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
2026/02/10 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
2025/08/15 79 80 78 79 132,300
2025/08/14 79 81 77 79 470,200
2025/08/13 81 81 79 79 319,800
2025/08/12 84 85 80 81 714,900
2025/08/08 83 85 83 85 308,800
2025/08/07 84 84 81 82 670,600
2025/08/06 85 86 84 84 335,800
2025/08/05 86 87 84 85 432,100
2025/08/04 85 86 83 85 445,200
2025/08/01 88 89 87 87 223,500
2025/07/31 89 89 87 89 154,700
2025/07/30 87 89 87 89 250,900
2025/07/29 90 90 87 87 206,500
2025/07/28 86 90 86 88 489,800
2025/07/25 87 87 85 87 238,300
2025/07/24 86 88 85 86 314,200
2025/07/23 84 86 83 85 807,200
2025/07/22 88 90 83 84 2,960,500
2025/07/18 99 107 89 91 6,894,700
2025/07/17 94 101 90 96 3,458,800
2025/07/16 93 95 89 93 1,202,800
2025/07/15 93 100 88 93 4,666,800
2025/07/14 94 94 89 93 940,700
2025/07/11 95 97 91 92 1,811,400
2025/07/10 105 106 94 94 7,682,400
2025/07/09 87 115 85 115 5,578,700
2025/07/08 83 87 83 85 361,400
2025/07/07 82 86 82 83 234,900
2025/07/04 81 85 79 81 299,900
2025/07/03 77 88 77 80 1,821,400
2025/07/02 80 81 77 77 224,100
2025/07/01 82 83 80 80 87,000
2025/06/30 80 82 80 81 224,000
2025/06/27 80 80 79 80 60,900
2025/06/26 78 80 78 80 230,800
2025/06/25 81 82 78 79 473,500
2025/06/24 84 87 79 80 690,500
2025/06/23 81 91 81 83 2,053,600
2025/06/20 82 82 80 80 49,400
2025/06/19 81 82 80 82 70,700
2025/06/18 81 82 79 82 166,500
2025/06/17 79 83 79 80 371,300
2025/06/16 79 81 78 79 170,500
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

このページの先頭へ