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 |
---|---|---|---|---|---|
2008/12/29 | 371 | 371 | 371 | 371 | 1,500 |
2008/12/26 | 350 | 371 | 350 | 371 | 300 |
2008/12/25 | 351 | 380 | 351 | 380 | 200 |
2008/12/22 | 350 | 350 | 350 | 350 | 300 |
2008/12/19 | 350 | 350 | 350 | 350 | 900 |
2008/12/18 | 350 | 350 | 350 | 350 | 1,100 |
2008/12/17 | 350 | 350 | 350 | 350 | 300 |
2008/12/16 | 350 | 350 | 350 | 350 | 300 |
2008/12/12 | 352 | 352 | 352 | 352 | 3,600 |
2008/12/05 | 355 | 355 | 355 | 355 | 700 |
2008/11/27 | 360 | 360 | 360 | 360 | 500 |
2008/11/21 | 370 | 370 | 370 | 370 | 300 |
2008/11/20 | 370 | 370 | 370 | 370 | 300 |
2008/11/19 | 370 | 370 | 370 | 370 | 400 |
2008/11/18 | 370 | 370 | 370 | 370 | 300 |
2008/11/17 | 370 | 370 | 370 | 370 | 300 |
2008/11/14 | 370 | 370 | 370 | 370 | 300 |
2008/11/12 | 370 | 370 | 370 | 370 | 900 |
2008/11/11 | 370 | 370 | 370 | 370 | 300 |
2008/11/10 | 370 | 370 | 370 | 370 | 300 |
2008/11/07 | 370 | 370 | 370 | 370 | 400 |
2008/11/05 | 370 | 370 | 370 | 370 | 900 |
2008/11/04 | 370 | 370 | 370 | 370 | 300 |
2008/10/31 | 370 | 380 | 350 | 380 | 1,900 |
2008/10/30 | 370 | 370 | 370 | 370 | 300 |
2008/10/29 | 370 | 370 | 370 | 370 | 400 |
2008/10/28 | 370 | 370 | 370 | 370 | 600 |
2008/10/15 | 370 | 370 | 370 | 370 | 100 |
2008/10/14 | 350 | 350 | 350 | 350 | 100 |
2008/10/10 | 350 | 350 | 350 | 350 | 400 |
2008/10/08 | 352 | 352 | 350 | 350 | 800 |
2008/10/06 | 400 | 400 | 400 | 400 | 600 |
2008/10/03 | 400 | 400 | 400 | 400 | 100 |
2008/10/01 | 389 | 389 | 389 | 389 | 100 |
2008/09/29 | 419 | 419 | 419 | 419 | 500 |
2008/09/18 | 415 | 415 | 415 | 415 | 100 |
2008/09/12 | 450 | 450 | 450 | 450 | 500 |
2008/09/05 | 460 | 460 | 460 | 460 | 500 |
2008/09/02 | 510 | 510 | 510 | 510 | 600 |
2008/09/01 | 492 | 495 | 492 | 495 | 500 |
2008/08/27 | 482 | 482 | 482 | 482 | 300 |
2008/08/25 | 470 | 482 | 470 | 482 | 500 |
2008/08/18 | 395 | 440 | 395 | 440 | 900 |
2008/08/14 | 415 | 415 | 415 | 415 | 100 |
2008/08/12 | 417 | 417 | 415 | 415 | 1,300 |
2008/08/11 | 430 | 430 | 410 | 410 | 700 |
2008/08/08 | 430 | 430 | 430 | 430 | 400 |
2008/08/05 | 460 | 460 | 455 | 455 | 900 |
2008/08/04 | 458 | 458 | 458 | 458 | 200 |
2008/07/30 | 481 | 481 | 481 | 481 | 200 |
2008/07/29 | 482 | 482 | 481 | 481 | 1,000 |
2008/07/15 | 481 | 481 | 481 | 481 | 1,100 |
2008/07/14 | 481 | 481 | 481 | 481 | 200 |
2008/07/04 | 510 | 510 | 480 | 480 | 1,300 |
2008/06/27 | 519 | 519 | 519 | 519 | 400 |
2008/06/25 | 519 | 519 | 519 | 519 | 100 |
2008/06/23 | 518 | 518 | 518 | 518 | 100 |
2008/06/20 | 518 | 518 | 518 | 518 | 2,000 |
2008/06/17 | 518 | 518 | 518 | 518 | 100 |
2008/06/16 | 520 | 520 | 515 | 515 | 200 |
