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
2022/12/30 501 501 489 497 11,900
2022/12/29 501 501 498 501 5,500
2022/12/28 500 501 499 501 6,300
2022/12/27 491 501 490 498 10,200
2022/12/26 486 493 486 490 14,200
2022/12/23 486 488 480 487 20,500
2022/12/22 494 495 490 490 6,500
2022/12/21 498 504 481 490 12,600
2022/12/20 512 518 463 499 45,900
2022/12/19 521 522 505 516 18,000
2022/12/16 523 528 522 528 9,100
2022/12/15 528 530 527 529 11,400
2022/12/14 532 532 527 528 8,500
2022/12/13 532 534 528 531 20,400
2022/12/12 532 535 529 534 47,600
2022/12/09 518 535 517 534 81,400
2022/12/08 518 523 517 520 21,500
2022/12/07 517 523 515 520 45,800
2022/12/06 519 522 512 517 31,300
2022/12/05 524 524 516 519 9,300
2022/12/02 514 523 514 522 36,900
2022/12/01 515 515 512 514 18,200
2022/11/30 514 515 508 515 26,000
2022/11/29 507 514 504 513 24,600
2022/11/28 499 510 499 507 46,900
2022/11/25 495 501 495 499 7,400
2022/11/24 493 499 493 497 16,600
2022/11/22 492 496 491 493 4,400
2022/11/21 495 495 489 492 6,400
2022/11/18 490 495 490 494 4,500
2022/11/17 493 494 490 494 2,800
2022/11/15 491 496 491 496 3,000
2022/11/14 498 498 492 492 4,300
2022/11/11 494 498 493 494 2,100
2022/11/10 495 498 495 498 600
2022/11/09 501 501 489 499 6,400
2022/11/08 499 504 495 501 10,300
2022/11/07 496 498 493 498 2,100
2022/11/04 494 498 493 497 3,600
2022/11/02 493 494 492 494 1,700
2022/11/01 496 496 489 494 6,500
2022/10/31 494 496 490 496 16,500
2022/10/28 500 515 484 488 95,300
2022/10/27 477 478 470 470 9,400
2022/10/26 475 477 474 477 3,700
2022/10/25 474 474 471 474 5,500
2022/10/24 474 474 470 472 5,400
2022/10/21 473 473 470 473 4,800
2022/10/20 473 473 471 472 2,200
2022/10/19 473 474 470 473 5,600
2022/10/18 471 474 471 473 5,200
2022/10/17 471 472 470 472 2,500
2022/10/14 470 475 470 471 2,000
2022/10/13 473 473 469 471 2,100
2022/10/12 470 474 470 473 2,400
2022/10/11 479 479 472 472 3,500
2022/10/07 471 475 471 472 8,700
2022/10/06 475 476 472 473 1,600
2022/10/05 476 478 471 477 4,800
2022/10/04 465 472 465 471 3,000
2022/10/03 474 474 460 464 9,000
2022/09/30 479 479 465 474 14,300
2022/09/29 480 484 475 479 30,900
2022/09/28 503 503 497 497 72,200
2022/09/27 504 505 501 503 10,500
2022/09/26 500 502 500 502 20,100
2022/09/22 501 503 501 503 3,000
2022/09/21 501 504 501 503 4,600
2022/09/20 503 504 501 503 13,900
2022/09/16 503 503 500 500 4,300
2022/09/15 500 505 500 502 5,400
2022/09/14 501 502 500 502 3,800
2022/09/13 502 502 500 502 5,000
2022/09/12 499 503 499 500 3,900
2022/09/09 503 505 499 502 6,800
2022/09/08 501 503 501 501 2,100
2022/09/07 503 503 500 501 2,400
2022/09/06 500 503 500 503 2,200
2022/09/05 503 503 500 500 4,500
2022/09/02 502 503 501 502 1,700
