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 |
---|---|---|---|---|---|
2012/12/28 | 10,500 | 12,500 | 9,990 | 10,000 | 17,282 |
2012/12/27 | 9,450 | 10,800 | 9,450 | 10,800 | 10,823 |
2012/12/26 | 8,770 | 9,500 | 8,750 | 9,300 | 3,542 |
2012/12/25 | 8,640 | 9,080 | 8,640 | 8,890 | 2,757 |
2012/12/21 | 9,000 | 9,200 | 8,550 | 8,790 | 6,270 |
2012/12/20 | 9,360 | 9,650 | 9,160 | 9,160 | 2,193 |
2012/12/19 | 9,430 | 9,800 | 9,100 | 9,470 | 6,447 |
2012/12/18 | 10,320 | 10,320 | 9,800 | 9,880 | 4,289 |
2012/12/17 | 10,800 | 10,800 | 10,400 | 10,510 | 3,530 |
2012/12/14 | 10,490 | 10,810 | 10,350 | 10,810 | 4,361 |
2012/12/13 | 10,550 | 10,900 | 10,210 | 10,420 | 7,521 |
2012/12/12 | 9,670 | 10,310 | 9,620 | 10,150 | 4,742 |
2012/12/11 | 9,900 | 10,440 | 9,610 | 9,680 | 5,131 |
2012/12/10 | 10,000 | 10,990 | 9,830 | 9,910 | 7,579 |
2012/12/07 | 9,760 | 10,680 | 9,740 | 10,300 | 11,820 |
2012/12/06 | 10,000 | 10,250 | 9,620 | 9,840 | 5,695 |
2012/12/05 | 10,750 | 11,080 | 10,190 | 10,200 | 6,842 |
2012/12/04 | 10,860 | 12,180 | 10,530 | 11,200 | 9,267 |
2012/12/03 | 10,850 | 12,100 | 10,820 | 10,900 | 5,036 |
2012/11/30 | 10,850 | 11,450 | 10,700 | 11,110 | 4,537 |
2012/11/29 | 11,210 | 11,770 | 10,750 | 11,150 | 6,009 |
2012/11/28 | 12,110 | 12,490 | 10,650 | 11,200 | 10,368 |
2012/11/27 | 12,700 | 13,900 | 12,100 | 12,100 | 9,269 |
2012/11/26 | 11,700 | 14,990 | 11,680 | 13,600 | 21,366 |
2012/11/22 | 12,590 | 13,160 | 11,300 | 12,300 | 10,434 |
2012/11/21 | 11,000 | 13,480 | 9,990 | 13,190 | 29,567 |
2012/11/20 | 10,850 | 10,850 | 10,500 | 10,850 | 11,313 |
2012/11/19 | 9,350 | 9,350 | 9,350 | 9,350 | 1,201 |
2012/11/16 | 6,650 | 7,850 | 6,650 | 7,850 | 3,854 |
2012/11/15 | 7,450 | 7,450 | 6,530 | 6,850 | 4,902 |
2012/11/14 | 5,910 | 7,030 | 5,910 | 7,030 | 4,749 |
2012/11/13 | 5,910 | 6,100 | 5,910 | 6,030 | 551 |
2012/11/12 | 6,020 | 6,100 | 6,000 | 6,010 | 492 |
2012/11/09 | 5,950 | 6,120 | 5,850 | 6,120 | 280 |
2012/11/08 | 6,000 | 6,040 | 5,810 | 5,850 | 529 |
2012/11/07 | 5,700 | 6,400 | 5,700 | 6,150 | 974 |
2012/11/06 | 5,770 | 6,000 | 5,730 | 5,800 | 902 |
2012/11/05 | 5,900 | 6,050 | 5,900 | 5,970 | 219 |
