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
2010/12/30 11,310 11,520 11,220 11,340 1,608
2010/12/29 11,160 11,460 11,120 11,450 1,853
2010/12/28 11,140 11,600 11,110 11,110 7,198
2010/12/27 12,650 12,700 11,860 12,300 3,379
2010/12/24 12,730 13,300 12,610 12,650 6,752
2010/12/22 13,300 14,270 13,200 13,900 6,251
2010/12/21 13,150 13,430 12,900 13,200 3,002
2010/12/20 13,430 13,430 12,800 13,100 2,721
2010/12/17 13,300 13,380 12,990 13,060 2,223
2010/12/16 12,970 13,670 12,910 13,090 3,330
2010/12/15 13,910 13,940 12,970 12,970 4,206
2010/12/14 14,200 14,270 13,570 13,870 4,761
2010/12/13 13,500 14,800 13,100 14,180 11,568
2010/12/10 11,710 12,980 11,660 12,970 4,941
2010/12/09 12,500 12,790 11,600 11,830 3,481
2010/12/08 11,600 12,750 11,540 11,930 4,195
2010/12/07 11,440 11,740 11,400 11,620 1,355
2010/12/06 11,400 11,440 11,270 11,340 691
2010/12/03 11,410 11,520 11,270 11,400 741
2010/12/02 11,600 11,840 11,250 11,430 821
2010/12/01 11,200 11,550 11,170 11,550 852
2010/11/30 11,450 11,630 11,210 11,210 993
2010/11/29 11,680 11,830 11,480 11,580 1,603
2010/11/26 11,990 12,200 11,750 11,920 1,824
2010/11/25 12,380 12,380 11,800 11,930 2,400
2010/11/24 11,400 12,110 11,340 11,780 2,197
2010/11/22 11,730 11,750 11,270 11,350 1,842
2010/11/19 11,600 11,750 11,390 11,500 1,571
2010/11/18 11,350 11,830 11,320 11,620 761
2010/11/17 11,290 11,520 11,230 11,490 630
2010/11/16 11,780 11,810 11,480 11,620 1,837
2010/11/15 11,470 11,920 11,470 11,870 2,830
2010/11/12 13,650 13,650 12,800 12,900 1,687
2010/11/11 13,910 13,950 13,100 13,850 1,858
2010/11/10 12,700 13,890 12,600 13,880 2,775
2010/11/09 12,480 12,870 12,300 12,660 809
2010/11/08 12,800 12,800 12,110 12,580 1,126
2010/11/05 11,700 12,000 11,520 12,000 459
2010/11/04 11,120 11,470 11,110 11,470 337
2010/11/02 11,610 11,850 11,120 11,250 698
2010/11/01 11,800 12,990 11,510 11,630 1,613
2010/10/29 11,480 11,800 11,200 11,600 421
2010/10/28 11,200 12,250 11,080 11,570 800
2010/10/27 11,000 11,400 10,910 11,070 628
2010/10/26 11,500 11,790 11,150 11,150 745
2010/10/25 12,300 12,300 11,500 11,710 745
2010/10/22 13,000 13,000 12,220 12,500 1,779
2010/10/21 11,400 12,400 11,350 12,400 1,297
2010/10/20 10,850 11,700 10,850 11,330 599
2010/10/19 11,250 11,250 10,750 10,760 494
2010/10/18 11,100 11,200 10,580 11,190 570
2010/10/15 11,690 11,690 10,700 11,180 897
2010/10/14 12,190 12,190 11,550 11,620 735
2010/10/13 12,790 12,800 12,060 12,190 881
2010/10/12 11,950 12,950 11,940 12,490 959
2010/10/08 12,190 12,450 12,000 12,120 461
2010/10/07 11,890 12,500 11,890 12,200 500
2010/10/06 12,140 12,700 11,800 12,190 614
2010/10/05 11,820 12,500 11,610 11,870 1,253
2010/10/04 12,990 12,990 12,100 12,290 892