2008/06/13 | 510 | 510 | 510 | 510 | 200 |
2008/06/11 | 510 | 510 | 510 | 510 | 100 |
2008/06/05 | 490 | 499 | 490 | 499 | 600 |
2008/05/29 | 492 | 550 | 490 | 490 | 300 |
2008/05/28 | 490 | 490 | 490 | 490 | 300 |
2008/05/26 | 463 | 490 | 463 | 490 | 7,500 |
2008/05/23 | 467 | 467 | 466 | 466 | 200 |
2008/05/22 | 463 | 463 | 463 | 463 | 100 |
2008/05/21 | 475 | 475 | 470 | 475 | 2,200 |
2008/05/20 | 469 | 470 | 460 | 470 | 1,700 |
2008/05/19 | 479 | 482 | 460 | 465 | 2,300 |
2008/05/12 | 470 | 500 | 465 | 479 | 4,900 |
2008/05/02 | 465 | 465 | 465 | 465 | 600 |
2008/05/01 | 465 | 465 | 465 | 465 | 200 |
2008/04/30 | 465 | 465 | 465 | 465 | 300 |
2008/04/28 | 460 | 465 | 460 | 465 | 1,100 |
2008/04/17 | 463 | 463 | 463 | 463 | 100 |
2008/04/15 | 460 | 478 | 455 | 478 | 1,000 |
2008/04/14 | 450 | 480 | 450 | 480 | 1,800 |
2008/04/10 | 432 | 447 | 432 | 440 | 1,900 |
2008/04/09 | 440 | 440 | 437 | 437 | 400 |
2008/04/08 | 441 | 446 | 441 | 446 | 200 |
2008/04/07 | 437 | 437 | 437 | 437 | 1,000 |
2008/04/04 | 492 | 492 | 472 | 472 | 600 |
2008/04/03 | 430 | 492 | 430 | 492 | 1,500 |
2008/04/02 | 455 | 455 | 455 | 455 | 400 |
2008/04/01 | 475 | 475 | 475 | 475 | 300 |
2008/03/31 | 435 | 475 | 435 | 475 | 3,200 |
2008/03/28 | 415 | 480 | 415 | 480 | 1,700 |
2008/03/27 | 439 | 450 | 439 | 450 | 2,100 |
2008/03/24 | 465 | 465 | 465 | 465 | 100 |
2008/03/18 | 475 | 475 | 475 | 475 | 600 |
2008/03/17 | 490 | 490 | 485 | 485 | 1,100 |
2008/03/13 | 527 | 527 | 527 | 527 | 200 |
2008/03/12 | 527 | 527 | 527 | 527 | 200 |
2008/03/10 | 520 | 520 | 520 | 520 | 100 |
2008/03/07 | 520 | 520 | 519 | 519 | 400 |
2008/03/06 | 520 | 520 | 520 | 520 | 100 |
2008/03/05 | 520 | 520 | 519 | 519 | 300 |
2008/03/03 | 512 | 519 | 500 | 519 | 1,200 |
2008/02/28 | 519 | 522 | 519 | 522 | 300 |
2008/02/27 | 519 | 519 | 519 | 519 | 400 |
2008/02/26 | 521 | 521 | 521 | 521 | 100 |
2008/02/21 | 500 | 500 | 500 | 500 | 100 |
2008/02/20 | 529 | 529 | 529 | 529 | 100 |
2008/02/18 | 510 | 530 | 510 | 530 | 1,000 |
2008/02/14 | 510 | 510 | 510 | 510 | 100 |
2008/02/13 | 500 | 542 | 500 | 542 | 1,100 |
2008/02/12 | 539 | 539 | 539 | 539 | 400 |
2008/02/05 | 544 | 544 | 544 | 544 | 400 |
2008/02/04 | 502 | 545 | 502 | 545 | 2,000 |
2008/01/31 | 489 | 504 | 489 | 504 | 3,400 |
2008/01/29 | 490 | 490 | 490 | 490 | 400 |
2008/01/24 | 440 | 440 | 440 | 440 | 100 |
2008/01/18 | 450 | 450 | 450 | 450 | 100 |
2008/01/17 | 444 | 444 | 444 | 444 | 300 |
2008/01/16 | 459 | 459 | 459 | 459 | 2,000 |
2008/01/15 | 539 | 539 | 539 | 539 | 900 |
2008/01/08 | 548 | 548 | 548 | 548 | 100 |
2008/01/07 | 549 | 549 | 520 | 549 | 400 |
2008/01/04 | 549 | 549 | 549 | 549 | 300 |