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 |
|---|---|---|---|---|---|
| 2025/06/13 | 77 | 79 | 76 | 79 | 177,400 |
| 2025/06/12 | 75 | 78 | 74 | 78 | 149,500 |
| 2025/06/11 | 74 | 75 | 74 | 74 | 94,700 |
| 2025/06/10 | 74 | 75 | 73 | 73 | 84,200 |
| 2025/06/09 | 79 | 79 | 73 | 74 | 370,200 |
| 2025/06/06 | 79 | 79 | 78 | 78 | 40,100 |
| 2025/06/05 | 79 | 80 | 78 | 78 | 24,300 |
| 2025/06/04 | 79 | 80 | 79 | 80 | 49,800 |
| 2025/06/03 | 80 | 81 | 78 | 79 | 75,500 |
| 2025/06/02 | 79 | 80 | 78 | 79 | 199,900 |
| 2025/05/30 | 82 | 83 | 77 | 78 | 697,500 |
| 2025/05/29 | 82 | 84 | 80 | 82 | 237,000 |
| 2025/05/28 | 85 | 85 | 80 | 81 | 523,600 |
| 2025/05/27 | 79 | 88 | 78 | 84 | 1,255,300 |
| 2025/05/26 | 77 | 80 | 76 | 79 | 207,500 |
| 2025/05/23 | 80 | 80 | 76 | 76 | 500,000 |
| 2025/05/22 | 75 | 83 | 75 | 80 | 1,839,800 |
| 2025/05/21 | 76 | 79 | 74 | 76 | 308,700 |
| 2025/05/20 | 71 | 80 | 71 | 76 | 2,916,500 |
| 2025/05/19 | 70 | 72 | 70 | 71 | 110,200 |
| 2025/05/16 | 71 | 71 | 68 | 70 | 560,900 |
| 2025/05/15 | 73 | 73 | 70 | 72 | 305,500 |
| 2025/05/14 | 70 | 73 | 69 | 73 | 416,200 |
| 2025/05/13 | 70 | 71 | 69 | 70 | 89,500 |
| 2025/05/12 | 70 | 70 | 69 | 69 | 35,100 |
| 2025/05/09 | 68 | 70 | 68 | 68 | 218,400 |
| 2025/05/08 | 69 | 70 | 68 | 69 | 335,600 |
| 2025/05/07 | 67 | 69 | 67 | 69 | 226,400 |
| 2025/05/02 | 67 | 69 | 67 | 67 | 539,300 |
| 2025/05/01 | 67 | 67 | 66 | 67 | 183,900 |
| 2025/04/30 | 66 | 67 | 65 | 66 | 168,900 |
| 2025/04/28 | 64 | 68 | 63 | 65 | 4,331,200 |
| 2025/04/25 | 66 | 66 | 64 | 65 | 165,600 |
| 2025/04/24 | 68 | 68 | 64 | 65 | 980,300 |
| 2025/04/23 | 65 | 77 | 64 | 67 | 11,207,500 |
| 2025/04/22 | 64 | 70 | 63 | 65 | 5,407,600 |
| 2025/04/21 | 65 | 71 | 63 | 64 | 4,784,200 |
| 2025/04/18 | 65 | 74 | 64 | 65 | 2,369,600 |
| 2025/04/17 | 67 | 67 | 64 | 65 | 228,700 |
| 2025/04/16 | 67 | 74 | 63 | 66 | 2,825,000 |
| 2025/04/15 | 65 | 67 | 65 | 66 | 190,900 |
| 2025/04/14 | 63 | 66 | 63 | 66 | 126,300 |
| 2025/04/11 | 62 | 64 | 62 | 64 | 43,500 |
| 2025/04/10 | 62 | 64 | 61 | 64 | 236,600 |
| 2025/04/09 | 61 | 61 | 58 | 59 | 283,900 |
| 2025/04/08 | 61 | 63 | 59 | 61 | 144,800 |
| 2025/04/07 | 59 | 63 | 57 | 57 | 329,800 |
| 2025/04/04 | 65 | 67 | 61 | 64 | 347,100 |