2010/10/01 12,580 13,200 12,450 12,850 1,026
2010/09/30 13,250 13,300 12,900 12,910 1,279
2010/09/29 14,140 14,140 13,320 13,550 701
2010/09/28 13,550 13,750 12,910 13,550 1,584
2010/09/27 14,260 14,400 13,500 13,730 1,479
2010/09/24 13,770 15,450 13,410 13,960 5,694
2010/09/22 14,600 15,500 13,740 13,770 4,463
2010/09/21 13,500 15,900 13,210 15,000 10,185
2010/09/17 13,300 13,440 12,790 12,900 2,067
2010/09/16 14,000 15,450 13,600 13,650 6,356
2010/09/15 13,270 14,350 13,150 13,530 3,061
2010/09/14 13,840 14,580 13,200 13,870 2,654
2010/09/13 15,000 15,080 13,800 13,900 3,078
2010/09/10 16,100 16,110 14,600 15,000 4,353
2010/09/09 16,300 17,480 15,600 15,810 3,674
2010/09/08 16,380 17,200 15,800 16,000 3,368
2010/09/07 17,400 18,980 15,550 17,180 11,315
2010/09/06 17,900 21,580 16,300 16,600 18,949
2010/09/03 17,600 17,600 16,600 17,600 10,536
2010/09/02 14,600 14,600 14,600 14,600 526
2010/09/01 10,720 12,300 10,510 11,600 2,079
2010/08/31 10,790 11,130 10,610 11,000 354
2010/08/30 11,040 11,600 10,750 11,180 1,149
2010/08/27 10,120 10,740 10,000 10,740 368
2010/08/26 10,120 10,370 10,050 10,320 272
2010/08/25 10,440 10,710 10,000 10,010 483
2010/08/24 10,900 10,900 10,290 10,400 495
2010/08/23 10,590 11,800 10,550 10,900 1,076
2010/08/20 10,410 10,890 10,300 10,440 469
2010/08/19 10,130 10,970 10,010 10,950 753
2010/08/18 10,180 10,710 9,950 10,380 848
2010/08/17 10,900 10,900 9,920 9,990 1,843
2010/08/16 12,200 12,200 10,940 11,130 1,950
2010/08/13 11,460 13,870 11,460 12,100 8,949
2010/08/12 11,500 11,770 11,300 11,520 287
2010/08/11 11,220 12,050 11,200 11,870 570
2010/08/10 11,600 11,600 11,210 11,220 239
2010/08/09 11,810 11,940 11,350 11,550 256
2010/08/06 12,210 12,210 11,690 11,810 557
2010/08/05 12,350 12,410 12,250 12,270 254
2010/08/04 12,500 12,500 12,270 12,350 122
2010/08/03 12,520 12,770 12,310 12,500 364
2010/08/02 12,560 12,800 12,210 12,300 298
2010/07/30 13,200 13,210 12,700 12,700 241
2010/07/29 13,460 13,740 12,500 12,960 1,484
2010/07/28 13,800 14,000 13,310 13,940 164
2010/07/27 13,870 14,100 13,520 13,520 300
2010/07/26 13,520 13,520 13,140 13,490 313
2010/07/23 13,270 13,300 12,590 12,970 519
2010/07/22 13,310 13,310 12,410 12,970 474
2010/07/21 13,840 13,900 13,300 13,470 676
2010/07/20 14,050 14,300 13,840 13,840 288
2010/07/16 14,700 15,350 14,150 14,160 594
2010/07/15 15,000 16,580 14,600 14,700 1,590
2010/07/14 13,920 16,600 13,920 14,640 1,104
2010/07/13 13,940 14,250 13,900 13,900 129
2010/07/12 14,340 14,340 13,880 13,940 248
2010/07/09 14,100 14,200 13,870 13,880 264
2010/07/08 14,500 15,000 13,820 13,860 683
2010/07/07 15,000 15,400 14,130 14,140 505
2010/07/06 14,890 14,890 14,270 14,770 321
