ウェーブロックホールディングス(7940)の株価時系列情報
ウェーブロックホールディングス(7940)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 |
---|---|---|---|---|---|
2024/04/22 | 664 | 672 | 664 | 672 | 22,600 |
2024/04/19 | 667 | 667 | 653 | 657 | 44,800 |
2024/04/18 | 657 | 667 | 657 | 666 | 22,200 |
2024/04/17 | 665 | 668 | 657 | 660 | 53,300 |
2024/04/16 | 676 | 676 | 665 | 665 | 67,100 |
2024/04/15 | 674 | 678 | 671 | 678 | 31,900 |
2024/04/12 | 677 | 678 | 675 | 676 | 13,400 |
2024/04/11 | 677 | 679 | 675 | 676 | 20,600 |
2024/04/10 | 681 | 686 | 678 | 678 | 24,900 |
2024/04/09 | 684 | 684 | 677 | 681 | 19,100 |
2024/04/08 | 678 | 684 | 678 | 683 | 22,600 |
2024/04/05 | 671 | 675 | 669 | 674 | 35,500 |
2024/04/04 | 684 | 685 | 677 | 678 | 22,200 |
2024/04/03 | 678 | 683 | 675 | 679 | 25,700 |
2024/04/02 | 684 | 684 | 675 | 680 | 56,900 |
2024/04/01 | 698 | 701 | 682 | 683 | 81,100 |
2024/03/29 | 691 | 701 | 691 | 701 | 65,300 |
2024/03/28 | 692 | 697 | 687 | 687 | 51,900 |
2024/03/27 | 702 | 705 | 699 | 703 | 30,700 |
2024/03/26 | 696 | 705 | 695 | 699 | 46,200 |
2024/03/25 | 701 | 702 | 693 | 695 | 49,700 |
2024/03/22 | 703 | 706 | 694 | 701 | 68,600 |
2024/03/21 | 692 | 707 | 692 | 699 | 103,300 |
2024/03/19 | 686 | 691 | 684 | 690 | 44,500 |
2024/03/18 | 687 | 689 | 682 | 684 | 41,500 |
2024/03/15 | 681 | 687 | 681 | 686 | 20,700 |
2024/03/14 | 680 | 684 | 678 | 684 | 20,500 |
2024/03/13 | 677 | 680 | 675 | 680 | 47,300 |
2024/03/12 | 667 | 678 | 661 | 678 | 52,600 |
2024/03/11 | 675 | 676 | 666 | 671 | 69,600 |
2024/03/08 | 675 | 681 | 675 | 680 | 38,800 |
2024/03/07 | 688 | 688 | 679 | 680 | 36,200 |
2024/03/06 | 679 | 687 | 676 | 686 | 43,500 |
2024/03/05 | 674 | 679 | 666 | 679 | 38,700 |
2024/03/04 | 678 | 679 | 670 | 673 | 37,000 |
2024/03/01 | 680 | 681 | 674 | 676 | 23,400 |
2024/02/29 | 684 | 684 | 674 | 677 | 38,400 |
2024/02/28 | 680 | 686 | 680 | 683 | 27,800 |
2024/02/27 | 680 | 689 | 680 | 683 | 29,100 |
2024/02/26 | 687 | 690 | 678 | 679 | 51,200 |
2024/02/22 | 687 | 691 | 685 | 687 | 40,500 |
2024/02/21 | 687 | 691 | 682 | 683 | 37,700 |
2024/02/20 | 684 | 691 | 683 | 687 | 48,100 |
2024/02/19 | 671 | 680 | 670 | 679 | 39,000 |
2024/02/16 | 672 | 675 | 655 | 668 | 132,300 |
2024/02/15 | 685 | 685 | 673 | 673 | 72,600 |
2024/02/14 | 690 | 690 | 678 | 685 | 59,200 |
2024/02/13 | 680 | 689 | 680 | 689 | 47,600 |