| 2025/04/03 | 68 | 69 | 66 | 66 | 325,100 |
| 2025/04/02 | 69 | 70 | 68 | 69 | 337,200 |
| 2025/04/01 | 71 | 71 | 70 | 71 | 153,700 |
| 2025/03/31 | 69 | 71 | 69 | 71 | 208,500 |
| 2025/03/28 | 70 | 79 | 66 | 71 | 2,337,000 |
| 2025/03/27 | 72 | 73 | 70 | 71 | 44,400 |
| 2025/03/26 | 69 | 73 | 69 | 73 | 304,600 |
| 2025/03/25 | 71 | 71 | 70 | 70 | 108,500 |
| 2025/03/24 | 71 | 71 | 70 | 71 | 53,000 |
| 2025/03/21 | 71 | 72 | 70 | 70 | 94,500 |
| 2025/03/19 | 71 | 72 | 71 | 72 | 84,500 |
| 2025/03/18 | 72 | 73 | 70 | 71 | 281,300 |
| 2025/03/17 | 71 | 73 | 71 | 71 | 115,700 |
| 2025/03/14 | 71 | 73 | 70 | 71 | 139,500 |
| 2025/03/13 | 71 | 71 | 69 | 71 | 131,200 |
| 2025/03/12 | 69 | 70 | 68 | 69 | 102,100 |
| 2025/03/11 | 68 | 70 | 67 | 68 | 158,100 |
| 2025/03/10 | 68 | 69 | 68 | 69 | 162,700 |
| 2025/03/07 | 67 | 68 | 66 | 68 | 116,000 |
| 2025/03/06 | 69 | 69 | 67 | 68 | 194,000 |
| 2025/03/05 | 67 | 69 | 66 | 69 | 141,700 |
| 2025/03/04 | 70 | 70 | 67 | 67 | 595,500 |
| 2025/03/03 | 73 | 74 | 70 | 70 | 383,500 |
| 2025/02/28 | 72 | 73 | 71 | 72 | 285,300 |
| 2025/02/27 | 71 | 73 | 70 | 72 | 176,000 |
| 2025/02/26 | 72 | 72 | 69 | 72 | 421,400 |
| 2025/02/25 | 69 | 72 | 68 | 72 | 447,600 |
| 2025/02/21 | 67 | 72 | 67 | 69 | 356,000 |
| 2025/02/20 | 69 | 70 | 67 | 68 | 272,000 |
| 2025/02/19 | 68 | 69 | 67 | 69 | 155,900 |
| 2025/02/18 | 69 | 69 | 66 | 68 | 435,200 |
| 2025/02/17 | 75 | 75 | 68 | 69 | 1,478,300 |
| 2025/02/14 | 68 | 69 | 65 | 66 | 878,400 |
| 2025/02/13 | 74 | 74 | 68 | 70 | 1,167,500 |
| 2025/02/12 | 66 | 85 | 65 | 70 | 12,386,700 |
| 2025/02/10 | 63 | 63 | 61 | 61 | 119,400 |
| 2025/02/07 | 62 | 62 | 61 | 62 | 35,400 |
| 2025/02/06 | 63 | 63 | 61 | 61 | 73,000 |
| 2025/02/05 | 61 | 62 | 61 | 62 | 33,000 |
| 2025/02/04 | 62 | 62 | 61 | 62 | 37,300 |
| 2025/02/03 | 62 | 62 | 61 | 62 | 41,300 |
| 2025/01/31 | 61 | 62 | 61 | 62 | 72,700 |
| 2025/01/30 | 61 | 62 | 61 | 62 | 17,200 |
| 2025/01/29 | 61 | 63 | 61 | 62 | 44,000 |
| 2025/01/28 | 62 | 63 | 61 | 62 | 74,400 |
| 2025/01/27 | 61 | 64 | 61 | 62 | 113,300 |
| 2025/01/24 | 62 | 62 | 61 | 61 | 13,100 |
| 2025/01/23 | 62 | 62 | 61 | 61 | 22,300 |
| 2025/01/22 | 60 | 62 | 60 | 62 | 75,500 |
| 2025/01/21 | 62 | 62 | 61 | 62 | 42,700 |
| 2025/01/20 | 61 | 62 | 60 | 62 | 28,200 |
