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
2009/12/30 12,020 12,450 12,020 12,450 8
2009/12/29 12,000 12,480 11,600 12,470 74
2009/12/28 11,850 12,100 11,520 12,100 74
2009/12/25 11,650 11,730 11,500 11,730 85
2009/12/24 11,790 12,000 11,500 11,750 51
2009/12/22 11,600 11,790 11,550 11,790 7
2009/12/21 11,630 11,900 11,500 11,550 54
2009/12/18 12,800 12,800 11,630 11,630 111
2009/12/17 12,500 12,500 11,850 12,000 53
2009/12/16 12,600 12,890 12,400 12,800 191
2009/12/15 11,600 12,480 11,600 12,400 41
2009/12/14 11,950 11,950 11,500 11,500 16
2009/12/11 11,500 11,700 11,150 11,170 66
2009/12/10 11,400 11,700 11,400 11,700 22
2009/12/09 11,220 11,500 11,100 11,390 65
2009/12/08 11,500 11,500 11,210 11,500 22
2009/12/07 11,900 12,000 11,500 12,000 23
2009/12/04 12,010 12,010 11,810 12,000 18
2009/12/03 13,000 13,000 12,000 13,000 39
2009/12/02 13,000 13,000 12,800 13,000 192
2009/12/01 12,000 12,400 11,300 12,000 70
2009/11/30 10,400 10,700 10,300 10,700 8
2009/11/27 10,100 10,400 10,000 10,400 14
2009/11/26 10,500 10,500 10,200 10,300 38
2009/11/25 10,500 10,700 10,300 10,550 70
2009/11/24 10,700 11,140 10,700 10,900 61
2009/11/20 11,170 11,170 10,600 10,700 27
2009/11/19 11,020 11,420 11,000 11,170 91
2009/11/18 11,300 11,900 11,300 11,700 25
2009/11/17 11,700 11,700 11,300 11,300 26
2009/11/16 13,400 13,400 11,250 12,500 144
2009/11/13 12,200 13,200 12,200 13,000 74
2009/11/12 12,600 12,600 12,100 12,150 35
2009/11/11 12,300 12,700 12,010 12,500 34
2009/11/10 12,200 12,400 12,200 12,400 8
2009/11/09 12,000 12,200 12,000 12,000 20
2009/11/06 12,500 12,900 12,200 12,200 161
2009/11/05 12,000 12,200 12,000 12,200 15
2009/11/04 12,100 12,300 12,100 12,100 18
2009/11/02 12,000 12,300 11,980 12,000 67
2009/10/30 12,100 13,000 12,100 13,000 128
2009/10/29 12,000 12,500 12,000 12,500 93
2009/10/28 12,230 12,230 11,720 12,100 19
2009/10/27 12,600 12,630 11,630 12,630 16
2009/10/26 12,400 13,050 12,400 12,500 37
2009/10/23 11,600 12,700 11,600 12,600 161
2009/10/22 11,770 11,770 11,200 11,550 45
2009/10/21 11,400 11,600 11,000 11,500 75
2009/10/20 12,000 12,000 11,600 11,600 13
2009/10/19 11,350 11,900 11,350 11,900 72
2009/10/16 11,400 11,890 11,350 11,600 68
2009/10/15 11,900 12,000 11,510 12,000 108
2009/10/14 12,350 12,350 11,640 12,000 173
2009/10/13 12,050 12,600 12,050 12,350 40
2009/10/09 12,100 12,290 11,810 11,990 69
2009/10/08 12,990 13,100 11,450 12,100 119
2009/10/07 11,500 13,390 11,500 13,300 90
2009/10/06 10,700 12,200 10,700 11,500 50
2009/10/05 11,100 11,500 10,600 10,750 83
2009/10/02 12,500 12,500 11,100 11,550 42
2009/10/01 13,600 13,600 12,700 12,700 52
2009/09/30 13,440 13,730 13,440 13,600 11
2009/09/29 13,300 13,700 13,000 13,100 58
2009/09/28 13,390 13,880 13,380 13,570 56
2009/09/25 13,210 13,490 13,000 13,050 25
2009/09/24 13,800 14,000 13,100 13,800 120
2009/09/18 13,300 13,950 13,300 13,940 132
2009/09/17 13,370 13,990 13,000 13,010 123
2009/09/16 12,700 13,100 12,500 12,700 182
2009/09/15 13,000 13,190 12,610 12,610 87
2009/09/14 14,000 14,000 12,600 13,400 192
2009/09/11 13,810 14,400 13,000 13,400 434
2009/09/10 12,600 14,200 12,600 14,200 393
2009/09/09 13,600 13,700 11,930 12,200 1,051
2009/09/08 13,200 13,200 13,200 13,200 52
2009/09/07 11,090 11,490 11,090 11,200 8
