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 |
---|---|---|---|---|---|
2018/12/28 | 563 | 566 | 554 | 559 | 24,000 |
2018/12/27 | 550 | 564 | 538 | 558 | 20,700 |
2018/12/26 | 529 | 556 | 522 | 522 | 63,000 |
2018/12/25 | 511 | 515 | 489 | 494 | 176,100 |
2018/12/21 | 569 | 577 | 540 | 562 | 98,200 |
2018/12/20 | 600 | 600 | 576 | 589 | 48,600 |
2018/12/19 | 600 | 604 | 600 | 601 | 22,900 |
2018/12/18 | 604 | 611 | 600 | 600 | 32,500 |
2018/12/17 | 614 | 617 | 611 | 613 | 20,600 |
2018/12/14 | 618 | 620 | 611 | 615 | 12,800 |
2018/12/13 | 612 | 623 | 612 | 618 | 20,700 |
2018/12/12 | 610 | 620 | 609 | 611 | 71,500 |
2018/12/11 | 631 | 631 | 610 | 610 | 24,800 |
2018/12/10 | 644 | 645 | 630 | 630 | 20,200 |
2018/12/07 | 647 | 649 | 643 | 644 | 5,100 |
2018/12/06 | 655 | 658 | 641 | 647 | 11,300 |
2018/12/05 | 650 | 655 | 650 | 655 | 10,100 |
2018/12/04 | 658 | 658 | 656 | 658 | 3,200 |
2018/12/03 | 652 | 659 | 652 | 657 | 14,900 |
2018/11/30 | 660 | 665 | 650 | 652 | 6,700 |
2018/11/29 | 654 | 659 | 651 | 659 | 7,200 |
2018/11/28 | 651 | 657 | 650 | 652 | 3,500 |
2018/11/27 | 654 | 655 | 650 | 650 | 7,200 |
2018/11/26 | 655 | 655 | 645 | 654 | 4,600 |
2018/11/22 | 655 | 659 | 650 | 655 | 2,500 |
2018/11/21 | 651 | 660 | 650 | 654 | 6,200 |
2018/11/20 | 653 | 659 | 651 | 658 | 9,100 |
2018/11/19 | 659 | 664 | 654 | 659 | 5,700 |
2018/11/16 | 662 | 662 | 650 | 659 | 9,000 |
2018/11/15 | 659 | 663 | 649 | 663 | 16,500 |
2018/11/14 | 663 | 665 | 661 | 663 | 5,100 |
2018/11/13 | 657 | 667 | 657 | 664 | 7,700 |
2018/11/12 | 669 | 669 | 665 | 665 | 10,600 |
2018/11/09 | 666 | 675 | 666 | 670 | 9,100 |
2018/11/08 | 671 | 674 | 666 | 666 | 4,000 |
2018/11/07 | 674 | 674 | 668 | 670 | 6,800 |
2018/11/06 | 671 | 671 | 666 | 667 | 4,100 |
2018/11/05 | 663 | 675 | 663 | 671 | 3,900 |
2018/11/02 | 661 | 677 | 661 | 676 | 9,700 |
2018/11/01 | 659 | 670 | 659 | 661 | 7,400 |
2018/10/31 | 658 | 665 | 655 | 659 | 10,200 |
2018/10/30 | 659 | 662 | 655 | 655 | 6,400 |
2018/10/29 | 655 | 659 | 655 | 659 | 12,700 |
2018/10/26 | 651 | 661 | 650 | 653 | 23,600 |
2018/10/25 | 656 | 659 | 651 | 651 | 18,600 |
2018/10/24 | 663 | 669 | 662 | 662 | 16,100 |
2018/10/23 | 661 | 669 | 650 | 663 | 72,700 |
2018/10/22 | 693 | 694 | 680 | 686 | 15,400 |
2018/10/19 | 691 | 696 | 691 | 696 | 5,700 |
2018/10/18 | 709 | 709 | 699 | 700 | 4,300 |
2018/10/17 | 700 | 721 | 700 | 702 | 6,000 |
2018/10/16 | 695 | 700 | 694 | 699 | 7,500 |
2018/10/15 | 706 | 706 | 701 | 702 | 2,700 |
2018/10/12 | 698 | 706 | 695 | 706 | 12,300 |
2018/10/11 | 700 | 708 | 700 | 708 | 52,200 |
2018/10/10 | 713 | 713 | 701 | 713 | 17,100 |
2018/10/09 | 717 | 718 | 711 | 715 | 5,500 |
2018/10/05 | 720 | 720 | 710 | 716 | 16,300 |
2018/10/04 | 720 | 723 | 717 | 718 | 6,700 |
2018/10/03 | 725 | 725 | 717 | 719 | 6,500 |
