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 |
|---|---|---|---|---|---|
| 2024/07/26 | 90 | 91 | 89 | 89 | 103,400 |
| 2024/07/25 | 91 | 91 | 89 | 89 | 102,400 |
| 2024/07/24 | 92 | 93 | 91 | 91 | 107,900 |
| 2024/07/23 | 91 | 92 | 89 | 92 | 105,600 |
| 2024/07/22 | 89 | 96 | 88 | 90 | 632,500 |
| 2024/07/19 | 89 | 89 | 88 | 89 | 50,100 |
| 2024/07/18 | 89 | 89 | 88 | 88 | 158,700 |
| 2024/07/17 | 88 | 89 | 88 | 89 | 73,600 |
| 2024/07/16 | 89 | 89 | 88 | 89 | 53,900 |
| 2024/07/12 | 87 | 89 | 87 | 89 | 72,100 |
| 2024/07/11 | 88 | 88 | 87 | 88 | 48,200 |
| 2024/07/10 | 87 | 88 | 86 | 88 | 75,700 |
| 2024/07/09 | 88 | 89 | 87 | 87 | 106,400 |
| 2024/07/08 | 88 | 88 | 87 | 87 | 45,400 |
| 2024/07/05 | 87 | 89 | 87 | 87 | 129,300 |
| 2024/07/04 | 87 | 88 | 87 | 87 | 54,300 |
| 2024/07/03 | 88 | 88 | 87 | 87 | 52,600 |
| 2024/07/02 | 86 | 88 | 86 | 87 | 71,400 |
| 2024/07/01 | 87 | 87 | 86 | 86 | 116,200 |
| 2024/06/28 | 86 | 88 | 85 | 88 | 63,800 |
| 2024/06/27 | 87 | 87 | 84 | 85 | 243,500 |
| 2024/06/26 | 87 | 88 | 86 | 88 | 68,400 |
| 2024/06/25 | 87 | 88 | 87 | 87 | 117,400 |
| 2024/06/24 | 85 | 87 | 85 | 87 | 95,500 |
| 2024/06/21 | 84 | 86 | 83 | 86 | 111,000 |
| 2024/06/20 | 84 | 85 | 84 | 84 | 71,100 |
| 2024/06/19 | 87 | 87 | 84 | 85 | 149,100 |
| 2024/06/18 | 89 | 89 | 86 | 86 | 143,500 |
| 2024/06/17 | 89 | 89 | 87 | 88 | 84,000 |
| 2024/06/14 | 87 | 88 | 87 | 88 | 61,400 |
| 2024/06/13 | 87 | 89 | 87 | 88 | 107,400 |
| 2024/06/12 | 87 | 88 | 87 | 87 | 40,500 |
| 2024/06/11 | 88 | 88 | 87 | 87 | 74,600 |
| 2024/06/10 | 87 | 88 | 86 | 88 | 94,200 |
| 2024/06/07 | 86 | 87 | 85 | 87 | 62,800 |
| 2024/06/06 | 86 | 87 | 85 | 87 | 72,500 |
| 2024/06/05 | 85 | 86 | 85 | 86 | 57,400 |
| 2024/06/04 | 84 | 86 | 84 | 85 | 137,800 |
| 2024/06/03 | 82 | 85 | 82 | 84 | 78,100 |
| 2024/05/31 | 82 | 83 | 81 | 82 | 59,800 |
| 2024/05/30 | 84 | 84 | 82 | 82 | 54,400 |
| 2024/05/29 | 85 | 85 | 84 | 85 | 43,800 |
| 2024/05/28 | 85 | 85 | 84 | 85 | 65,200 |
| 2024/05/27 | 82 | 85 | 82 | 85 | 107,000 |
| 2024/05/24 | 81 | 82 | 80 | 82 | 131,500 |
| 2024/05/23 | 83 | 83 | 81 | 81 | 76,200 |
| 2024/05/22 | 84 | 84 | 83 | 83 | 76,700 |
| 2024/05/21 | 85 | 85 | 83 | 84 | 56,500 |
| 2024/05/20 | 83 | 85 | 83 | 85 | 191,800 |
| 2024/05/17 | 83 | 83 | 81 | 83 | 159,800 |
| 2024/05/16 | 83 | 85 | 83 | 83 | 199,500 |
