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
2011/12/30 5,210 5,330 5,080 5,330 239
2011/12/29 5,010 5,260 4,900 5,200 410
2011/12/28 5,000 5,120 4,970 5,010 167
2011/12/27 5,110 5,250 5,000 5,010 670
2011/12/26 5,250 5,380 5,100 5,100 596
2011/12/22 5,400 5,400 5,010 5,250 718
2011/12/21 5,420 5,440 5,300 5,400 124
2011/12/20 5,320 5,500 5,300 5,320 287
2011/12/19 5,460 5,600 5,450 5,450 189
2011/12/16 5,590 5,590 5,470 5,550 112
2011/12/15 5,480 5,600 5,430 5,590 170
2011/12/14 5,700 5,700 5,430 5,540 305
2011/12/13 5,660 5,730 5,550 5,700 401
2011/12/12 5,630 5,880 5,630 5,850 134
2011/12/09 5,680 5,700 5,600 5,690 110
2011/12/08 5,400 5,750 5,380 5,680 264
2011/12/07 5,520 5,640 5,430 5,450 179
2011/12/06 5,860 5,920 5,500 5,550 401
2011/12/05 5,710 5,850 5,590 5,850 284
2011/12/02 5,590 5,700 5,450 5,660 262
2011/12/01 5,750 5,750 5,550 5,590 232
2011/11/30 5,690 5,690 5,370 5,480 204
2011/11/29 5,440 5,900 5,320 5,550 622
2011/11/28 5,000 5,600 5,000 5,430 664
2011/11/25 4,800 5,450 4,800 5,180 454
2011/11/24 4,900 4,950 4,805 4,950 271
2011/11/22 4,950 5,000 4,810 4,925 432
2011/11/21 5,150 5,200 4,900 4,950 464
2011/11/18 5,200 5,290 5,130 5,250 403
2011/11/17 5,380 5,500 5,130 5,500 688
2011/11/16 5,600 5,800 5,300 5,340 1,081
2011/11/15 6,250 6,250 5,700 5,970 524
2011/11/14 6,290 6,400 6,220 6,280 238
2011/11/11 6,200 6,400 6,200 6,280 204
2011/11/10 6,500 6,560 6,220 6,560 238
2011/11/09 6,600 6,790 6,550 6,720 114
2011/11/08 6,630 6,700 6,500 6,500 456
2011/11/07 6,600 6,700 6,600 6,630 137
2011/11/04 6,360 6,920 6,360 6,900 304
2011/11/02 6,620 6,620 6,260 6,450 326
2011/11/01 6,630 6,740 6,600 6,660 125
2011/10/31 6,750 6,890 6,700 6,710 208
2011/10/28 6,650 6,790 6,520 6,710 438
2011/10/27 6,600 6,770 6,550 6,630 174
2011/10/26 6,300 6,750 6,290 6,750 366
2011/10/25 6,380 6,510 6,260 6,400 407
2011/10/24 6,400 6,500 6,200 6,330 545
2011/10/21 6,580 6,650 6,400 6,500 235
2011/10/20 6,730 6,850 6,300 6,780 347
2011/10/19 6,910 6,990 6,850 6,920 210
2011/10/18 6,930 7,060 6,860 6,910 360
2011/10/17 6,980 7,200 6,900 7,190 793
2011/10/14 6,950 6,950 6,750 6,920 193
2011/10/13 6,750 7,090 6,630 6,950 604
2011/10/12 7,000 7,000 6,760 6,880 360
2011/10/11 6,720 7,100 6,660 6,970 1,578
2011/10/07 6,680 6,770 6,290 6,420 4,654
2011/10/06 7,630 7,700 6,900 7,130 1,358
2011/10/05 7,630 7,880 7,630 7,850 93
2011/10/04 7,890 7,890 7,710 7,890 221
2011/10/03 8,000 8,100 7,760 8,000 262
2011/09/30 7,980 8,000 7,910 8,000 50
2011/09/29 7,970 8,010 7,910 7,980 97
2011/09/28 8,100 8,100 8,000 8,010 163