2024/02/09 | 682 | 685 | 676 | 676 | 35,500 |
2024/02/08 | 684 | 686 | 676 | 684 | 36,000 |
2024/02/07 | 684 | 689 | 680 | 681 | 30,600 |
2024/02/06 | 688 | 690 | 684 | 686 | 29,900 |
2024/02/05 | 689 | 695 | 688 | 694 | 53,300 |
2024/02/02 | 684 | 695 | 683 | 686 | 61,100 |
2024/02/01 | 682 | 688 | 677 | 680 | 70,100 |
2024/01/31 | 675 | 680 | 672 | 679 | 42,600 |
2024/01/30 | 671 | 678 | 669 | 669 | 115,300 |
2024/01/29 | 666 | 670 | 666 | 669 | 22,200 |
2024/01/26 | 664 | 665 | 660 | 663 | 27,500 |
2024/01/25 | 661 | 669 | 661 | 668 | 37,900 |
2024/01/24 | 660 | 663 | 658 | 658 | 18,600 |
2024/01/23 | 669 | 669 | 659 | 661 | 58,100 |
2024/01/22 | 665 | 669 | 660 | 669 | 33,400 |
2024/01/19 | 657 | 664 | 656 | 659 | 33,900 |
2024/01/18 | 655 | 660 | 654 | 660 | 22,500 |
2024/01/17 | 666 | 670 | 654 | 654 | 59,000 |
2024/01/16 | 659 | 671 | 658 | 668 | 84,000 |
2024/01/15 | 646 | 659 | 646 | 659 | 79,300 |
2024/01/12 | 654 | 654 | 640 | 644 | 46,800 |
2024/01/11 | 656 | 657 | 651 | 654 | 51,000 |
2024/01/10 | 642 | 654 | 641 | 654 | 61,800 |
2024/01/09 | 641 | 644 | 639 | 641 | 70,300 |
2024/01/05 | 642 | 642 | 637 | 637 | 28,200 |
2024/01/04 | 629 | 642 | 629 | 642 | 41,200 |
2023/12/29 | 631 | 635 | 626 | 629 | 29,600 |
2023/12/28 | 626 | 633 | 625 | 630 | 31,500 |
2023/12/27 | 629 | 634 | 624 | 626 | 48,500 |
2023/12/26 | 622 | 628 | 622 | 626 | 42,900 |
2023/12/25 | 629 | 629 | 622 | 622 | 38,100 |
2023/12/22 | 629 | 631 | 626 | 628 | 12,900 |
2023/12/21 | 629 | 630 | 624 | 629 | 21,300 |
2023/12/20 | 632 | 632 | 627 | 630 | 16,800 |
2023/12/19 | 627 | 630 | 622 | 629 | 31,700 |
2023/12/18 | 635 | 635 | 625 | 626 | 33,700 |
2023/12/15 | 627 | 632 | 627 | 631 | 18,300 |
2023/12/14 | 638 | 638 | 626 | 627 | 32,800 |
2023/12/13 | 636 | 637 | 633 | 636 | 16,300 |
2023/12/12 | 639 | 640 | 633 | 635 | 16,500 |
2023/12/11 | 632 | 640 | 632 | 635 | 23,200 |
2023/12/08 | 633 | 635 | 628 | 628 | 37,300 |
2023/12/07 | 638 | 639 | 632 | 634 | 33,700 |
2023/12/06 | 638 | 639 | 633 | 637 | 23,700 |
2023/12/05 | 642 | 642 | 637 | 637 | 21,400 |
2023/12/04 | 642 | 643 | 639 | 640 | 22,100 |
2023/12/01 | 646 | 650 | 640 | 642 | 23,500 |
2023/11/30 | 638 | 644 | 636 | 644 | 16,600 |
2023/11/29 | 637 | 639 | 634 | 639 | 13,600 |
2023/11/28 | 643 | 644 | 633 | 637 | 27,100 |
2023/11/27 | 640 | 646 | 637 | 643 | 45,600 |