| 2025/01/17 | 62 | 62 | 60 | 60 | 24,000 |
| 2025/01/16 | 61 | 62 | 60 | 62 | 50,200 |
| 2025/01/15 | 61 | 62 | 61 | 61 | 18,500 |
| 2025/01/14 | 62 | 62 | 60 | 60 | 107,200 |
| 2025/01/10 | 62 | 62 | 61 | 61 | 37,800 |
| 2025/01/09 | 63 | 63 | 62 | 62 | 66,600 |
| 2025/01/08 | 62 | 63 | 61 | 62 | 80,300 |
| 2025/01/07 | 64 | 67 | 62 | 62 | 294,400 |
| 2025/01/06 | 63 | 65 | 62 | 64 | 163,900 |
| 2024/12/30 | 64 | 64 | 61 | 63 | 175,200 |
| 2024/12/27 | 61 | 64 | 61 | 64 | 73,300 |
| 2024/12/26 | 61 | 62 | 60 | 61 | 304,600 |
| 2024/12/25 | 62 | 62 | 60 | 60 | 210,500 |
| 2024/12/24 | 62 | 62 | 60 | 61 | 153,200 |
| 2024/12/23 | 61 | 63 | 60 | 62 | 151,500 |
| 2024/12/20 | 62 | 63 | 61 | 61 | 160,400 |
| 2024/12/19 | 63 | 63 | 62 | 62 | 61,200 |
| 2024/12/18 | 64 | 64 | 63 | 64 | 114,800 |
| 2024/12/17 | 67 | 67 | 64 | 64 | 140,200 |
| 2024/12/16 | 68 | 68 | 66 | 66 | 55,100 |
| 2024/12/13 | 67 | 68 | 67 | 68 | 35,500 |
| 2024/12/12 | 66 | 69 | 65 | 67 | 122,000 |
| 2024/12/11 | 66 | 66 | 65 | 66 | 96,900 |
| 2024/12/10 | 68 | 68 | 66 | 66 | 79,900 |
| 2024/12/09 | 65 | 71 | 65 | 68 | 408,300 |
| 2024/12/06 | 66 | 66 | 64 | 66 | 122,400 |
| 2024/12/05 | 67 | 67 | 66 | 66 | 19,800 |
| 2024/12/04 | 68 | 68 | 67 | 67 | 13,000 |
| 2024/12/03 | 67 | 68 | 66 | 67 | 89,500 |
| 2024/12/02 | 68 | 69 | 67 | 67 | 66,000 |
| 2024/11/29 | 66 | 67 | 65 | 67 | 66,600 |
| 2024/11/28 | 66 | 66 | 64 | 66 | 51,100 |
| 2024/11/27 | 68 | 68 | 65 | 66 | 136,400 |
| 2024/11/26 | 67 | 68 | 67 | 68 | 23,400 |
| 2024/11/25 | 68 | 69 | 67 | 67 | 50,200 |
| 2024/11/22 | 69 | 69 | 67 | 68 | 56,500 |
| 2024/11/21 | 68 | 69 | 68 | 69 | 31,800 |
| 2024/11/20 | 69 | 70 | 68 | 69 | 139,800 |
| 2024/11/19 | 67 | 71 | 66 | 69 | 212,700 |
| 2024/11/18 | 67 | 67 | 66 | 67 | 28,300 |
| 2024/11/15 | 67 | 68 | 66 | 67 | 96,300 |
| 2024/11/14 | 67 | 69 | 67 | 69 | 154,000 |
| 2024/11/13 | 68 | 70 | 67 | 69 | 158,200 |
| 2024/11/12 | 71 | 71 | 68 | 68 | 198,400 |
| 2024/11/11 | 74 | 74 | 67 | 70 | 748,000 |
| 2024/11/08 | 69 | 77 | 68 | 74 | 1,307,800 |
| 2024/11/07 | 70 | 70 | 66 | 66 | 468,500 |
| 2024/11/06 | 63 | 66 | 63 | 65 | 121,900 |
| 2024/11/05 | 62 | 63 | 61 | 63 | 96,500 |
| 2024/11/01 | 61 | 62 | 60 | 62 | 76,400 |