2011/09/27 8,200 8,230 7,850 8,090 200
2011/09/26 8,020 8,050 7,720 8,050 473
2011/09/22 8,000 8,250 7,950 8,000 133
2011/09/21 8,000 8,340 7,900 8,340 319
2011/09/20 8,000 8,100 7,850 7,990 378
2011/09/16 8,140 8,250 8,000 8,170 288
2011/09/15 8,250 8,250 8,050 8,100 408
2011/09/14 8,150 8,290 8,080 8,290 276
2011/09/13 8,100 8,340 8,100 8,140 262
2011/09/12 8,300 8,300 8,020 8,160 213
2011/09/09 8,300 8,490 8,300 8,300 376
2011/09/08 8,640 8,640 8,460 8,510 268
2011/09/07 8,300 8,460 8,300 8,460 121
2011/09/06 8,740 8,740 8,270 8,280 778
2011/09/05 8,850 8,850 8,700 8,780 168
2011/09/02 8,880 8,880 8,730 8,830 92
2011/09/01 8,920 9,000 8,860 8,880 121
2011/08/31 9,050 9,170 8,850 8,970 224
2011/08/30 8,980 9,130 8,980 9,000 99
2011/08/29 8,650 8,990 8,650 8,980 200
2011/08/26 9,010 9,010 8,600 8,790 182
2011/08/25 8,750 9,270 8,750 8,860 173
2011/08/24 8,880 9,090 8,700 8,880 145
2011/08/23 8,700 8,940 8,700 8,860 373
2011/08/22 9,210 9,470 8,410 8,710 276
2011/08/19 9,220 9,620 9,220 9,330 242
2011/08/18 9,540 9,670 9,470 9,630 280
2011/08/17 9,650 9,650 9,460 9,590 180
2011/08/16 9,800 9,800 9,450 9,700 398
2011/08/15 9,880 9,880 9,300 9,700 438
2011/08/12 10,000 10,000 9,400 9,400 2,053
2011/08/11 8,480 10,200 8,200 10,200 1,924
2011/08/10 8,910 8,910 8,610 8,700 268
2011/08/09 8,480 8,480 7,910 8,310 1,190
2011/08/08 8,510 9,150 8,510 8,510 530
2011/08/05 8,800 8,960 8,600 8,890 773
2011/08/04 9,330 9,470 9,300 9,470 172
2011/08/03 9,500 9,680 9,300 9,300 658
2011/08/02 9,700 9,760 9,600 9,600 459
2011/08/01 9,500 9,990 9,500 9,850 365
2011/07/29 10,000 10,050 9,760 9,760 587
2011/07/28 10,090 10,100 9,990 10,010 611
2011/07/27 10,190 10,190 10,100 10,160 216
2011/07/26 10,150 10,180 10,130 10,180 132
2011/07/25 10,200 10,300 10,140 10,160 234
2011/07/22 10,250 10,250 10,120 10,230 439
2011/07/21 10,190 10,250 10,140 10,160 321
2011/07/20 10,300 10,300 10,140 10,270 276
2011/07/19 10,090 10,250 10,050 10,150 481
2011/07/15 10,430 10,430 10,280 10,300 250
2011/07/14 10,350 10,490 10,340 10,350 381
2011/07/13 10,370 10,450 10,310 10,420 908
2011/07/12 10,470 10,580 10,390 10,430 468
2011/07/11 10,650 10,690 10,500 10,600 702
2011/07/08 10,650 10,740 10,600 10,650 609
2011/07/07 10,450 10,900 10,450 10,620 1,653
2011/07/06 10,430 10,520 10,380 10,520 482
2011/07/05 10,460 10,540 10,380 10,430 432
2011/07/04 10,360 10,470 10,310 10,450 528
2011/07/01 10,330 10,380 10,250 10,300 359
2011/06/30 10,520 10,520 10,210 10,280 847
2011/06/29 10,480 10,600 10,400 10,570 583
2011/06/28 10,440 10,480 10,230 10,270 464
