3,600 |
2007/01/30 | 880 | 895 | 860 | 895 | 4,600 |
2007/01/29 | 853 | 880 | 845 | 880 | 3,500 |
2007/01/26 | 830 | 840 | 830 | 840 | 11,700 |
2007/01/25 | 812 | 824 | 810 | 824 | 1,800 |
2007/01/24 | 825 | 825 | 805 | 814 | 2,400 |
2007/01/23 | 822 | 822 | 822 | 822 | 300 |
2007/01/22 | 823 | 828 | 816 | 828 | 2,100 |
2007/01/19 | 828 | 828 | 827 | 827 | 500 |
2007/01/18 | 822 | 833 | 818 | 833 | 1,400 |
2007/01/15 | 820 | 829 | 820 | 829 | 3,800 |
2007/01/12 | 813 | 829 | 813 | 829 | 2,300 |
2007/01/11 | 819 | 819 | 817 | 817 | 500 |
2007/01/10 | 821 | 829 | 821 | 829 | 1,000 |
2007/01/09 | 815 | 815 | 815 | 815 | 200 |
2007/01/05 | 815 | 825 | 813 | 825 | 2,500 |
2007/01/04 | 820 | 820 | 813 | 813 | 1,300 |