2012/11/02 | 5,860 | 6,060 | 5,860 | 5,890 | 738 |
2012/11/01 | 6,000 | 6,090 | 5,930 | 6,060 | 772 |
2012/10/31 | 6,010 | 6,120 | 6,010 | 6,030 | 615 |
2012/10/30 | 6,180 | 6,290 | 6,100 | 6,140 | 443 |
2012/10/29 | 6,120 | 6,180 | 6,120 | 6,170 | 492 |
2012/10/26 | 6,150 | 6,230 | 6,150 | 6,160 | 600 |
2012/10/25 | 6,110 | 6,320 | 6,110 | 6,250 | 476 |
2012/10/24 | 6,210 | 6,250 | 6,140 | 6,210 | 148 |
2012/10/23 | 6,130 | 6,320 | 6,130 | 6,220 | 761 |
2012/10/22 | 6,090 | 6,400 | 6,090 | 6,190 | 587 |
2012/10/19 | 6,060 | 6,310 | 6,060 | 6,180 | 897 |
2012/10/18 | 6,350 | 6,440 | 6,300 | 6,310 | 290 |
2012/10/17 | 6,240 | 6,370 | 6,240 | 6,350 | 143 |
2012/10/16 | 6,250 | 6,380 | 6,150 | 6,240 | 230 |
2012/10/15 | 6,280 | 6,290 | 6,250 | 6,250 | 270 |
2012/10/12 | 6,430 | 6,430 | 6,280 | 6,300 | 529 |
2012/10/11 | 6,500 | 6,500 | 6,320 | 6,430 | 112 |
2012/10/10 | 6,330 | 6,420 | 6,250 | 6,420 | 545 |
2012/10/09 | 6,310 | 6,520 | 6,300 | 6,360 | 319 |
2012/10/05 | 6,330 | 6,400 | 6,260 | 6,320 | 178 |
2012/10/04 | 6,400 | 6,460 | 6,210 | 6,410 | 370 |
2012/10/03 | 6,380 | 6,460 | 6,240 | 6,400 | 186 |
2012/10/02 | 6,230 | 6,690 | 6,230 | 6,380 | 265 |
2012/10/01 | 6,400 | 6,450 | 6,000 | 6,200 | 260 |
2012/09/28 | 6,640 | 6,680 | 6,500 | 6,510 | 119 |
2012/09/27 | 6,750 | 6,800 | 6,590 | 6,700 | 71 |
2012/09/26 | 6,470 | 6,700 | 6,470 | 6,700 | 87 |
2012/09/25 | 6,710 | 6,710 | 6,600 | 6,690 | 112 |
2012/09/24 | 6,900 | 6,900 | 6,720 | 6,780 | 136 |
2012/09/21 | 6,990 | 7,000 | 6,790 | 6,890 | 414 |
2012/09/20 | 6,810 | 6,930 | 6,790 | 6,920 | 314 |
2012/09/19 | 6,750 | 6,950 | 6,690 | 6,780 | 429 |
2012/09/18 | 6,560 | 6,700 | 6,500 | 6,670 | 559 |
2012/09/14 | 6,320 | 6,650 | 6,300 | 6,410 | 617 |
2012/09/13 | 6,340 | 6,400 | 6,280 | 6,310 | 178 |
2012/09/12 | 6,310 | 6,340 | 6,200 | 6,340 | 280 |
2012/09/11 | 6,470 | 6,470 | 6,300 | 6,350 | 270 |
2012/09/10 | 6,400 | 6,540 | 6,360 | 6,400 | 392 |
2012/09/07 | 6,900 | 6,900 | 6,470 | 6,600 | 729 |
2012/09/06 | 7,100 | 7,100 | 6,940 | 6,940 | 27 |
2012/09/05 | 6,930 | 7,100 | 6,930 | 7,100 | 155 |
2012/09/04 | 7,200 | 7,200 | 7,100 | 7,100 | 5 |