2011/06/27 10,290 10,460 10,210 10,410 408
2011/06/24 10,330 10,390 10,270 10,280 623
2011/06/23 10,320 10,440 10,270 10,370 347
2011/06/22 10,300 10,480 10,200 10,320 813
2011/06/21 10,180 10,340 10,160 10,270 547
2011/06/20 10,200 10,290 10,000 10,290 1,195
2011/06/17 10,500 10,500 10,120 10,150 1,180
2011/06/16 10,500 10,680 10,480 10,500 982
2011/06/15 10,910 10,910 10,650 10,780 1,085
2011/06/14 11,550 11,690 10,850 10,910 2,076
2011/06/13 11,000 12,800 10,840 11,390 5,937
2011/06/10 10,900 11,960 10,510 11,060 5,549
2011/06/09 10,500 10,610 10,200 10,320 1,113
2011/06/08 10,540 10,550 10,300 10,330 273
2011/06/07 10,550 10,550 10,310 10,540 315
2011/06/06 10,500 10,580 10,230 10,260 573
2011/06/03 10,220 10,450 10,210 10,300 628
2011/06/02 10,060 10,380 10,060 10,220 654
2011/06/01 10,260 10,380 10,100 10,300 2,338
2011/05/31 11,400 11,400 10,500 10,500 1,647
2011/05/30 10,530 11,800 10,530 11,280 2,592
2011/05/27 9,940 12,600 9,930 10,310 4,856
2011/05/26 10,000 10,080 9,900 10,000 427
2011/05/25 10,000 10,250 10,000 10,030 97
2011/05/24 9,990 10,040 9,800 10,000 405
2011/05/23 10,300 10,350 10,050 10,050 411
2011/05/20 10,500 10,500 10,200 10,410 431
2011/05/19 10,500 10,600 10,350 10,370 124
2011/05/18 10,210 10,620 10,180 10,600 343
2011/05/17 10,500 10,500 10,040 10,130 778
2011/05/16 10,710 11,260 10,200 10,300 2,146
2011/05/13 12,000 12,000 11,000 11,890 1,195
2011/05/12 11,600 12,200 11,360 11,800 870
2011/05/11 12,010 12,270 11,880 11,890 934
2011/05/10 11,360 12,900 11,360 12,200 4,863
2011/05/09 10,730 11,300 10,730 11,270 699
2011/05/06 10,570 10,720 10,450 10,640 604
2011/05/02 10,690 11,380 10,460 10,870 1,066
2011/04/28 10,250 10,770 10,180 10,690 436
2011/04/27 10,340 10,400 10,160 10,170 289
2011/04/26 10,270 10,500 10,200 10,280 470
2011/04/25 10,370 10,460 10,260 10,260 239
2011/04/22 10,510 10,510 10,300 10,500 244
2011/04/21 10,750 10,900 10,350 10,500 913
2011/04/20 10,400 10,800 10,380 10,710 594
2011/04/19 10,380 10,450 10,160 10,450 303
2011/04/18 10,550 10,560 10,300 10,560 401
2011/04/15 10,580 10,580 10,120 10,320 303
2011/04/14 9,900 10,990 9,900 10,690 1,091
2011/04/13 9,600 9,900 9,600 9,900 247
2011/04/12 9,800 9,800 9,630 9,640 351
2011/04/11 9,630 10,000 9,600 9,900 1,276
2011/04/08 9,900 9,950 9,610 9,820 531
2011/04/07 9,700 9,950 9,550 9,950 519
2011/04/06 9,800 9,890 9,650 9,660 593
2011/04/05 10,200 10,200 9,810 9,900 1,150
2011/04/04 10,430 10,430 10,150 10,180 362
2011/04/01 10,300 10,550 10,110 10,120 487
2011/03/31 10,540 10,550 10,130 10,360 624
2011/03/30 10,300 10,600 10,200 10,340 713