| 2024/05/15 | 87 | 88 | 83 | 87 | 280,200 |
| 2024/05/14 | 87 | 88 | 86 | 87 | 107,000 |
| 2024/05/13 | 86 | 89 | 86 | 87 | 185,800 |
| 2024/05/10 | 85 | 87 | 85 | 87 | 70,500 |
| 2024/05/09 | 83 | 85 | 83 | 85 | 103,300 |
| 2024/05/08 | 82 | 84 | 82 | 84 | 170,100 |
| 2024/05/07 | 81 | 83 | 81 | 81 | 111,600 |
| 2024/05/02 | 80 | 81 | 80 | 80 | 39,700 |
| 2024/05/01 | 81 | 81 | 80 | 81 | 93,500 |
| 2024/04/30 | 81 | 82 | 80 | 80 | 94,400 |
| 2024/04/26 | 83 | 83 | 80 | 81 | 194,300 |
| 2024/04/25 | 84 | 84 | 82 | 82 | 98,300 |
| 2024/04/24 | 83 | 84 | 82 | 82 | 127,600 |
| 2024/04/23 | 84 | 84 | 83 | 83 | 37,600 |
| 2024/04/22 | 84 | 84 | 82 | 84 | 88,900 |
| 2024/04/19 | 85 | 85 | 83 | 83 | 100,600 |
| 2024/04/18 | 84 | 85 | 84 | 84 | 88,300 |
| 2024/04/17 | 85 | 85 | 84 | 84 | 60,900 |
| 2024/04/16 | 84 | 85 | 84 | 84 | 123,900 |
| 2024/04/15 | 86 | 86 | 85 | 86 | 92,300 |
| 2024/04/12 | 86 | 86 | 85 | 85 | 42,400 |
| 2024/04/11 | 85 | 86 | 84 | 86 | 78,600 |
| 2024/04/10 | 86 | 86 | 85 | 85 | 54,300 |
| 2024/04/09 | 86 | 86 | 85 | 85 | 75,700 |
| 2024/04/08 | 84 | 86 | 84 | 86 | 59,000 |
| 2024/04/05 | 84 | 86 | 84 | 84 | 105,000 |
| 2024/04/04 | 85 | 86 | 85 | 85 | 76,100 |
| 2024/04/03 | 84 | 87 | 84 | 85 | 228,600 |
| 2024/04/02 | 86 | 86 | 84 | 84 | 177,300 |
| 2024/04/01 | 87 | 87 | 85 | 85 | 129,300 |
| 2024/03/29 | 88 | 89 | 85 | 85 | 327,100 |
| 2024/03/28 | 95 | 95 | 86 | 87 | 1,364,600 |
| 2024/03/27 | 86 | 87 | 84 | 85 | 183,800 |
| 2024/03/26 | 87 | 87 | 85 | 86 | 182,700 |
| 2024/03/25 | 88 | 89 | 87 | 88 | 152,900 |
| 2024/03/22 | 87 | 89 | 86 | 89 | 162,100 |
| 2024/03/21 | 88 | 88 | 86 | 87 | 106,400 |
| 2024/03/19 | 88 | 89 | 86 | 88 | 154,900 |
| 2024/03/18 | 85 | 89 | 85 | 88 | 265,400 |
| 2024/03/15 | 85 | 86 | 85 | 86 | 209,700 |
| 2024/03/14 | 86 | 87 | 85 | 87 | 249,200 |
| 2024/03/13 | 88 | 89 | 87 | 87 | 132,900 |
| 2024/03/12 | 86 | 88 | 86 | 87 | 78,200 |
| 2024/03/11 | 86 | 88 | 86 | 86 | 202,600 |
| 2024/03/08 | 87 | 88 | 86 | 88 | 220,100 |
| 2024/03/07 | 89 | 90 | 87 | 88 | 268,300 |
| 2024/03/06 | 89 | 91 | 87 | 90 | 416,500 |
| 2024/03/05 | 90 | 109 | 86 | 90 | 3,040,500 |
| 2024/03/04 | 91 | 92 | 89 | 91 | 319,100 |
| 2024/03/01 | 93 | 94 | 90 | 91 | 333,700 |
| 2024/02/29 | 93 | 95 | 91 | 93 | 257,700 |
| 2024/02/28 | 90 | 97 | 90 | 95 | 671,800 |