2010/07/05 14,780 14,970 13,780 14,970 567
2010/07/02 13,440 14,800 13,440 14,770 556
2010/07/01 13,920 14,220 13,400 13,940 599
2010/06/30 13,720 14,580 13,210 14,490 1,125
2010/06/29 15,210 15,640 14,500 14,620 926
2010/06/28 16,460 16,520 15,110 15,490 1,575
2010/06/25 17,960 17,960 16,630 16,740 910
2010/06/24 18,050 18,300 17,510 18,090 783
2010/06/23 17,550 18,270 17,320 18,000 630
2010/06/22 18,300 18,400 17,520 17,830 1,461
2010/06/21 18,600 19,300 17,910 18,120 2,083
2010/06/18 17,250 20,300 17,180 18,500 4,545
2010/06/17 17,810 18,100 17,020 17,160 1,072
2010/06/16 18,350 18,780 17,490 17,980 1,800
2010/06/15 19,900 20,000 18,250 18,410 3,189
2010/06/14 16,600 20,400 16,600 20,400 5,172
2010/06/11 16,900 17,300 16,230 16,400 355
2010/06/10 16,500 17,150 16,210 16,900 412
2010/06/09 17,510 17,670 16,210 16,240 776
2010/06/08 17,810 18,400 17,220 17,380 689
2010/06/07 18,110 18,980 17,190 18,200 1,208
2010/06/04 21,200 21,400 18,590 19,310 4,728
2010/06/03 15,900 19,500 15,900 19,500 5,687
2010/06/02 15,800 16,300 15,300 15,500 353
2010/06/01 15,600 17,300 15,510 15,890 836
2010/05/31 15,910 15,930 15,330 15,600 208
2010/05/28 15,800 16,380 15,200 15,530 639
2010/05/27 14,600 15,990 14,600 15,040 385
2010/05/26 14,600 15,500 13,270 15,490 784
2010/05/25 16,600 16,600 14,100 14,630 638
2010/05/24 17,000 17,000 16,220 16,590 232
2010/05/21 15,600 17,440 15,600 17,000 890
2010/05/20 16,000 17,910 15,570 17,500 657
2010/05/19 14,850 16,990 14,310 16,660 970
2010/05/18 17,500 17,600 15,500 15,530 1,968
2010/05/17 19,000 20,500 17,300 17,650 1,413
2010/05/14 18,100 18,600 17,810 18,000 536
2010/05/13 18,560 19,500 18,400 18,500 564
2010/05/12 19,800 19,800 17,800 18,960 1,072
2010/05/11 20,990 21,950 17,100 19,650 4,498
2010/05/10 19,170 20,800 19,170 20,630 1,084
2010/05/07 18,750 19,750 18,400 19,150 1,088
2010/05/06 21,060 21,970 19,900 19,950 2,641
2010/04/30 22,000 22,350 21,120 21,260 2,794
2010/04/28 22,000 22,970 21,430 21,430 4,399
2010/04/27 20,000 21,900 19,800 21,000 2,617
2010/04/26 18,690 20,300 18,500 19,910 2,657
2010/04/23 20,300 20,400 19,310 19,490 1,327
2010/04/22 20,600 21,440 19,900 19,950 1,416
2010/04/21 20,300 20,610 19,300 20,300 1,760
2010/04/20 20,600 21,700 20,010 20,140 3,474
2010/04/19 20,500 21,110 20,280 20,420 1,607
2010/04/16 21,300 23,500 20,450 20,530 3,859
2010/04/15 21,080 21,290 20,230 20,480 1,476
2010/04/14 21,240 21,950 21,000 21,010 1,487
2010/04/13 21,880 21,880 20,810 21,250 1,195
2010/04/12 24,100 24,500 21,800 22,010 3,559
2010/04/09 22,400 22,400 20,180 21,600 2,827
2010/04/08 22,430 22,730 22,020 22,110 1,611
2010/04/07 23,000 24,150 22,160 23,430 1,231
2010/04/06 24,300 24,450 23,510 23,650 939