2012/09/03 | 7,100 | 7,240 | 7,060 | 7,100 | 149 |
2012/08/31 | 7,090 | 7,250 | 7,040 | 7,250 | 36 |
2012/08/30 | 7,060 | 7,400 | 7,060 | 7,390 | 45 |
2012/08/29 | 7,150 | 7,550 | 6,920 | 7,210 | 213 |
2012/08/28 | 6,920 | 7,000 | 6,860 | 7,000 | 59 |
2012/08/27 | 7,150 | 7,190 | 6,880 | 7,000 | 157 |
2012/08/24 | 7,000 | 7,250 | 6,950 | 7,000 | 124 |
2012/08/23 | 7,200 | 7,200 | 7,100 | 7,150 | 62 |
2012/08/22 | 7,200 | 7,260 | 7,100 | 7,260 | 36 |
2012/08/21 | 7,220 | 7,300 | 7,110 | 7,110 | 91 |
2012/08/20 | 7,140 | 7,290 | 7,140 | 7,290 | 45 |
2012/08/17 | 7,120 | 7,240 | 7,110 | 7,240 | 287 |
2012/08/16 | 7,080 | 7,270 | 7,080 | 7,260 | 54 |
2012/08/15 | 7,680 | 7,700 | 7,040 | 7,230 | 268 |
2012/08/14 | 7,300 | 7,700 | 6,800 | 7,700 | 381 |
2012/08/13 | 6,660 | 7,490 | 6,660 | 7,490 | 202 |
2012/08/10 | 6,860 | 6,860 | 6,700 | 6,730 | 69 |
2012/08/09 | 6,750 | 6,890 | 6,700 | 6,860 | 19 |
2012/08/08 | 6,930 | 6,930 | 6,700 | 6,800 | 133 |
2012/08/07 | 6,460 | 6,960 | 6,450 | 6,960 | 114 |
2012/08/06 | 6,610 | 6,750 | 6,510 | 6,510 | 166 |
2012/08/03 | 6,850 | 6,850 | 6,500 | 6,630 | 260 |
2012/08/02 | 6,860 | 6,980 | 6,860 | 6,980 | 33 |
2012/08/01 | 6,920 | 7,110 | 6,800 | 7,110 | 75 |
2012/07/31 | 6,850 | 7,110 | 6,750 | 7,110 | 126 |
2012/07/30 | 6,630 | 6,880 | 6,510 | 6,750 | 109 |
2012/07/27 | 6,650 | 6,650 | 6,360 | 6,640 | 183 |
2012/07/26 | 6,590 | 6,650 | 6,500 | 6,640 | 10 |
2012/07/25 | 6,610 | 6,680 | 6,290 | 6,400 | 98 |
2012/07/24 | 6,410 | 6,790 | 6,410 | 6,660 | 58 |
2012/07/23 | 7,140 | 7,150 | 6,160 | 6,380 | 440 |
2012/07/20 | 7,270 | 7,270 | 7,150 | 7,150 | 28 |
2012/07/19 | 7,170 | 7,200 | 7,110 | 7,110 | 55 |
2012/07/18 | 7,180 | 7,190 | 7,100 | 7,170 | 152 |
2012/07/17 | 7,450 | 7,450 | 7,180 | 7,180 | 246 |
2012/07/13 | 7,600 | 7,600 | 7,480 | 7,520 | 226 |
2012/07/12 | 7,850 | 7,930 | 7,670 | 7,740 | 132 |
2012/07/11 | 7,560 | 7,950 | 7,540 | 7,930 | 65 |
2012/07/10 | 7,700 | 7,840 | 7,500 | 7,800 | 342 |
2012/07/09 | 7,900 | 8,050 | 7,700 | 7,950 | 158 |
2012/07/06 | 8,000 | 8,150 | 8,000 | 8,140 | 45 |
2012/07/05 | 7,850 | 8,200 | 7,770 | 8,000 | 154 |