2023/11/24 | 623 | 642 | 623 | 633 | 167,100 |
2023/11/22 | 621 | 623 | 620 | 620 | 12,500 |
2023/11/21 | 621 | 622 | 619 | 622 | 19,000 |
2023/11/20 | 622 | 623 | 619 | 619 | 29,000 |
2023/11/17 | 615 | 622 | 615 | 622 | 35,800 |
2023/11/16 | 622 | 622 | 616 | 621 | 15,000 |
2023/11/15 | 620 | 623 | 616 | 623 | 24,300 |
2023/11/14 | 623 | 623 | 617 | 617 | 16,700 |
2023/11/13 | 626 | 628 | 620 | 626 | 15,000 |
2023/11/10 | 620 | 625 | 617 | 625 | 24,900 |
2023/11/09 | 620 | 624 | 615 | 624 | 29,100 |
2023/11/08 | 629 | 629 | 615 | 615 | 31,900 |
2023/11/07 | 628 | 633 | 627 | 629 | 24,100 |
2023/11/06 | 628 | 631 | 625 | 630 | 43,800 |
2023/11/02 | 627 | 628 | 615 | 626 | 56,000 |
2023/11/01 | 623 | 629 | 619 | 629 | 63,000 |
2023/10/31 | 610 | 617 | 606 | 617 | 37,900 |
2023/10/30 | 615 | 617 | 610 | 612 | 33,600 |
2023/10/27 | 611 | 620 | 611 | 614 | 24,700 |
2023/10/26 | 613 | 618 | 611 | 612 | 16,600 |
2023/10/25 | 618 | 619 | 612 | 612 | 27,800 |
2023/10/24 | 619 | 619 | 603 | 615 | 45,300 |
2023/10/23 | 627 | 627 | 617 | 619 | 16,300 |
2023/10/20 | 625 | 627 | 620 | 626 | 18,600 |
2023/10/19 | 623 | 626 | 619 | 622 | 40,500 |
2023/10/18 | 627 | 628 | 618 | 624 | 23,900 |
2023/10/17 | 617 | 625 | 617 | 625 | 26,100 |
2023/10/16 | 610 | 617 | 606 | 612 | 49,900 |
2023/10/13 | 620 | 620 | 612 | 612 | 42,400 |
2023/10/12 | 625 | 625 | 618 | 622 | 18,600 |
2023/10/11 | 633 | 633 | 624 | 624 | 26,300 |
2023/10/10 | 632 | 637 | 629 | 631 | 43,300 |
2023/10/06 | 631 | 634 | 627 | 630 | 36,300 |
2023/10/05 | 614 | 628 | 614 | 626 | 33,000 |
2023/10/04 | 617 | 623 | 613 | 614 | 64,600 |
2023/10/03 | 642 | 642 | 625 | 625 | 43,000 |
2023/10/02 | 653 | 658 | 645 | 645 | 30,500 |
2023/09/29 | 661 | 662 | 642 | 647 | 43,200 |
2023/09/28 | 660 | 666 | 658 | 659 | 44,900 |
2023/09/27 | 665 | 674 | 664 | 674 | 67,600 |
2023/09/26 | 670 | 670 | 665 | 668 | 25,200 |
2023/09/25 | 674 | 674 | 667 | 670 | 16,500 |
2023/09/22 | 668 | 672 | 664 | 670 | 27,100 |
2023/09/21 | 670 | 673 | 668 | 668 | 21,400 |
2023/09/20 | 672 | 673 | 666 | 668 | 21,400 |
2023/09/19 | 669 | 675 | 668 | 675 | 27,400 |
2023/09/15 | 673 | 673 | 663 | 665 | 39,900 |
2023/09/14 | 673 | 675 | 667 | 668 | 31,000 |
2023/09/13 | 665 | 677 | 663 | 676 | 50,100 |
2023/09/12 | 662 | 671 | 662 | 668 | 40,500 |