2009/09/04 11,030 11,490 11,030 11,490 42
2009/09/03 11,310 12,000 11,010 11,110 91
2009/09/02 11,520 11,990 11,200 11,990 5
2009/09/01 11,990 11,990 11,430 11,500 4
2009/08/31 11,290 11,990 11,290 11,990 64
2009/08/28 11,260 12,090 11,260 12,090 36
2009/08/27 11,700 11,700 11,220 11,600 44
2009/08/26 12,500 12,700 11,100 11,500 196
2009/08/25 11,100 12,500 11,000 12,500 102
2009/08/24 10,500 10,500 10,360 10,500 16
2009/08/21 10,510 10,510 10,500 10,500 12
2009/08/20 11,300 11,300 10,550 10,550 62
2009/08/19 11,300 11,300 11,010 11,010 15
2009/08/18 11,020 11,300 11,000 11,300 45
2009/08/17 11,850 11,850 11,500 11,500 17
2009/08/14 11,620 12,000 11,620 11,850 47
2009/08/13 11,990 12,000 11,800 11,800 11
2009/08/12 11,560 12,000 11,500 11,900 42
2009/08/11 11,990 12,000 11,600 11,600 20
2009/08/10 12,000 12,050 11,510 11,800 35
2009/08/07 11,800 11,990 11,610 11,990 10
2009/08/06 11,900 12,200 11,800 12,100 18
2009/08/05 11,500 11,900 11,500 11,900 15
2009/08/04 11,940 12,000 11,480 11,480 53
2009/08/03 11,980 12,000 11,480 11,480 60
2009/07/31 11,890 11,890 11,700 11,780 68
2009/07/30 10,510 11,510 10,510 11,400 49
2009/07/29 10,900 10,900 10,500 10,510 17
2009/07/28 10,500 10,900 10,300 10,900 31
2009/07/27 10,500 10,500 10,350 10,350 18
2009/07/24 10,300 10,470 10,300 10,300 28
2009/07/23 10,480 10,480 10,000 10,200 17
2009/07/22 10,300 10,400 10,300 10,400 2
2009/07/21 10,290 10,290 10,130 10,130 3
2009/07/17 10,010 10,290 10,010 10,290 14
2009/07/16 10,010 10,500 9,830 10,500 43
2009/07/15 9,800 10,800 9,800 10,800 59
2009/07/14 10,000 10,300 9,800 9,800 67
2009/07/13 10,400 10,400 10,100 10,100 77
2009/07/10 10,320 10,370 10,320 10,360 9
2009/07/09 10,620 10,620 10,500 10,600 28
2009/07/08 11,500 11,700 10,200 10,620 128
2009/07/07 11,080 11,700 11,080 11,700 82
2009/07/06 11,690 11,790 11,000 11,280 65
2009/07/03 11,330 11,690 11,220 11,690 32
2009/07/02 11,750 11,850 11,500 11,800 38
2009/07/01 11,260 11,580 11,110 11,550 56
2009/06/30 11,100 11,500 11,080 11,260 72
2009/06/29 11,200 11,880 11,200 11,500 105
2009/06/26 11,390 11,900 11,020 11,250 150
2009/06/25 11,000 12,000 11,000 11,990 43
2009/06/24 11,760 11,760 11,000 11,250 40
2009/06/23 11,700 11,700 11,000 11,490 117
2009/06/22 11,510 13,700 11,020 11,800 175
2009/06/19 11,500 12,300 11,500 11,710 168
2009/06/18 13,800 13,800 12,300 12,300 404
2009/06/17 14,300 14,900 14,300 14,300 398
2009/06/16 16,300 16,300 16,300 16,300 176
2009/06/15 14,300 14,300 13,520 14,300 416
2009/06/12 11,100 12,300 11,000 12,300 527
2009/06/11 9,800 10,300 9,500 10,300 174
2009/06/10 9,300 9,550 9,300 9,300 94
2009/06/09 9,100 9,300 8,800 9,200 266
2009/06/08 8,820 9,500 8,820 9,500 259
2009/06/05 8,320 8,600 8,210 8,500 141
2009/06/04 8,890 8,990 8,200 8,200 80
2009/06/03 9,150 9,160 8,800 8,800 273
2009/06/02 8,600 9,150 8,500 9,150 68
2009/06/01 8,160 8,300 8,100 8,200 78
2009/05/29 8,350 8,550 8,160 8,160 24
2009/05/28 8,300 8,450 8,020 8,450 48
2009/05/27 7,810 9,000 7,810 8,300 220
2009/05/26 7,700 8,000 7,700 8,000 25
2009/05/25 7,900 7,990 7,660 7,660 3
2009/05/22 7,750 7,750 7,750 7,750 2
2009/05/21 7,690 7,690 7,690 7,690 2
2009/05/20 7,600 7,600 7,510 7,520 5
2009/05/19 7,700 7,700 7,600 7,600 30
2009/05/18 7,700 7,890 7,700 7,890 6
2009/05/15 8,100 8,100 7,600 7,600 7
