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 |
---|---|---|---|---|---|
2009/12/30 | 335 | 354 | 335 | 354 | 300 |
2009/12/28 | 304 | 329 | 304 | 329 | 900 |
2009/12/15 | 374 | 374 | 374 | 374 | 100 |
2009/12/14 | 374 | 374 | 374 | 374 | 2,900 |
2009/12/04 | 336 | 359 | 336 | 359 | 400 |
2009/12/03 | 335 | 336 | 335 | 336 | 1,200 |
2009/12/02 | 335 | 335 | 335 | 335 | 100 |
2009/11/27 | 335 | 335 | 335 | 335 | 2,200 |
2009/11/26 | 351 | 351 | 351 | 351 | 100 |
2009/11/18 | 351 | 351 | 351 | 351 | 100 |
2009/11/16 | 360 | 360 | 360 | 360 | 200 |
2009/11/13 | 360 | 360 | 360 | 360 | 100 |
2009/11/10 | 360 | 360 | 360 | 360 | 100 |
2009/11/09 | 385 | 385 | 385 | 385 | 200 |
2009/11/06 | 385 | 385 | 385 | 385 | 200 |
2009/11/05 | 385 | 385 | 385 | 385 | 1,000 |
2009/10/30 | 380 | 380 | 380 | 380 | 1,400 |
2009/10/29 | 386 | 386 | 386 | 386 | 1,300 |
2009/10/28 | 386 | 386 | 386 | 386 | 1,000 |
2009/10/27 | 386 | 386 | 386 | 386 | 1,600 |
2009/10/26 | 386 | 386 | 386 | 386 | 1,300 |
2009/10/23 | 386 | 386 | 386 | 386 | 4,600 |
2009/10/22 | 386 | 386 | 386 | 386 | 1,000 |
2009/10/21 | 386 | 386 | 386 | 386 | 1,000 |
2009/10/19 | 386 | 386 | 386 | 386 | 500 |
2009/10/16 | 386 | 386 | 386 | 386 | 1,600 |
2009/10/15 | 386 | 386 | 386 | 386 | 2,000 |
2009/10/14 | 386 | 386 | 386 | 386 | 1,600 |
2009/10/09 | 385 | 385 | 385 | 385 | 100 |
2009/10/08 | 390 | 390 | 390 | 390 | 1,900 |
2009/10/07 | 390 | 390 | 390 | 390 | 1,800 |
2009/10/06 | 390 | 390 | 390 | 390 | 1,700 |
2009/10/05 | 390 | 390 | 390 | 390 | 2,400 |
2009/10/02 | 400 | 400 | 390 | 390 | 2,600 |
2009/10/01 | 405 | 405 | 405 | 405 | 2,300 |
2009/09/30 | 415 | 415 | 405 | 405 | 200 |
2009/09/29 | 425 | 425 | 425 | 425 | 300 |
2009/09/24 | 432 | 432 | 432 | 432 | 100 |
2009/09/18 | 435 | 435 | 435 | 435 | 2,700 |
2009/09/17 | 435 | 435 | 435 | 435 | 2,700 |
2009/09/16 | 435 | 435 | 435 | 435 | 2,700 |
2009/09/15 | 435 | 435 | 435 | 435 | 2,500 |
2009/09/14 | 435 | 435 | 435 | 435 | 3,400 |
2009/09/11 | 432 | 435 | 432 | 435 | 3,000 |
2009/09/10 | 432 | 432 | 432 | 432 | 1,900 |
2009/09/09 | 432 | 432 | 432 | 432 | 2,900 |
2009/09/08 | 434 | 434 | 432 | 432 | 2,000 |
2009/09/07 | 434 | 434 | 434 | 434 | 2,900 |
2009/09/04 | 435 | 435 | 434 | 434 | 3,400 |
2009/09/03 | 434 | 434 | 434 | 434 | 2,900 |
2009/09/02 | 434 | 434 | 434 | 434 | 2,900 |
