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

ウェッジホールディングス(2388)の株価時系列情報

ウェッジホールディングス(2388)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
2026/06/19 38 38 37 37 72,300
2026/06/18 40 40 36 37 267,800
2026/06/17 39 41 38 40 115,600
2026/06/16 38 39 38 39 25,000
2026/06/15 37 38 37 38 83,200
2026/06/12 38 38 37 38 41,600
2026/06/11 38 38 37 38 83,700
2026/06/10 39 39 38 38 50,500
2026/06/09 38 39 37 38 100,800
2026/06/08 40 40 38 38 86,100
2026/06/05 39 40 39 40 95,300
2026/06/04 42 42 39 40 112,100
2026/06/03 43 43 40 42 216,600
2026/06/02 43 44 43 43 74,800
2026/06/01 44 44 43 44 25,600
2026/05/29 43 44 43 44 17,200
2026/05/28 43 44 42 44 46,800
2026/05/27 43 44 43 43 49,600
2026/05/26 45 45 43 44 66,300
2026/05/25 43 45 43 45 105,200
2026/05/22 44 44 42 43 71,300
2026/05/21 40 46 40 44 415,900
2026/05/20 42 43 39 41 386,200
2026/05/19 42 43 42 42 150,400
2026/05/18 45 46 40 43 578,300
2026/05/15 49 49 46 47 196,400
2026/05/14 50 50 48 49 149,700
2026/05/13 50 50 49 49 78,600
2026/05/12 50 51 50 50 102,200
2026/05/11 53 53 50 50 292,500
2026/05/08 55 55 51 52 348,300
2026/05/07 56 56 54 54 142,600
2026/05/01 56 57 56 56 28,900
2026/04/30 56 57 56 57 87,600
2026/04/28 58 58 56 56 207,200
2026/04/27 59 60 57 58 151,400
2026/04/24 60 60 59 59 38,800
2026/04/23 60 61 60 60 23,000
2026/04/22 60 61 60 60 17,100
2026/04/21 61 61 60 61 135,300
2026/04/20 61 61 60 60 36,900
2026/04/17 61 61 60 61 11,400
2026/04/16 61 61 60 60 52,700
2026/04/15 60 61 60 61 20,200
2026/04/14 60 61 60 61 22,600
2026/04/13 60 61 60 60 15,100
2026/04/10 60 61 60 60 4,800
2026/04/09 61 61 60 60 45,200
2026/04/08 60 61 60 61 28,500
2026/04/07 61 61 60 60 52,600
2026/04/06 60 61 60 60 84,600
2026/04/03 61 61 60 61 49,100
2026/03/27 62 62 61 61 17,000
2026/03/26 62 63 61 62 52,400
2026/03/25 62 63 61 62 33,800
2026/03/24 63 65 61 61 103,400
2026/03/23 62 63 61 63 67,800
2026/03/19 63 65 62 62 72,700
2026/03/18 62 64 61 64 150,100
2026/03/17 62 63 61 62 51,100
2026/03/16 62 62 61 62 59,500
2026/03/13 65 65 62 62 81,000
2026/03/12 63 65 63 65 65,900
2026/03/11 62 64 62 63 146,000
2026/03/10 60 62 60 61 178,700
2026/03/09 63 63 60 60 146,800
2026/03/06 60 67 60 63 967,900
2026/03/05 60 61 60 60 40,000
2026/03/04 60 61 59 59 121,400
2026/03/03 61 62 60 61 98,800
2026/03/02 61 62 60 62 101,200
2026/02/27 61 61 60 61 39,200
2026/02/26 60 61 60 61 141,300
2026/02/25 61 61 60 60 250,600
2026/02/24 61 62 61 61 58,000
2026/02/20 61 62 61 61 39,800
2026/02/19 61 62 61 61 31,000
2026/02/18 62 63 61 61 178,900
2026/02/17 61 62 61 61 25,600
2026/02/16 62 63 61 61 75,500
2026/02/13 64 64 62 62 81,800
2026/02/12 62 64 61 63 225,000
2026/02/10 63 63 61 62 104,300
2026/02/09 63 63 62 62 45,900
2026/02/06 62 63 61 63 75,400
2026/02/05 62 63 62 62 37,100
2026/02/04 62 63 62 62 61,000
2026/02/03 63 63 62 63 51,400
2026/02/02 62 63 62 62 42,700
2026/01/30 63 64 62 62 50,700
2026/01/29 63 64 62 63 63,300
2026/01/28 63 64 62 63 111,900
2026/01/27 65 65 63 63 73,700
2026/01/26 64 65 64 65 57,600
2026/01/23 64 64 63 64 65,600
2026/01/22 64 65 63 64 156,600
2026/01/21 66 66 64 64 37,500
2026/01/20 66 66 64 65 122,500