2012/07/04 | 8,190 | 8,190 | 7,810 | 8,000 | 118 |
2012/07/03 | 8,060 | 8,200 | 7,840 | 8,140 | 101 |
2012/07/02 | 8,220 | 8,370 | 8,000 | 8,050 | 189 |
2012/06/29 | 8,420 | 8,420 | 8,200 | 8,390 | 118 |
2012/06/28 | 8,380 | 8,490 | 8,220 | 8,470 | 213 |
2012/06/27 | 8,100 | 8,300 | 8,000 | 8,300 | 174 |
2012/06/26 | 7,990 | 8,180 | 7,700 | 8,050 | 241 |
2012/06/25 | 7,340 | 8,000 | 7,340 | 7,970 | 293 |
2012/06/22 | 7,330 | 7,340 | 7,170 | 7,340 | 142 |
2012/06/21 | 7,150 | 7,330 | 7,150 | 7,330 | 192 |
2012/06/20 | 7,310 | 7,320 | 7,210 | 7,320 | 126 |
2012/06/19 | 7,210 | 7,340 | 7,200 | 7,300 | 61 |
2012/06/18 | 7,120 | 7,290 | 7,120 | 7,290 | 90 |
2012/06/15 | 7,050 | 7,690 | 7,030 | 7,140 | 291 |
2012/06/14 | 7,210 | 7,210 | 7,100 | 7,190 | 79 |
2012/06/13 | 7,160 | 7,220 | 7,040 | 7,220 | 144 |
2012/06/12 | 7,180 | 7,180 | 6,930 | 7,030 | 84 |
2012/06/11 | 7,190 | 7,190 | 6,950 | 7,170 | 99 |
2012/06/08 | 6,970 | 7,200 | 6,880 | 7,090 | 195 |
2012/06/07 | 7,070 | 7,170 | 7,020 | 7,140 | 75 |
2012/06/06 | 7,010 | 7,090 | 6,880 | 7,070 | 71 |
2012/06/05 | 6,800 | 7,000 | 6,800 | 7,000 | 62 |
2012/06/04 | 7,000 | 7,050 | 6,900 | 6,900 | 218 |
2012/06/01 | 7,050 | 7,120 | 7,020 | 7,120 | 22 |
2012/05/31 | 7,020 | 7,050 | 6,950 | 7,000 | 26 |
2012/05/30 | 7,190 | 7,190 | 7,020 | 7,110 | 59 |
2012/05/29 | 7,050 | 7,110 | 6,900 | 7,110 | 132 |
2012/05/28 | 7,190 | 7,200 | 7,050 | 7,150 | 110 |
2012/05/25 | 7,090 | 7,150 | 7,090 | 7,090 | 63 |
2012/05/24 | 7,150 | 7,190 | 7,060 | 7,170 | 92 |
2012/05/23 | 7,200 | 7,200 | 7,050 | 7,120 | 53 |
2012/05/22 | 7,200 | 7,200 | 7,090 | 7,200 | 30 |
2012/05/21 | 7,050 | 7,200 | 6,900 | 7,200 | 96 |
2012/05/18 | 7,090 | 7,250 | 7,050 | 7,070 | 97 |
2012/05/17 | 6,900 | 7,390 | 6,800 | 7,390 | 87 |
2012/05/16 | 6,790 | 6,950 | 6,560 | 6,900 | 495 |
2012/05/15 | 7,150 | 7,150 | 6,150 | 6,700 | 507 |
2012/05/14 | 7,770 | 7,770 | 7,200 | 7,220 | 217 |
2012/05/11 | 7,820 | 7,830 | 7,640 | 7,780 | 254 |
2012/05/10 | 8,000 | 8,100 | 7,800 | 7,830 | 249 |
2012/05/09 | 8,420 | 8,420 | 7,900 | 8,200 | 379 |
2012/05/08 | 8,600 | 8,620 | 8,320 | 8,620 | 91 |