2009/09/01 | 435 | 435 | 434 | 434 | 2,900 |
2009/08/31 | 435 | 435 | 435 | 435 | 2,900 |
2009/08/28 | 435 | 435 | 435 | 435 | 3,000 |
2009/08/27 | 435 | 435 | 421 | 421 | 3,300 |
2009/08/26 | 435 | 435 | 435 | 435 | 3,000 |
2009/08/25 | 435 | 435 | 435 | 435 | 2,900 |
2009/08/24 | 435 | 435 | 435 | 435 | 2,400 |
2009/08/21 | 436 | 436 | 435 | 435 | 2,700 |
2009/08/20 | 436 | 436 | 436 | 436 | 2,700 |
2009/08/19 | 435 | 435 | 435 | 435 | 200 |
2009/08/18 | 435 | 435 | 435 | 435 | 2,700 |
2009/08/17 | 440 | 440 | 435 | 435 | 4,500 |
2009/08/14 | 432 | 432 | 432 | 432 | 2,700 |
2009/08/13 | 434 | 434 | 432 | 432 | 3,000 |
2009/08/12 | 432 | 447 | 432 | 434 | 3,800 |
2009/08/11 | 432 | 432 | 432 | 432 | 3,500 |
2009/08/10 | 431 | 435 | 431 | 431 | 2,600 |
2009/08/07 | 430 | 430 | 430 | 430 | 2,300 |
2009/08/06 | 441 | 441 | 422 | 430 | 5,900 |
2009/08/05 | 453 | 453 | 440 | 440 | 3,600 |
2009/08/04 | 429 | 453 | 429 | 453 | 2,000 |
2009/08/03 | 410 | 416 | 410 | 416 | 1,500 |
2009/07/31 | 392 | 400 | 391 | 398 | 11,700 |
2009/07/30 | 390 | 390 | 390 | 390 | 200 |
2009/07/29 | 376 | 376 | 376 | 376 | 100 |
2009/07/28 | 389 | 389 | 389 | 389 | 1,800 |
2009/07/27 | 390 | 390 | 389 | 389 | 1,000 |
2009/07/24 | 390 | 390 | 390 | 390 | 1,500 |
2009/07/23 | 390 | 390 | 390 | 390 | 1,600 |
2009/07/22 | 390 | 390 | 385 | 390 | 1,500 |
2009/07/21 | 390 | 390 | 389 | 390 | 1,500 |
2009/07/17 | 390 | 390 | 390 | 390 | 1,700 |
2009/07/16 | 393 | 393 | 393 | 393 | 2,000 |
2009/07/15 | 390 | 390 | 390 | 390 | 1,700 |
2009/07/14 | 390 | 390 | 390 | 390 | 3,000 |
2009/07/13 | 390 | 390 | 390 | 390 | 2,800 |
2009/07/10 | 390 | 390 | 390 | 390 | 500 |
2009/07/09 | 390 | 390 | 390 | 390 | 2,400 |
2009/07/08 | 400 | 400 | 390 | 390 | 2,600 |
2009/07/07 | 400 | 400 | 400 | 400 | 2,200 |
2009/07/06 | 400 | 400 | 400 | 400 | 3,300 |
2009/07/03 | 403 | 403 | 402 | 403 | 2,500 |
2009/07/02 | 390 | 398 | 390 | 398 | 2,400 |
2009/07/01 | 377 | 390 | 377 | 390 | 4,400 |
2009/06/30 | 375 | 375 | 375 | 375 | 800 |
2009/06/29 | 371 | 372 | 371 | 372 | 300 |
2009/06/26 | 367 | 370 | 367 | 370 | 200 |
2009/06/25 | 370 | 371 | 366 | 367 | 1,300 |
2009/06/23 | 380 | 380 | 380 | 380 | 2,900 |
2009/06/22 | 379 | 390 | 379 | 380 | 3,300 |
2009/06/19 | 378 | 385 | 378 | 378 | 2,600 |
2009/06/18 | 376 | 377 | 376 | 377 | 1,000 |