2026/01/19 65 66 64 66 42,200
2026/01/16 65 65 64 65 94,400
2026/01/15 65 67 65 66 100,500
2026/01/14 65 66 65 65 68,400
2026/01/13 66 66 64 65 117,500
2026/01/09 64 68 64 66 309,100
2026/01/08 66 67 64 64 362,500
2026/01/07 63 66 63 65 294,900
2026/01/06 61 64 61 62 195,700
2026/01/05 61 62 61 61 92,300
2025/12/30 62 63 61 61 110,700
2025/12/29 63 63 62 62 334,900
2025/12/26 66 73 62 63 2,030,300
2025/12/25 64 64 63 64 129,200
2025/12/24 65 65 63 64 136,900
2025/12/23 63 66 63 65 262,500
2025/12/22 63 63 62 62 208,900
2025/12/19 64 64 63 63 60,600
2025/12/18 63 64 63 64 40,100
2025/12/17 64 65 63 64 64,400
2025/12/16 65 65 64 64 158,200
2025/12/15 64 65 64 65 43,200
2025/12/12 64 65 64 65 31,200
2025/12/11 65 65 64 64 40,000
2025/12/10 65 66 65 65 29,100
2025/12/09 65 66 65 65 26,200
2025/12/08 64 66 64 65 61,400
2025/12/05 63 65 63 65 43,800
2025/12/04 64 65 63 63 91,700
2025/12/03 65 65 63 63 70,200
2025/12/02 66 66 64 64 18,300
2025/12/01 66 66 65 65 71,200
2025/11/28 65 67 65 66 138,300
2025/11/27 63 65 63 64 118,800
2025/11/26 63 64 63 63 21,000
2025/11/25 64 65 64 64 37,000
2025/11/21 63 64 63 64 161,000
2025/11/20 64 65 64 64 145,100
2025/11/19 64 66 63 65 194,100
2025/11/18 67 68 64 65 391,300
2025/11/17 68 68 66 67 75,700
2025/11/14 68 69 67 69 45,700
2025/11/13 68 69 68 68 26,600
2025/11/12 66 69 66 69 84,800
2025/11/11 67 67 66 66 35,500
2025/11/10 67 68 66 67 28,500
2025/11/07 67 67 66 67 15,900
2025/11/06 67 68 66 66 27,200
2025/11/05 69 69 67 68 42,600
2025/11/04 67 69 67 68 43,000
2025/10/31 66 68 66 67 49,600
2025/10/30 67 68 67 67 73,400
2025/10/29 67 69 67 67 71,000
2025/10/28 68 69 67 67 148,000
2025/10/27 68 69 67 69 106,700
2025/10/24 69 69 67 68 92,200
2025/10/23 69 69 68 68 63,800
2025/10/22 69 70 67 68 114,900
2025/10/21 69 69 68 69 140,500
2025/10/20 70 70 68 69 52,800
2025/10/17 70 70 68 68 63,900
2025/10/16 67 70 67 70 72,500
2025/10/15 67 68 67 67 68,400
2025/10/14 69 70 67 67 155,700
2025/10/10 72 72 69 69 107,800
2025/10/09 72 72 70 72 81,800
2025/10/08 71 72 70 71 45,100
2025/10/07 71 72 70 71 82,600
2025/10/06 69 71 69 70 184,900
2025/10/03 68 69 68 69 89,100
2025/10/02 69 69 68 68 66,500
2025/10/01 71 72 69 69 194,200
2025/09/30 71 71 70 71 313,200
2025/09/29 71 73 71 71 107,100
2025/09/26 71 73 71 72 154,700
2025/09/25 73 73 70 71 212,000
2025/09/24 73 74 71 72 214,700
2025/09/22 72 73 70 73 251,900
2025/09/19 71 73 71 73 151,500
2025/09/18 73 73 71 72 220,100
2025/09/17 73 73 71 73 128,000
2025/09/16 73 73 70 72 340,600
2025/09/12 75 75 72 73 174,000
2025/09/11 75 75 74 74 120,800
2025/09/10 77 77 72 74 899,100
2025/09/09 81 82 76 77 485,600
2025/09/08 81 82 80 82 145,000
2025/09/05 80 82 80 81 96,800
2025/09/04 81 82 80 80 249,100
2025/09/03 85 85 81 81 289,600
2025/09/02 83 85 82 85 296,600
2025/09/01 83 84 81 83 379,900
2025/08/29 83 83 82 82 73,300
2025/08/28 84 84 82 82 89,600
2025/08/27 85 85 82 84 230,600
2025/08/26 84 85 82 85 393,700
2025/08/25 84 84 83 84 173,000
2025/08/22 82 85 82 84 247,000
2025/08/21 81 85 81 83 532,000
2025/08/20 82 82 80 82 355,300
2025/08/19 82 83 80 83 154,500
2025/08/18 79 83 79 82 265,600

このページの先頭へ