| 2024/10/31 | 61 | 61 | 60 | 60 | 9,800 |
| 2024/10/30 | 61 | 61 | 60 | 61 | 32,100 |
| 2024/10/29 | 59 | 62 | 59 | 61 | 83,900 |
| 2024/10/28 | 58 | 60 | 58 | 60 | 54,300 |
| 2024/10/25 | 59 | 59 | 58 | 58 | 70,500 |
| 2024/10/24 | 60 | 60 | 58 | 59 | 160,400 |
| 2024/10/23 | 61 | 71 | 59 | 60 | 1,120,900 |
| 2024/10/22 | 61 | 61 | 59 | 60 | 125,300 |
| 2024/10/21 | 61 | 62 | 60 | 61 | 81,100 |
| 2024/10/18 | 60 | 61 | 60 | 61 | 76,400 |
| 2024/10/17 | 63 | 63 | 60 | 60 | 160,900 |
| 2024/10/16 | 63 | 63 | 62 | 62 | 49,300 |
| 2024/10/15 | 64 | 64 | 63 | 63 | 108,000 |
| 2024/10/11 | 64 | 64 | 63 | 64 | 68,000 |
| 2024/10/10 | 63 | 64 | 63 | 63 | 42,800 |
| 2024/10/09 | 64 | 65 | 63 | 64 | 42,900 |
| 2024/10/08 | 66 | 66 | 63 | 63 | 136,900 |
| 2024/10/07 | 67 | 67 | 66 | 66 | 34,800 |
| 2024/10/04 | 67 | 68 | 66 | 67 | 97,700 |
| 2024/10/03 | 68 | 68 | 66 | 67 | 22,900 |
| 2024/10/02 | 66 | 67 | 66 | 66 | 26,600 |
| 2024/10/01 | 65 | 68 | 65 | 66 | 72,700 |
| 2024/09/30 | 66 | 66 | 65 | 65 | 122,200 |
| 2024/09/27 | 66 | 68 | 66 | 67 | 144,700 |
| 2024/09/26 | 67 | 68 | 66 | 66 | 97,100 |
| 2024/09/25 | 69 | 69 | 67 | 67 | 47,400 |
| 2024/09/24 | 69 | 69 | 68 | 68 | 22,200 |
| 2024/09/20 | 68 | 69 | 68 | 69 | 56,900 |
| 2024/09/19 | 69 | 69 | 68 | 68 | 84,100 |
| 2024/09/18 | 68 | 69 | 67 | 69 | 47,900 |
| 2024/09/17 | 70 | 70 | 68 | 68 | 86,300 |
| 2024/09/13 | 69 | 70 | 69 | 69 | 10,900 |
| 2024/09/12 | 69 | 71 | 69 | 70 | 89,300 |
| 2024/09/11 | 71 | 71 | 68 | 68 | 119,600 |
| 2024/09/10 | 70 | 71 | 69 | 71 | 100,000 |
| 2024/09/09 | 66 | 70 | 65 | 70 | 167,900 |
| 2024/09/06 | 69 | 70 | 66 | 67 | 358,900 |
| 2024/09/05 | 69 | 71 | 68 | 69 | 187,700 |
| 2024/09/04 | 70 | 71 | 69 | 70 | 175,700 |
| 2024/09/03 | 70 | 72 | 70 | 71 | 121,500 |
| 2024/09/02 | 73 | 74 | 70 | 70 | 284,200 |
| 2024/08/30 | 77 | 78 | 71 | 73 | 562,800 |
| 2024/08/29 | 78 | 80 | 76 | 77 | 187,700 |
| 2024/08/28 | 77 | 78 | 77 | 78 | 75,200 |
| 2024/08/27 | 79 | 80 | 76 | 76 | 206,100 |
| 2024/08/26 | 79 | 79 | 76 | 78 | 285,600 |
| 2024/08/23 | 80 | 80 | 77 | 79 | 338,600 |
| 2024/08/22 | 77 | 84 | 75 | 81 | 1,047,400 |
| 2024/08/21 | 69 | 90 | 69 | 79 | 5,816,700 |
| 2024/08/20 | 68 | 72 | 68 | 69 | 296,300 |
| 2024/08/19 | 69 | 70 | 68 | 68 | 121,800 |