2010/04/05 25,210 25,680 24,180 24,500 1,047
2010/04/02 24,700 25,950 24,000 25,700 1,347
2010/04/01 26,030 27,000 24,530 24,700 3,310
2010/03/31 23,990 28,490 23,550 28,490 6,324
2010/03/30 23,580 23,840 22,650 23,490 1,065
2010/03/29 26,600 26,600 22,000 23,580 2,111
2010/03/26 26,400 26,800 24,740 25,600 867
2010/03/25 27,240 28,300 26,000 26,030 986
2010/03/24 29,850 29,850 27,910 29,200 914
2010/03/23 28,210 29,900 26,300 27,130 1,615
2010/03/19 29,500 30,400 27,600 28,490 1,565
2010/03/18 30,000 31,500 27,500 29,000 2,989
2010/03/17 28,100 35,150 27,140 30,000 7,874
2010/03/16 34,450 39,250 30,250 30,250 5,656
2010/03/15 37,250 37,250 37,250 37,250 1,077
2010/03/12 30,200 30,250 29,600 30,250 2,284
2010/03/11 22,700 25,240 19,310 25,240 5,210
2010/03/10 20,240 20,240 19,840 20,240 1,954
2010/03/09 13,350 16,240 13,350 16,240 1,902
2010/03/08 12,750 13,390 12,580 13,240 95
2010/03/05 12,300 12,490 12,200 12,450 82
2010/03/04 12,100 12,200 12,000 12,000 26
2010/03/03 11,980 12,370 11,970 12,100 67
2010/03/02 12,060 12,300 11,960 12,300 33
2010/03/01 11,960 12,300 11,960 12,270 26
2010/02/26 11,980 12,150 11,630 11,950 48
2010/02/25 12,480 12,480 11,600 11,870 176
2010/02/24 11,800 12,000 11,650 11,980 248
2010/02/23 11,500 11,800 11,500 11,650 48
2010/02/22 11,400 11,790 11,400 11,500 37
2010/02/19 11,490 11,800 11,330 11,330 80
2010/02/18 11,300 11,800 11,050 11,100 156
2010/02/17 11,700 11,700 11,600 11,600 21
2010/02/16 11,500 11,500 11,500 11,500 1
2010/02/15 11,000 11,490 11,000 11,490 18
2010/02/12 11,210 11,550 11,210 11,550 4
2010/02/10 11,240 11,600 11,150 11,600 37
2010/02/09 11,220 11,220 10,900 11,150 56
2010/02/08 11,080 11,380 11,080 11,250 6
2010/02/05 11,000 11,490 11,000 11,080 46
2010/02/04 11,520 11,590 11,340 11,590 21
2010/02/03 11,520 11,620 11,370 11,620 7
2010/02/02 11,500 11,650 11,500 11,650 12
2010/02/01 11,610 11,800 11,480 11,500 35
2010/01/29 11,580 11,800 11,580 11,800 6
2010/01/28 11,910 11,910 11,700 11,800 22
2010/01/27 11,990 11,990 11,990 11,990 1
2010/01/26 12,390 12,390 11,660 11,800 47
2010/01/25 11,700 11,800 11,510 11,800 6
2010/01/22 11,500 11,500 11,200 11,500 9
2010/01/21 11,610 11,800 10,700 11,800 147
2010/01/20 11,800 11,800 11,560 11,800 11
2010/01/19 12,000 12,000 11,400 11,800 107
2010/01/18 12,010 12,100 11,900 11,900 45
2010/01/15 12,000 12,150 11,820 12,150 85
2010/01/14 11,710 12,000 11,620 12,000 31
2010/01/13 11,710 11,800 11,710 11,800 7
2010/01/12 11,710 11,900 11,710 11,810 69
2010/01/08 11,200 12,000 11,200 12,000 55
2010/01/07 12,100 12,400 11,680 11,680 104
2010/01/06 12,050 12,100 12,030 12,100 20
2010/01/05 12,100 12,100 12,020 12,050 17
2010/01/04 12,100 12,200 12,050 12,200 28

このページの先頭へ