2022/09/01 504 506 501 502 6,600
2022/08/31 503 506 502 506 16,000
2022/08/30 502 503 500 502 2,900
2022/08/29 500 502 500 502 3,300
2022/08/26 499 501 498 500 4,400
2022/08/25 501 501 499 500 4,800
2022/08/24 495 500 495 497 5,600
2022/08/23 498 499 493 495 3,900
2022/08/22 493 499 493 499 11,400
2022/08/19 498 498 496 496 2,700
2022/08/18 495 498 495 498 3,700
2022/08/17 496 497 494 495 2,000
2022/08/16 496 496 494 494 5,100
2022/08/15 497 498 496 496 1,800
2022/08/12 499 499 496 497 4,300
2022/08/10 500 500 498 499 9,100
2022/08/09 499 502 498 500 5,900
2022/08/08 503 503 500 501 9,300
2022/08/05 497 503 495 501 19,200
2022/08/04 496 497 495 497 5,600
2022/08/03 496 497 494 496 2,200
2022/08/02 494 496 489 496 12,200
2022/08/01 493 496 493 494 2,100
2022/07/29 496 498 493 493 7,700
2022/07/28 493 495 489 491 7,600
2022/07/27 494 496 493 493 8,000
2022/07/26 489 494 489 494 7,000
2022/07/25 488 489 486 487 3,900
2022/07/22 488 489 487 489 3,000
2022/07/21 483 488 483 488 10,200
2022/07/20 481 484 481 482 8,800
2022/07/19 481 482 480 480 1,400
2022/07/15 482 482 480 480 1,300
2022/07/14 482 483 480 482 5,100
2022/07/13 484 484 480 483 2,000
2022/07/12 482 484 481 484 3,100
2022/07/11 482 483 481 482 5,300
2022/07/08 481 484 480 480 3,800
2022/07/07 481 485 480 480 6,600
2022/07/06 483 483 481 483 3,000
2022/07/05 479 483 479 483 3,700
2022/07/04 479 480 479 479 1,100
2022/07/01 481 483 472 475 6,300
2022/06/30 483 483 481 482 3,800
2022/06/29 481 483 480 482 3,300
2022/06/28 480 483 480 481 4,100
2022/06/27 478 480 477 480 9,600
2022/06/24 479 479 476 477 5,100
2022/06/23 478 478 475 478 500
2022/06/22 475 478 475 478 1,100
2022/06/21 473 480 473 476 3,800
2022/06/20 474 476 472 476 1,500
2022/06/17 477 477 472 474 7,100
2022/06/16 474 477 474 477 7,100
2022/06/15 471 480 471 474 15,500
2022/06/14 479 481 478 481 2,300
2022/06/13 478 480 478 480 2,200
2022/06/10 479 480 479 480 900
2022/06/09 481 482 478 480 4,100
2022/06/08 477 484 477 481 5,300
2022/06/07 475 479 475 479 3,600
2022/06/06 479 480 478 479 1,300
2022/06/03 478 483 476 477 5,100
2022/06/02 479 479 474 478 2,400
2022/06/01 479 480 474 478 7,800
2022/05/31 478 479 474 479 1,300
2022/05/30 480 480 470 478 8,400
2022/05/27 474 479 474 479 2,900
2022/05/26 474 478 474 474 1,800
2022/05/25 473 478 472 472 2,300
2022/05/24 477 478 472 473 3,400
2022/05/23 473 478 473 475 5,600
2022/05/20 473 475 473 475 1,800
2022/05/19 475 477 470 472 6,100
2022/05/18 480 480 473 475 4,500
2022/05/17 474 479 471 479 5,400
2022/05/16 476 480 473 480 11,600
2022/05/13 476 483 476 483 2,300
2022/05/12 483 483 479 481 5,300
2022/05/11 484 484 482 484 2,700
2022/05/10 484 485 484 485 2,900
2022/05/09 485 486 477 485 14,800