| 2024/02/27 | 92 | 92 | 90 | 92 | 215,600 |
| 2024/02/26 | 92 | 94 | 91 | 92 | 196,200 |
| 2024/02/22 | 92 | 93 | 90 | 93 | 371,900 |
| 2024/02/21 | 91 | 93 | 90 | 93 | 370,700 |
| 2024/02/20 | 94 | 95 | 90 | 93 | 558,600 |
| 2024/02/19 | 88 | 96 | 88 | 94 | 1,074,200 |
| 2024/02/16 | 78 | 89 | 76 | 87 | 1,592,300 |
| 2024/02/15 | 94 | 95 | 81 | 82 | 3,366,600 |
| 2024/02/14 | 108 | 112 | 104 | 106 | 776,800 |
| 2024/02/13 | 107 | 109 | 105 | 109 | 464,700 |
| 2024/02/09 | 103 | 107 | 103 | 107 | 277,700 |
| 2024/02/08 | 105 | 106 | 103 | 103 | 374,700 |
| 2024/02/07 | 106 | 110 | 104 | 105 | 465,600 |
| 2024/02/06 | 105 | 108 | 104 | 107 | 177,500 |
| 2024/02/05 | 105 | 106 | 104 | 105 | 147,400 |
| 2024/02/02 | 104 | 106 | 104 | 105 | 225,200 |
| 2024/02/01 | 106 | 106 | 105 | 105 | 183,500 |
| 2024/01/31 | 105 | 108 | 104 | 106 | 519,800 |
| 2024/01/30 | 106 | 108 | 103 | 108 | 229,800 |
| 2024/01/29 | 105 | 106 | 104 | 104 | 140,800 |
| 2024/01/26 | 106 | 106 | 103 | 105 | 254,000 |
| 2024/01/25 | 104 | 106 | 104 | 104 | 142,000 |
| 2024/01/24 | 104 | 105 | 103 | 103 | 227,900 |
| 2024/01/23 | 106 | 107 | 104 | 106 | 432,500 |
| 2024/01/22 | 105 | 107 | 104 | 105 | 271,000 |
| 2024/01/19 | 105 | 107 | 103 | 104 | 253,200 |
| 2024/01/18 | 106 | 107 | 105 | 105 | 168,700 |
| 2024/01/17 | 108 | 110 | 105 | 105 | 432,700 |
| 2024/01/16 | 110 | 111 | 108 | 109 | 228,500 |
| 2024/01/15 | 110 | 111 | 108 | 111 | 200,800 |
| 2024/01/12 | 111 | 112 | 108 | 109 | 382,400 |
| 2024/01/11 | 113 | 114 | 111 | 111 | 399,000 |
| 2024/01/10 | 113 | 116 | 111 | 113 | 360,300 |
| 2024/01/09 | 112 | 114 | 111 | 114 | 212,900 |
| 2024/01/05 | 117 | 117 | 111 | 111 | 491,900 |
| 2024/01/04 | 115 | 119 | 113 | 116 | 546,700 |
| 2023/12/29 | 112 | 115 | 111 | 113 | 463,100 |
| 2023/12/28 | 108 | 114 | 107 | 114 | 545,800 |
| 2023/12/27 | 102 | 110 | 102 | 108 | 898,900 |
| 2023/12/26 | 107 | 109 | 103 | 103 | 874,900 |
| 2023/12/25 | 116 | 117 | 108 | 110 | 2,165,400 |
| 2023/12/22 | 100 | 132 | 100 | 118 | 10,269,800 |
| 2023/12/21 | 101 | 102 | 99 | 100 | 136,600 |
| 2023/12/20 | 102 | 103 | 100 | 102 | 198,700 |
| 2023/12/19 | 99 | 101 | 98 | 101 | 276,000 |
| 2023/12/18 | 101 | 101 | 98 | 98 | 197,200 |
| 2023/12/15 | 99 | 100 | 98 | 99 | 231,500 |
| 2023/12/14 | 101 | 101 | 99 | 99 | 80,800 |
| 2023/12/13 | 99 | 101 | 98 | 100 | 188,000 |