2018/10/02 | 723 | 724 | 720 | 724 | 10,100 |
2018/10/01 | 731 | 731 | 721 | 727 | 11,100 |
2018/09/28 | 736 | 736 | 726 | 731 | 2,500 |
2018/09/27 | 739 | 741 | 728 | 735 | 6,400 |
2018/09/26 | 730 | 750 | 730 | 738 | 22,200 |
2018/09/25 | 748 | 755 | 744 | 755 | 70,600 |
2018/09/21 | 743 | 751 | 743 | 751 | 11,200 |
2018/09/20 | 744 | 745 | 740 | 744 | 14,200 |
2018/09/19 | 742 | 744 | 737 | 742 | 8,800 |
2018/09/18 | 719 | 740 | 718 | 740 | 24,200 |
2018/09/14 | 719 | 728 | 718 | 719 | 8,100 |
2018/09/13 | 720 | 729 | 720 | 720 | 6,000 |
2018/09/12 | 727 | 727 | 720 | 722 | 9,100 |
2018/09/11 | 738 | 738 | 730 | 730 | 1,100 |
2018/09/10 | 735 | 735 | 732 | 734 | 2,400 |
2018/09/07 | 736 | 744 | 736 | 736 | 5,400 |
2018/09/06 | 744 | 744 | 736 | 737 | 8,000 |
2018/09/05 | 748 | 748 | 742 | 742 | 3,300 |
2018/09/04 | 741 | 750 | 741 | 747 | 5,800 |
2018/09/03 | 740 | 747 | 740 | 745 | 5,600 |
2018/08/31 | 741 | 744 | 740 | 743 | 8,300 |
2018/08/30 | 736 | 740 | 734 | 740 | 5,800 |
2018/08/29 | 734 | 739 | 733 | 736 | 6,800 |
2018/08/28 | 728 | 733 | 726 | 732 | 9,100 |
2018/08/27 | 719 | 728 | 718 | 725 | 10,100 |
2018/08/24 | 720 | 724 | 713 | 720 | 8,100 |
2018/08/23 | 719 | 720 | 716 | 720 | 4,200 |
2018/08/22 | 711 | 718 | 709 | 715 | 7,700 |
2018/08/21 | 720 | 720 | 711 | 711 | 5,600 |
2018/08/20 | 720 | 723 | 718 | 720 | 2,300 |
2018/08/17 | 715 | 723 | 713 | 718 | 13,900 |
2018/08/16 | 720 | 725 | 712 | 713 | 8,500 |
2018/08/15 | 722 | 728 | 721 | 725 | 3,700 |
2018/08/14 | 727 | 731 | 717 | 722 | 12,500 |
2018/08/13 | 727 | 730 | 720 | 726 | 14,500 |
2018/08/10 | 727 | 733 | 726 | 727 | 10,600 |
2018/08/09 | 732 | 732 | 728 | 728 | 7,600 |
2018/08/08 | 735 | 735 | 730 | 732 | 8,600 |
2018/08/07 | 735 | 743 | 730 | 735 | 7,300 |
2018/08/06 | 730 | 739 | 729 | 730 | 11,000 |
2018/08/03 | 730 | 734 | 730 | 732 | 13,300 |
2018/08/02 | 741 | 743 | 732 | 734 | 8,400 |
2018/08/01 | 735 | 745 | 735 | 738 | 7,000 |
2018/07/31 | 742 | 742 | 734 | 735 | 8,900 |
2018/07/30 | 746 | 746 | 742 | 746 | 8,200 |
2018/07/27 | 735 | 741 | 727 | 739 | 56,000 |
2018/07/26 | 750 | 753 | 743 | 749 | 12,900 |
2018/07/25 | 746 | 749 | 744 | 749 | 6,100 |
2018/07/24 | 751 | 752 | 747 | 747 | 4,200 |
2018/07/23 | 754 | 754 | 745 | 748 | 5,300 |
2018/07/20 | 746 | 756 | 745 | 751 | 5,500 |
2018/07/19 | 756 | 758 | 742 | 751 | 9,700 |
2018/07/18 | 743 | 758 | 741 | 758 | 14,800 |
2018/07/17 | 749 | 750 | 740 | 744 | 20,300 |
2018/07/13 | 755 | 757 | 749 | 750 | 9,200 |
2018/07/12 | 751 | 755 | 750 | 750 | 1,700 |
2018/07/11 | 757 | 760 | 749 | 749 | 27,600 |
2018/07/10 | 763 | 765 | 757 | 758 | 5,500 |
2018/07/09 | 760 | 762 | 755 | 759 | 3,100 |
2018/07/06 | 750 | 760 | 750 | 757 | 3,300 |
2018/07/05 | 756 | 757 | 738 | 750 | 14,200 |
2018/07/04 | 753 | 761 | 752 | 756 | 7,300 |