2009/06/17 | 386 | 386 | 375 | 375 | 1,800 |
2009/06/16 | 386 | 386 | 386 | 386 | 3,000 |
2009/06/15 | 391 | 392 | 385 | 386 | 5,500 |
2009/06/12 | 390 | 390 | 390 | 390 | 1,100 |
2009/06/11 | 388 | 406 | 388 | 388 | 5,000 |
2009/06/10 | 386 | 387 | 386 | 387 | 1,300 |
2009/06/09 | 386 | 387 | 386 | 386 | 3,000 |
2009/06/08 | 386 | 388 | 386 | 386 | 2,600 |
2009/06/05 | 386 | 392 | 383 | 385 | 3,100 |
2009/06/04 | 381 | 390 | 381 | 381 | 2,200 |
2009/06/03 | 367 | 380 | 367 | 380 | 2,400 |
2009/06/02 | 365 | 366 | 365 | 366 | 800 |
2009/06/01 | 381 | 400 | 360 | 360 | 3,500 |
2009/05/29 | 380 | 380 | 380 | 380 | 1,700 |
2009/05/28 | 391 | 391 | 380 | 380 | 2,100 |
2009/05/27 | 392 | 392 | 391 | 391 | 2,200 |
2009/05/26 | 382 | 395 | 382 | 392 | 2,700 |
2009/05/25 | 368 | 382 | 368 | 382 | 2,800 |
2009/05/22 | 366 | 367 | 366 | 367 | 1,100 |
2009/05/21 | 351 | 365 | 351 | 365 | 1,900 |
2009/05/20 | 335 | 355 | 335 | 350 | 1,500 |
2009/05/19 | 335 | 335 | 334 | 334 | 1,600 |
2009/05/18 | 325 | 335 | 325 | 335 | 1,800 |
2009/05/15 | 325 | 325 | 324 | 324 | 2,700 |
2009/05/14 | 323 | 323 | 323 | 323 | 1,700 |
2009/05/13 | 323 | 323 | 323 | 323 | 1,600 |
2009/05/12 | 323 | 323 | 323 | 323 | 2,400 |
2009/05/11 | 323 | 323 | 323 | 323 | 2,200 |
2009/05/08 | 322 | 322 | 322 | 322 | 700 |
2009/05/07 | 322 | 322 | 322 | 322 | 900 |
2009/05/01 | 325 | 325 | 322 | 322 | 2,500 |
2009/04/28 | 329 | 329 | 322 | 325 | 700 |
2009/04/27 | 329 | 334 | 329 | 329 | 2,500 |
2009/04/24 | 309 | 309 | 309 | 309 | 1,500 |
2009/04/23 | 309 | 309 | 309 | 309 | 1,600 |
2009/04/22 | 309 | 309 | 309 | 309 | 1,600 |
2009/04/21 | 309 | 309 | 309 | 309 | 1,600 |
2009/04/20 | 309 | 309 | 309 | 309 | 1,900 |
2009/04/17 | 308 | 308 | 308 | 308 | 1,400 |
2009/04/16 | 307 | 307 | 307 | 307 | 1,500 |
2009/04/15 | 307 | 307 | 306 | 306 | 1,500 |
2009/04/14 | 311 | 312 | 306 | 306 | 3,400 |
2009/04/13 | 308 | 312 | 308 | 310 | 2,700 |
2009/04/10 | 308 | 308 | 308 | 308 | 1,300 |
2009/04/09 | 307 | 307 | 306 | 307 | 600 |
2009/04/08 | 308 | 308 | 306 | 306 | 1,800 |
2009/04/07 | 310 | 311 | 307 | 307 | 1,800 |
2009/04/06 | 308 | 308 | 307 | 308 | 1,600 |
2009/04/03 | 307 | 315 | 306 | 307 | 5,800 |
2009/04/02 | 307 | 307 | 306 | 306 | 1,100 |
2009/04/01 | 306 | 306 | 306 | 306 | 700 |
2009/03/31 | 308 | 308 | 305 | 306 | 800 |
2009/03/30 | 333 | 333 | 323 | 323 | 2,700 |