2009/05/14 8,290 8,300 8,200 8,200 29
2009/05/13 8,200 8,260 7,950 8,250 70
2009/05/12 8,300 8,300 7,600 7,600 39
2009/05/11 7,510 8,200 7,510 8,000 38
2009/05/08 7,800 7,800 7,450 7,450 30
2009/05/07 7,500 7,500 7,150 7,300 64
2009/05/01 7,020 7,500 7,020 7,500 69
2009/04/30 7,710 7,710 7,060 7,100 89
2009/04/28 7,900 8,200 7,710 7,710 128
2009/04/27 7,600 7,710 7,480 7,700 16
2009/04/24 7,680 7,680 7,360 7,500 6
2009/04/23 7,510 7,510 7,200 7,480 59
2009/04/22 7,510 7,600 7,510 7,510 6
2009/04/21 7,500 7,800 7,500 7,800 3
2009/04/20 7,470 7,470 7,470 7,470 4
2009/04/17 7,450 7,470 7,450 7,470 4
2009/04/16 7,650 7,650 7,510 7,510 33
2009/04/15 7,400 7,800 7,400 7,700 26
2009/04/14 7,480 8,080 7,480 8,080 14
2009/04/13 8,300 8,300 7,980 7,980 4
2009/04/10 8,350 8,350 8,100 8,250 30
2009/04/09 7,900 7,900 7,800 7,850 23
2009/04/08 7,650 7,650 7,650 7,650 2
2009/04/07 7,950 7,990 7,600 7,600 29
2009/04/06 7,600 7,600 7,050 7,050 68
2009/04/03 8,000 8,000 7,850 7,850 24
2009/04/02 8,400 8,400 8,000 8,000 39
2009/04/01 8,400 8,400 8,400 8,400 13
2009/03/31 9,200 9,200 8,000 8,240 161
2009/03/30 8,000 9,000 8,000 9,000 78
2009/03/27 7,000 8,000 6,880 8,000 232
2009/03/26 6,840 7,080 6,840 7,000 5
2009/03/25 6,950 6,990 6,850 6,990 8
2009/03/24 7,000 7,100 6,850 7,000 59
2009/03/23 6,900 7,000 6,700 7,000 22
2009/03/19 7,000 7,000 6,700 7,000 12
2009/03/18 7,010 7,190 6,600 7,190 38
2009/03/17 7,230 7,300 6,900 7,300 24
2009/03/16 6,830 6,830 6,830 6,830 1
2009/03/13 6,900 6,900 6,630 6,630 11
2009/03/12 6,750 7,200 6,750 6,810 11
2009/03/11 6,800 6,800 6,710 6,720 22
2009/03/10 7,000 7,370 7,000 7,000 44
2009/03/09 7,250 7,250 7,020 7,020 15
2009/03/06 8,000 8,300 7,110 7,250 139
2009/03/05 7,600 7,900 7,050 7,900 38
2009/03/04 7,600 7,600 7,300 7,300 11
2009/03/03 7,400 7,500 7,000 7,500 35
2009/03/02 7,500 7,500 7,200 7,200 19
2009/02/27 7,890 7,900 7,610 7,610 9
2009/02/26 7,350 7,500 7,200 7,500 15
2009/02/25 7,120 7,600 7,120 7,400 27
2009/02/24 7,800 7,800 7,200 7,220 22
2009/02/20 8,400 8,400 7,730 8,100 19
2009/02/19 8,300 8,300 8,000 8,300 24
2009/02/18 8,000 8,000 8,000 8,000 5
2009/02/17 7,820 8,150 7,820 8,000 16
2009/02/16 8,000 8,000 7,710 7,710 9
2009/02/13 7,710 8,200 7,650 8,200 23
2009/02/12 8,200 8,700 8,000 8,010 17
2009/02/10 7,790 8,200 7,600 8,200 55
2009/02/09 7,850 8,200 7,850 8,000 9
2009/02/06 8,810 8,850 8,110 8,350 39
2009/02/05 8,860 8,860 8,850 8,850 41
2009/02/04 9,200 9,200 8,800 9,200 70
2009/02/03 9,100 9,200 9,100 9,200 3
2009/02/02 9,000 9,000 9,000 9,000 3
2009/01/30 9,100 9,200 8,900 9,200 41
2009/01/29 8,950 9,700 8,950 9,690 130
2009/01/28 9,200 9,200 9,000 9,150 10
2009/01/27 9,000 9,000 8,900 9,000 4
2009/01/26 9,600 9,600 9,100 9,110 17
2009/01/23 9,600 9,810 9,330 9,600 40
2009/01/22 9,050 9,930 9,050 9,930 253
2009/01/21 8,700 9,200 8,700 9,150 10
2009/01/20 9,150 9,200 9,150 9,200 5
2009/01/19 8,890 9,150 8,700 9,150 15
2009/01/16 8,890 8,890 8,890 8,890 1
2009/01/15 8,500 8,500 8,500 8,500 3
2009/01/14 8,500 8,890 8,500 8,890 9
2009/01/13 8,390 8,660 8,380 8,640 19
2009/01/09 8,300 9,200 8,240 8,250 69
2009/01/08 9,300 9,300 8,500 9,000 62
2009/01/07 9,250 9,500 9,000 9,500 23
2009/01/06 9,160 9,700 9,160 9,600 32
2009/01/05 9,860 10,000 9,860 9,960 35

このページの先頭へ