| 2023/12/12 | 101 | 101 | 98 | 98 | 287,500 |
| 2023/12/11 | 101 | 102 | 100 | 100 | 122,900 |
| 2023/12/08 | 100 | 102 | 99 | 100 | 201,500 |
| 2023/12/07 | 103 | 103 | 100 | 101 | 211,200 |
| 2023/12/06 | 101 | 106 | 101 | 103 | 306,800 |
| 2023/12/05 | 101 | 103 | 99 | 101 | 281,700 |
| 2023/12/04 | 107 | 107 | 101 | 102 | 270,800 |
| 2023/12/01 | 104 | 105 | 102 | 104 | 142,900 |
| 2023/11/30 | 104 | 107 | 103 | 103 | 244,100 |
| 2023/11/29 | 106 | 107 | 105 | 105 | 268,900 |
| 2023/11/28 | 109 | 110 | 106 | 108 | 352,400 |
| 2023/11/27 | 111 | 113 | 108 | 109 | 405,300 |
| 2023/11/24 | 95 | 113 | 94 | 108 | 3,743,200 |
| 2023/11/22 | 114 | 117 | 114 | 114 | 259,600 |
| 2023/11/21 | 114 | 116 | 113 | 114 | 183,000 |
| 2023/11/20 | 115 | 115 | 113 | 114 | 403,800 |
| 2023/11/17 | 117 | 117 | 115 | 116 | 280,300 |
| 2023/11/16 | 117 | 120 | 116 | 117 | 523,200 |
| 2023/11/15 | 119 | 121 | 113 | 117 | 2,086,100 |
| 2023/11/14 | 140 | 144 | 137 | 143 | 586,000 |
| 2023/11/13 | 136 | 143 | 135 | 138 | 445,600 |
| 2023/11/10 | 135 | 138 | 133 | 136 | 405,700 |
| 2023/11/09 | 136 | 139 | 132 | 137 | 461,700 |
| 2023/11/08 | 138 | 140 | 134 | 135 | 768,700 |
| 2023/11/07 | 130 | 144 | 130 | 140 | 1,634,200 |
| 2023/11/06 | 126 | 133 | 126 | 128 | 698,400 |
| 2023/11/02 | 118 | 126 | 117 | 124 | 519,900 |
| 2023/11/01 | 113 | 118 | 112 | 117 | 359,400 |
| 2023/10/31 | 112 | 113 | 109 | 113 | 346,900 |
| 2023/10/30 | 112 | 115 | 111 | 113 | 260,700 |
| 2023/10/27 | 114 | 115 | 111 | 115 | 402,000 |
| 2023/10/26 | 117 | 118 | 114 | 114 | 508,600 |
| 2023/10/25 | 120 | 120 | 118 | 119 | 366,900 |
| 2023/10/24 | 120 | 122 | 112 | 120 | 951,900 |
| 2023/10/23 | 121 | 122 | 119 | 121 | 412,500 |
| 2023/10/20 | 124 | 127 | 120 | 120 | 715,700 |
| 2023/10/19 | 122 | 125 | 121 | 123 | 307,300 |
| 2023/10/18 | 120 | 126 | 120 | 123 | 538,800 |
| 2023/10/17 | 118 | 121 | 118 | 119 | 354,400 |
| 2023/10/16 | 118 | 119 | 116 | 116 | 331,300 |
| 2023/10/13 | 122 | 122 | 119 | 119 | 228,700 |
| 2023/10/12 | 122 | 123 | 121 | 122 | 149,700 |
| 2023/10/11 | 122 | 123 | 121 | 121 | 130,500 |
| 2023/10/10 | 120 | 124 | 119 | 122 | 250,500 |
| 2023/10/06 | 120 | 121 | 119 | 120 | 197,300 |
| 2023/10/05 | 118 | 123 | 118 | 120 | 596,400 |
| 2023/10/04 | 118 | 120 | 116 | 116 | 642,600 |
| 2023/10/03 | 123 | 123 | 120 | 120 | 479,100 |