2012/05/07 | 8,750 | 8,750 | 8,300 | 8,450 | 404 |
2012/05/02 | 8,660 | 9,000 | 8,560 | 8,800 | 292 |
2012/05/01 | 9,000 | 9,000 | 8,520 | 8,900 | 265 |
2012/04/27 | 9,190 | 9,200 | 8,880 | 9,000 | 552 |
2012/04/26 | 9,430 | 9,430 | 9,010 | 9,010 | 465 |
2012/04/25 | 9,800 | 9,800 | 9,150 | 9,740 | 435 |
2012/04/24 | 9,550 | 9,830 | 9,330 | 9,800 | 1,307 |
2012/04/23 | 9,100 | 9,790 | 8,910 | 9,700 | 2,235 |
2012/04/20 | 8,500 | 8,880 | 8,450 | 8,880 | 647 |
2012/04/19 | 8,220 | 8,590 | 8,150 | 8,480 | 535 |
2012/04/18 | 8,290 | 8,800 | 8,200 | 8,450 | 508 |
2012/04/17 | 8,250 | 8,330 | 8,150 | 8,260 | 252 |
2012/04/16 | 8,450 | 8,480 | 8,290 | 8,290 | 413 |
2012/04/13 | 8,360 | 8,480 | 8,310 | 8,410 | 445 |
2012/04/12 | 8,080 | 8,320 | 8,050 | 8,210 | 360 |
2012/04/11 | 8,050 | 8,250 | 7,770 | 8,020 | 346 |
2012/04/10 | 8,160 | 8,280 | 7,930 | 8,080 | 190 |
2012/04/09 | 8,150 | 8,300 | 8,100 | 8,300 | 351 |
2012/04/06 | 8,540 | 8,580 | 8,210 | 8,300 | 516 |
2012/04/05 | 8,500 | 8,700 | 8,480 | 8,600 | 646 |
2012/04/04 | 8,660 | 8,740 | 8,220 | 8,730 | 963 |
2012/04/03 | 8,100 | 8,690 | 7,970 | 8,680 | 2,245 |
2012/04/02 | 7,820 | 8,090 | 7,750 | 8,080 | 726 |
2012/03/30 | 7,820 | 8,190 | 7,660 | 7,820 | 653 |
2012/03/29 | 7,380 | 8,790 | 7,300 | 8,110 | 1,182 |
2012/03/28 | 7,310 | 7,450 | 7,290 | 7,370 | 268 |
2012/03/27 | 7,200 | 7,390 | 7,200 | 7,390 | 198 |
2012/03/26 | 7,140 | 7,280 | 7,020 | 7,200 | 411 |
2012/03/23 | 7,390 | 7,390 | 7,160 | 7,230 | 260 |
2012/03/22 | 7,280 | 7,430 | 7,270 | 7,300 | 191 |
2012/03/21 | 7,270 | 7,420 | 7,260 | 7,270 | 298 |
2012/03/19 | 7,500 | 7,500 | 7,200 | 7,390 | 371 |
2012/03/16 | 7,460 | 7,710 | 7,370 | 7,580 | 225 |
2012/03/15 | 7,800 | 7,880 | 7,500 | 7,510 | 731 |
2012/03/14 | 7,600 | 7,850 | 7,350 | 7,800 | 1,070 |
2012/03/13 | 7,350 | 7,610 | 7,280 | 7,550 | 471 |
2012/03/12 | 7,420 | 7,600 | 7,180 | 7,350 | 620 |
2012/03/09 | 7,100 | 7,400 | 7,100 | 7,300 | 327 |
2012/03/08 | 6,950 | 7,500 | 6,900 | 7,100 | 887 |
2012/03/07 | 6,940 | 7,630 | 6,610 | 7,400 | 1,547 |
2012/03/06 | 7,800 | 7,800 | 7,070 | 7,310 | 1,931 |
2012/03/05 | 8,000 | 8,630 | 7,530 | 7,890 | 9,491 |