2022/05/06 479 484 478 484 10,400
2022/05/02 473 479 473 478 6,300
2022/04/28 477 479 473 476 10,900
2022/04/27 472 476 472 476 3,500
2022/04/26 474 478 472 472 4,900
2022/04/25 471 475 471 475 1,000
2022/04/22 478 478 471 475 7,200
2022/04/21 475 478 474 477 11,000
2022/04/20 475 477 475 475 6,000
2022/04/19 474 476 474 475 5,800
2022/04/18 473 477 472 475 9,200
2022/04/15 475 475 472 475 5,200
2022/04/14 470 475 470 472 3,900
2022/04/13 465 471 465 470 4,600
2022/04/12 470 470 465 468 10,700
2022/04/11 474 474 469 469 1,500
2022/04/08 474 474 468 474 5,800
2022/04/07 475 475 464 471 9,500
2022/04/06 474 476 471 475 4,600
2022/04/05 474 474 471 474 11,100
2022/04/04 472 475 471 471 7,500
2022/04/01 472 475 472 473 2,600
2022/03/31 473 475 472 475 2,800
2022/03/30 474 475 471 475 4,600
2022/03/29 476 477 474 474 6,400
2022/03/28 476 476 470 473 9,800
2022/03/25 475 476 470 473 4,900
2022/03/24 473 476 460 476 11,800
2022/03/23 474 476 473 473 8,100
2022/03/22 474 475 472 473 8,100
2022/03/18 473 475 473 474 7,600
2022/03/17 473 474 472 474 2,900
2022/03/16 473 473 471 471 12,400
2022/03/15 473 473 471 471 2,000
2022/03/14 476 476 468 473 5,400
2022/03/11 461 473 457 473 9,800
2022/03/10 463 464 460 463 4,900
2022/03/09 462 463 458 458 12,600
2022/03/08 465 468 461 461 9,100
2022/03/07 471 475 465 465 5,500
2022/03/04 471 472 465 472 8,900
2022/03/03 476 476 471 471 3,300
2022/03/02 475 476 469 476 6,300
2022/03/01 472 475 472 475 3,000
2022/02/28 470 473 470 470 1,900
2022/02/25 469 471 469 470 3,700
2022/02/24 468 472 465 465 6,200
2022/02/22 470 472 468 471 5,400
2022/02/21 470 475 470 473 3,800
2022/02/18 466 473 466 470 5,400
2022/02/17 471 473 465 466 7,900
2022/02/16 474 474 470 470 4,800
2022/02/15 472 472 471 472 1,000
2022/02/14 468 471 468 470 3,600
2022/02/10 474 475 470 472 2,200
2022/02/09 473 477 469 472 7,800
2022/02/08 469 473 469 473 7,100
2022/02/07 469 469 465 469 4,800
2022/02/04 462 467 462 466 1,900
2022/02/03 464 467 461 462 5,400
2022/02/02 463 467 461 464 4,800
2022/02/01 462 467 458 464 10,600
2022/01/31 467 470 458 462 22,900
2022/01/28 471 475 469 475 6,500
2022/01/27 471 471 468 469 9,400
2022/01/26 471 472 469 471 4,200
2022/01/25 469 472 468 471 2,500
2022/01/24 467 472 467 472 6,300
2022/01/21 470 471 467 469 9,900
2022/01/20 470 473 470 473 3,900
2022/01/19 472 474 470 470 10,700
2022/01/18 474 477 472 473 5,800
2022/01/17 475 476 473 474 7,200
2022/01/14 472 475 472 475 5,800
2022/01/13 473 474 472 473 8,800
2022/01/12 477 477 472 476 13,700
2022/01/11 474 475 472 475 8,300
2022/01/07 471 476 471 472 8,700
2022/01/06 473 476 470 470 24,400
2022/01/05 472 477 471 475 18,400
2022/01/04 467 473 467 473 18,600

このページの先頭へ