2009/03/27 | 350 | 350 | 305 | 333 | 1,800 |
2009/03/25 | 360 | 360 | 360 | 360 | 200 |
2009/03/24 | 360 | 360 | 360 | 360 | 700 |
2009/03/23 | 360 | 360 | 360 | 360 | 600 |
2009/03/19 | 370 | 370 | 360 | 360 | 600 |
2009/03/18 | 370 | 370 | 370 | 370 | 600 |
2009/03/17 | 370 | 370 | 370 | 370 | 600 |
2009/03/16 | 370 | 370 | 370 | 370 | 600 |
2009/03/13 | 370 | 370 | 370 | 370 | 600 |
2009/03/12 | 370 | 370 | 370 | 370 | 1,100 |
2009/03/11 | 371 | 371 | 370 | 370 | 600 |
2009/03/10 | 371 | 371 | 371 | 371 | 600 |
2009/03/09 | 371 | 371 | 370 | 371 | 600 |
2009/03/06 | 371 | 371 | 371 | 371 | 600 |
2009/03/05 | 371 | 371 | 371 | 371 | 1,200 |
2009/03/04 | 371 | 371 | 371 | 371 | 500 |
2009/03/03 | 371 | 371 | 371 | 371 | 600 |
2009/03/02 | 371 | 371 | 371 | 371 | 500 |
2009/02/27 | 371 | 371 | 371 | 371 | 900 |
2009/02/26 | 373 | 373 | 371 | 371 | 600 |
2009/02/25 | 373 | 373 | 373 | 373 | 600 |
2009/02/24 | 374 | 374 | 373 | 373 | 600 |
2009/02/23 | 359 | 374 | 359 | 374 | 1,100 |
2009/02/20 | 359 | 359 | 359 | 359 | 500 |
2009/02/19 | 360 | 360 | 359 | 359 | 500 |
2009/02/18 | 360 | 360 | 360 | 360 | 500 |
2009/02/17 | 360 | 360 | 360 | 360 | 500 |
2009/02/16 | 360 | 360 | 360 | 360 | 500 |
2009/02/13 | 360 | 360 | 360 | 360 | 500 |
2009/02/12 | 360 | 360 | 360 | 360 | 1,100 |
2009/02/10 | 360 | 360 | 360 | 360 | 500 |
2009/02/09 | 360 | 360 | 360 | 360 | 500 |
2009/02/06 | 360 | 360 | 360 | 360 | 600 |
2009/02/05 | 360 | 360 | 360 | 360 | 900 |
2009/02/04 | 360 | 360 | 360 | 360 | 600 |
2009/02/03 | 365 | 365 | 360 | 360 | 600 |
2009/02/02 | 365 | 365 | 365 | 365 | 600 |
2009/01/30 | 367 | 367 | 367 | 367 | 600 |
2009/01/29 | 369 | 369 | 368 | 368 | 600 |
2009/01/28 | 369 | 369 | 369 | 369 | 600 |
2009/01/27 | 370 | 370 | 370 | 370 | 900 |
2009/01/26 | 370 | 370 | 370 | 370 | 500 |
2009/01/23 | 370 | 370 | 370 | 370 | 300 |
2009/01/22 | 370 | 370 | 370 | 370 | 300 |
2009/01/21 | 370 | 370 | 370 | 370 | 300 |
2009/01/20 | 371 | 371 | 371 | 371 | 500 |
2009/01/19 | 370 | 371 | 365 | 371 | 800 |
2009/01/14 | 370 | 370 | 370 | 370 | 500 |
2009/01/13 | 371 | 371 | 371 | 371 | 2,000 |
2009/01/09 | 347 | 371 | 347 | 371 | 1,000 |
2009/01/08 | 371 | 371 | 371 | 371 | 500 |
2009/01/07 | 371 | 371 | 371 | 371 | 500 |
2009/01/06 | 371 | 371 | 371 | 371 | 500 |
2009/01/05 | 371 | 372 | 371 | 372 | 1,500 |