2012/03/02 | 6,200 | 7,210 | 6,200 | 7,210 | 6,337 |
2012/03/01 | 6,100 | 6,210 | 6,060 | 6,210 | 444 |
2012/02/29 | 6,300 | 6,320 | 6,110 | 6,130 | 260 |
2012/02/28 | 6,210 | 6,320 | 6,190 | 6,320 | 403 |
2012/02/27 | 6,250 | 6,370 | 6,140 | 6,350 | 755 |
2012/02/24 | 6,120 | 6,230 | 6,050 | 6,200 | 757 |
2012/02/23 | 6,050 | 6,200 | 6,050 | 6,180 | 720 |
2012/02/22 | 5,880 | 6,140 | 5,850 | 6,140 | 588 |
2012/02/21 | 6,000 | 6,030 | 5,850 | 6,020 | 408 |
2012/02/20 | 6,190 | 6,190 | 5,910 | 6,080 | 527 |
2012/02/17 | 5,750 | 5,990 | 5,750 | 5,980 | 541 |
2012/02/16 | 5,960 | 6,120 | 5,720 | 5,880 | 704 |
2012/02/15 | 6,250 | 6,260 | 6,000 | 6,120 | 335 |
2012/02/14 | 5,940 | 6,230 | 5,810 | 6,190 | 785 |
2012/02/13 | 5,820 | 5,990 | 5,660 | 5,920 | 281 |
2012/02/10 | 5,760 | 5,950 | 5,610 | 5,820 | 352 |
2012/02/09 | 6,100 | 6,100 | 5,640 | 5,730 | 863 |
2012/02/08 | 6,440 | 6,700 | 6,100 | 6,100 | 1,087 |
2012/02/07 | 6,250 | 6,600 | 5,800 | 6,350 | 2,042 |
2012/02/06 | 5,380 | 5,820 | 5,320 | 5,750 | 713 |
2012/02/03 | 5,340 | 5,380 | 5,320 | 5,360 | 92 |
2012/02/02 | 5,310 | 5,340 | 5,280 | 5,280 | 53 |
2012/02/01 | 5,250 | 5,390 | 5,230 | 5,300 | 136 |
2012/01/31 | 5,300 | 5,340 | 5,270 | 5,340 | 83 |
2012/01/30 | 5,350 | 5,350 | 5,290 | 5,300 | 105 |
2012/01/27 | 5,340 | 5,340 | 5,280 | 5,340 | 176 |
2012/01/26 | 5,300 | 5,360 | 5,140 | 5,330 | 347 |
2012/01/25 | 5,330 | 5,340 | 5,140 | 5,340 | 144 |
2012/01/24 | 5,390 | 5,390 | 5,100 | 5,290 | 196 |
2012/01/23 | 5,420 | 5,480 | 5,050 | 5,050 | 281 |
2012/01/20 | 5,400 | 5,520 | 5,350 | 5,440 | 154 |
2012/01/19 | 5,250 | 5,470 | 5,250 | 5,430 | 128 |
2012/01/18 | 5,200 | 5,380 | 5,180 | 5,380 | 108 |
2012/01/17 | 5,110 | 5,700 | 5,110 | 5,290 | 706 |
2012/01/16 | 4,980 | 5,250 | 4,980 | 5,110 | 104 |
2012/01/13 | 5,000 | 5,060 | 4,950 | 5,050 | 208 |
2012/01/12 | 5,050 | 5,100 | 4,930 | 5,040 | 218 |
2012/01/11 | 5,050 | 5,170 | 5,050 | 5,100 | 85 |
2012/01/10 | 5,180 | 5,180 | 5,050 | 5,050 | 217 |
2012/01/06 | 5,250 | 5,250 | 5,110 | 5,210 | 176 |
2012/01/05 | 5,300 | 5,330 | 5,210 | 5,310 | 182 |
2012/01/04 | 5,450 | 5,480 | 5,190 | 5,250 | 689 |