2018/07/03 | 758 | 762 | 750 | 753 | 5,200 |
2018/07/02 | 758 | 764 | 750 | 758 | 11,300 |
2018/06/29 | 752 | 755 | 748 | 755 | 7,800 |
2018/06/28 | 756 | 757 | 750 | 753 | 12,900 |
2018/06/27 | 762 | 762 | 756 | 756 | 7,500 |
2018/06/26 | 758 | 761 | 754 | 761 | 8,300 |
2018/06/25 | 764 | 767 | 758 | 758 | 6,800 |
2018/06/22 | 764 | 764 | 755 | 762 | 11,200 |
2018/06/21 | 766 | 776 | 766 | 767 | 3,300 |
2018/06/20 | 770 | 774 | 765 | 774 | 9,400 |
2018/06/19 | 775 | 775 | 770 | 770 | 7,700 |
2018/06/18 | 771 | 778 | 769 | 775 | 5,400 |
2018/06/15 | 778 | 779 | 771 | 771 | 15,600 |
2018/06/14 | 780 | 788 | 779 | 779 | 6,500 |
2018/06/13 | 781 | 781 | 779 | 780 | 900 |
2018/06/12 | 778 | 781 | 778 | 778 | 2,000 |
2018/06/11 | 777 | 787 | 775 | 777 | 6,700 |
2018/06/08 | 776 | 781 | 776 | 778 | 5,100 |
2018/06/07 | 772 | 780 | 772 | 775 | 15,000 |
2018/06/06 | 791 | 793 | 777 | 777 | 6,800 |
2018/06/05 | 795 | 795 | 789 | 791 | 2,400 |
2018/06/04 | 787 | 789 | 783 | 789 | 3,800 |
2018/06/01 | 779 | 787 | 777 | 777 | 1,400 |
2018/05/31 | 768 | 787 | 768 | 774 | 3,700 |
2018/05/30 | 769 | 769 | 765 | 765 | 7,400 |
2018/05/29 | 783 | 786 | 771 | 771 | 13,700 |
2018/05/28 | 791 | 793 | 787 | 788 | 7,000 |
2018/05/25 | 791 | 794 | 789 | 790 | 3,900 |
2018/05/24 | 798 | 799 | 792 | 793 | 7,400 |
2018/05/23 | 803 | 803 | 799 | 802 | 14,500 |
2018/05/22 | 805 | 805 | 801 | 801 | 5,100 |
2018/05/21 | 803 | 806 | 803 | 805 | 5,500 |
2018/05/18 | 812 | 812 | 801 | 806 | 8,600 |
2018/05/17 | 810 | 813 | 810 | 811 | 1,200 |
2018/05/16 | 815 | 816 | 809 | 809 | 6,600 |
2018/05/15 | 822 | 822 | 812 | 812 | 8,100 |
2018/05/14 | 811 | 821 | 804 | 821 | 25,000 |
2018/05/11 | 816 | 825 | 816 | 818 | 3,300 |
2018/05/10 | 825 | 826 | 814 | 814 | 12,200 |
2018/05/09 | 825 | 826 | 823 | 826 | 4,100 |
2018/05/08 | 832 | 833 | 825 | 825 | 6,000 |
2018/05/07 | 824 | 834 | 822 | 833 | 10,500 |
2018/05/02 | 815 | 828 | 815 | 819 | 4,300 |
2018/05/01 | 817 | 820 | 812 | 819 | 4,300 |
2018/04/27 | 818 | 829 | 817 | 817 | 17,100 |
2018/04/26 | 814 | 820 | 812 | 813 | 10,400 |
2018/04/25 | 811 | 813 | 807 | 813 | 3,700 |
2018/04/24 | 807 | 814 | 807 | 814 | 7,700 |
2018/04/23 | 805 | 811 | 802 | 811 | 10,900 |
2018/04/20 | 788 | 806 | 788 | 805 | 8,900 |
2018/04/19 | 793 | 793 | 788 | 788 | 6,200 |
2018/04/18 | 792 | 796 | 792 | 794 | 2,700 |
2018/04/17 | 802 | 802 | 788 | 792 | 11,700 |
2018/04/16 | 802 | 803 | 798 | 803 | 3,900 |
2018/04/13 | 806 | 808 | 802 | 802 | 2,900 |
2018/04/12 | 804 | 810 | 802 | 802 | 4,600 |
2018/04/11 | 809 | 809 | 802 | 803 | 9,800 |
2018/04/10 | 812 | 812 | 808 | 809 | 5,300 |
2018/04/09 | 812 | 818 | 806 | 813 | 14,000 |
2018/04/06 | 815 | 820 | 810 | 816 | 7,800 |
2018/04/05 | 815 | 817 | 808 | 808 | 4,400 |
2018/04/04 | 822 | 822 | 804 | 815 | 15,900 |