2011/03/29 9,600 10,380 9,520 10,280 985
2011/03/28 10,030 10,210 9,670 9,890 1,153
2011/03/25 10,810 11,100 9,990 10,330 1,778
2011/03/24 11,170 11,290 10,800 10,800 1,195
2011/03/23 11,720 11,720 11,120 11,470 1,764
2011/03/22 11,640 11,700 11,190 11,700 2,553
2011/03/18 10,000 10,740 9,810 10,740 1,937
2011/03/17 8,160 9,800 8,100 9,400 2,278
2011/03/16 7,500 8,910 7,230 8,910 4,142
2011/03/15 7,500 7,900 7,410 7,410 5,417
2011/03/14 10,410 10,990 10,410 10,410 4,771
2011/03/11 13,300 13,690 13,300 13,410 1,496
2011/03/10 14,590 14,600 13,700 14,080 1,696
2011/03/09 14,900 15,000 14,000 14,630 1,855
2011/03/08 13,900 15,200 13,900 14,600 3,716
2011/03/07 14,200 14,200 13,800 13,900 1,258
2011/03/04 14,300 14,300 13,800 14,120 1,037
2011/03/03 14,300 14,350 13,800 13,990 1,124
2011/03/02 13,800 13,880 13,530 13,700 747
2011/03/01 13,980 13,980 13,520 13,840 1,318
2011/02/28 14,000 14,170 13,600 13,980 1,379
2011/02/25 13,300 13,790 13,110 13,790 1,305
2011/02/24 13,800 13,900 13,210 13,350 2,109
2011/02/23 13,550 14,700 13,320 14,100 2,936
2011/02/22 15,000 15,470 13,800 13,940 4,813
2011/02/21 13,700 15,860 13,370 14,940 10,566
2011/02/18 12,900 13,380 12,780 13,250 1,351
2011/02/17 13,350 13,350 12,560 12,780 1,939
2011/02/16 13,400 13,680 12,950 13,220 1,854
2011/02/15 14,210 14,440 13,020 13,400 4,096
2011/02/14 14,000 14,260 13,520 13,990 5,332
2011/02/10 13,290 13,470 13,090 13,300 2,265
2011/02/09 13,000 13,290 12,960 13,020 2,612
2011/02/08 12,900 12,920 12,730 12,890 894
2011/02/07 12,670 12,990 12,520 12,780 534
2011/02/04 12,500 12,600 12,280 12,490 667
2011/02/03 13,020 13,280 12,210 12,350 2,966
2011/02/02 11,880 13,300 11,850 12,710 4,661
2011/02/01 11,870 11,910 11,720 11,800 985
2011/01/31 11,700 11,800 11,510 11,670 829
2011/01/28 11,650 11,890 11,610 11,810 850
2011/01/27 11,750 11,900 11,650 11,650 754
2011/01/26 11,880 11,950 11,650 11,740 532
2011/01/25 11,500 11,880 11,340 11,880 829
2011/01/24 11,390 11,480 11,310 11,330 773
2011/01/21 11,820 11,980 11,290 11,380 2,033
2011/01/20 11,800 12,050 11,740 11,760 1,066
2011/01/19 11,750 11,910 11,650 11,780 843
2011/01/18 11,880 11,880 11,640 11,690 890
2011/01/17 11,900 11,950 11,750 11,830 900
2011/01/14 12,100 12,150 11,760 11,950 1,525
2011/01/13 11,990 12,090 11,910 12,000 820
2011/01/12 12,020 12,020 11,810 11,830 857
2011/01/11 12,000 12,050 11,900 11,920 1,109
2011/01/07 12,120 12,120 11,960 11,970 1,017
2011/01/06 11,850 12,270 11,800 12,100 1,285
2011/01/05 11,850 11,900 11,560 11,750 1,171
2011/01/04 11,420 11,820 11,270 11,780 1,533

このページの先頭へ