2023/09/11 | 666 | 666 | 656 | 661 | 25,800 |
2023/09/08 | 668 | 671 | 660 | 664 | 28,000 |
2023/09/07 | 671 | 673 | 667 | 668 | 45,600 |
2023/09/06 | 670 | 672 | 669 | 670 | 23,700 |
2023/09/05 | 670 | 670 | 663 | 668 | 39,200 |
2023/09/04 | 674 | 679 | 671 | 673 | 41,900 |
2023/09/01 | 665 | 670 | 661 | 670 | 44,800 |
2023/08/31 | 652 | 667 | 651 | 664 | 75,000 |
2023/08/30 | 648 | 651 | 645 | 647 | 35,600 |
2023/08/29 | 641 | 646 | 637 | 643 | 31,100 |
2023/08/28 | 632 | 641 | 628 | 639 | 51,600 |
2023/08/25 | 627 | 630 | 622 | 630 | 32,200 |
2023/08/24 | 622 | 628 | 622 | 627 | 21,800 |
2023/08/23 | 620 | 623 | 619 | 621 | 18,300 |
2023/08/22 | 621 | 622 | 617 | 620 | 28,300 |
2023/08/21 | 608 | 619 | 608 | 617 | 19,400 |
2023/08/18 | 616 | 618 | 611 | 611 | 10,300 |
2023/08/17 | 617 | 619 | 609 | 617 | 27,300 |
2023/08/16 | 623 | 625 | 621 | 621 | 7,500 |
2023/08/15 | 627 | 628 | 622 | 628 | 26,500 |
2023/08/14 | 623 | 634 | 623 | 631 | 62,800 |
2023/08/10 | 619 | 627 | 615 | 627 | 48,000 |
2023/08/09 | 612 | 618 | 612 | 618 | 17,600 |
2023/08/08 | 613 | 615 | 610 | 612 | 17,700 |
2023/08/07 | 617 | 617 | 608 | 611 | 30,300 |
2023/08/04 | 610 | 617 | 610 | 617 | 20,000 |
2023/08/03 | 618 | 618 | 609 | 610 | 57,900 |
2023/08/02 | 620 | 623 | 616 | 621 | 32,600 |
2023/08/01 | 614 | 627 | 614 | 621 | 92,600 |
2023/07/31 | 607 | 611 | 606 | 609 | 28,900 |
2023/07/28 | 607 | 608 | 601 | 605 | 69,200 |
2023/07/27 | 608 | 610 | 606 | 609 | 12,400 |
2023/07/26 | 606 | 610 | 604 | 609 | 27,700 |
2023/07/25 | 602 | 605 | 602 | 605 | 27,400 |
2023/07/24 | 605 | 605 | 602 | 603 | 29,600 |
2023/07/21 | 605 | 605 | 601 | 602 | 16,100 |
2023/07/20 | 607 | 608 | 602 | 602 | 29,900 |
2023/07/19 | 603 | 606 | 603 | 605 | 14,100 |
2023/07/18 | 601 | 603 | 599 | 603 | 17,100 |
2023/07/14 | 600 | 601 | 595 | 598 | 24,200 |
2023/07/13 | 599 | 602 | 595 | 599 | 24,400 |
2023/07/12 | 605 | 606 | 599 | 600 | 31,200 |
2023/07/11 | 605 | 610 | 605 | 605 | 28,500 |
2023/07/10 | 602 | 607 | 600 | 603 | 22,000 |
2023/07/07 | 604 | 604 | 598 | 599 | 25,800 |
2023/07/06 | 610 | 610 | 603 | 603 | 32,000 |
2023/07/05 | 606 | 611 | 604 | 608 | 29,100 |
2023/07/04 | 605 | 607 | 603 | 604 | 15,900 |
2023/07/03 | 600 | 606 | 600 | 604 | 43,900 |
2023/06/30 | 598 | 598 | 593 | 596 | 27,100 |
2023/06/29 | 598 | 599 | 595 | 598 | 31,400 |