2018/04/03 | 823 | 823 | 814 | 822 | 4,700 |
2018/04/02 | 817 | 833 | 816 | 825 | 9,700 |
2018/03/30 | 819 | 822 | 813 | 815 | 8,700 |
2018/03/29 | 809 | 820 | 807 | 813 | 14,600 |
2018/03/28 | 793 | 822 | 782 | 810 | 13,500 |
2018/03/27 | 820 | 825 | 810 | 825 | 20,900 |
2018/03/26 | 800 | 809 | 797 | 807 | 21,700 |
2018/03/23 | 821 | 832 | 801 | 807 | 36,300 |
2018/03/22 | 836 | 840 | 826 | 840 | 25,500 |
2018/03/20 | 813 | 835 | 812 | 826 | 13,200 |
2018/03/19 | 834 | 836 | 813 | 813 | 29,800 |
2018/03/16 | 837 | 838 | 826 | 829 | 16,300 |
2018/03/15 | 845 | 845 | 826 | 838 | 19,700 |
2018/03/14 | 843 | 846 | 828 | 846 | 17,600 |
2018/03/13 | 830 | 845 | 830 | 843 | 23,300 |
2018/03/12 | 836 | 836 | 821 | 829 | 25,800 |
2018/03/09 | 820 | 837 | 816 | 823 | 37,500 |
2018/03/08 | 814 | 818 | 802 | 817 | 14,500 |
2018/03/07 | 812 | 814 | 791 | 809 | 28,000 |
2018/03/06 | 818 | 819 | 806 | 818 | 90,300 |
2018/03/05 | 772 | 772 | 768 | 768 | 7,500 |
2018/03/02 | 772 | 780 | 771 | 777 | 4,400 |
2018/03/01 | 801 | 802 | 785 | 785 | 10,000 |
2018/02/28 | 791 | 804 | 791 | 803 | 7,700 |
2018/02/27 | 791 | 800 | 790 | 791 | 5,600 |
2018/02/26 | 790 | 808 | 770 | 787 | 22,500 |
2018/02/23 | 774 | 792 | 774 | 787 | 10,800 |
2018/02/22 | 774 | 779 | 771 | 771 | 16,100 |
2018/02/21 | 777 | 777 | 771 | 776 | 8,000 |
2018/02/20 | 760 | 780 | 760 | 779 | 11,000 |
2018/02/19 | 769 | 776 | 763 | 772 | 9,500 |
2018/02/16 | 752 | 767 | 751 | 758 | 5,000 |
2018/02/15 | 732 | 770 | 732 | 752 | 23,000 |
2018/02/14 | 755 | 758 | 733 | 736 | 18,000 |
2018/02/13 | 765 | 790 | 755 | 755 | 15,300 |
2018/02/09 | 752 | 775 | 752 | 760 | 21,800 |
2018/02/08 | 775 | 790 | 775 | 782 | 8,600 |
2018/02/07 | 779 | 795 | 767 | 774 | 29,900 |
2018/02/06 | 741 | 757 | 731 | 751 | 59,500 |
2018/02/05 | 796 | 803 | 784 | 786 | 48,400 |
2018/02/02 | 815 | 815 | 804 | 809 | 37,000 |
2018/02/01 | 802 | 820 | 800 | 810 | 39,000 |
2018/01/31 | 838 | 841 | 780 | 812 | 143,800 |
2018/01/30 | 846 | 852 | 842 | 844 | 18,400 |
2018/01/29 | 847 | 852 | 845 | 847 | 14,700 |
2018/01/26 | 860 | 862 | 843 | 850 | 13,200 |
2018/01/25 | 859 | 864 | 855 | 857 | 8,200 |
2018/01/24 | 850 | 863 | 850 | 862 | 10,100 |
2018/01/23 | 848 | 865 | 847 | 854 | 21,200 |
2018/01/22 | 845 | 851 | 843 | 848 | 7,300 |
2018/01/19 | 841 | 859 | 841 | 853 | 12,600 |
2018/01/18 | 850 | 852 | 841 | 844 | 31,700 |
2018/01/17 | 866 | 871 | 852 | 855 | 31,100 |
2018/01/16 | 865 | 890 | 865 | 876 | 27,300 |
2018/01/15 | 920 | 920 | 843 | 865 | 173,700 |
2018/01/12 | 866 | 907 | 860 | 900 | 113,600 |
2018/01/11 | 837 | 874 | 837 | 874 | 64,900 |
2018/01/10 | 830 | 843 | 823 | 832 | 29,800 |
2018/01/09 | 810 | 837 | 810 | 831 | 43,600 |
2018/01/05 | 797 | 808 | 792 | 806 | 36,500 |
2018/01/04 | 794 | 797 | 785 | 791 | 22,500 |