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
2013/12/30 18,600 21,890 18,600 20,630 5,050
2013/12/27 18,530 18,830 18,400 18,510 904
2013/12/26 18,300 18,390 17,650 18,310 1,324
2013/12/25 16,590 17,790 16,200 17,500 2,955
2013/12/24 17,770 17,800 16,970 17,050 1,930
2013/12/20 17,900 18,160 17,510 17,770 1,926
2013/12/19 18,490 18,970 17,700 17,900 2,215
2013/12/18 19,100 19,300 18,700 18,770 799
2013/12/17 19,000 19,800 18,900 18,990 1,842
2013/12/16 19,890 20,090 17,540 18,150 3,262
2013/12/13 20,090 20,090 19,870 20,000 1,053
2013/12/12 20,300 20,300 19,960 20,080 1,415
2013/12/11 20,200 20,300 20,000 20,240 1,044
2013/12/10 20,300 20,370 19,890 20,110 2,094
2013/12/09 20,970 21,050 20,400 20,470 1,147
2013/12/06 20,530 20,990 20,310 20,600 884
2013/12/05 21,100 21,400 20,610 21,000 1,683
2013/12/04 20,660 21,240 20,600 21,100 598
2013/12/03 21,430 21,460 20,600 20,660 1,248
2013/12/02 20,800 21,580 20,210 21,460 2,052
2013/11/29 21,100 21,300 20,100 20,850 3,056
2013/11/28 22,000 22,380 21,370 21,520 1,427
2013/11/27 23,400 23,400 21,700 21,800 1,647
2013/11/26 21,950 22,400 21,650 22,400 1,127
2013/11/25 22,850 22,850 21,900 22,320 1,227
2013/11/22 23,100 23,430 22,270 22,500 1,410
2013/11/21 22,500 23,500 22,500 22,760 1,812
2013/11/20 22,010 23,600 21,570 22,910 3,215
2013/11/19 22,000 22,100 21,240 21,510 2,457
2013/11/18 22,980 22,980 22,010 22,150 2,465
2013/11/15 21,210 22,680 21,100 22,520 8,880
2013/11/14 24,520 25,310 24,080 24,210 2,953
2013/11/13 23,800 23,800 23,200 23,740 1,517
2013/11/12 23,490 24,590 23,110 23,550 1,874
2013/11/11 25,000 25,880 23,950 23,950 5,092
2013/11/08 23,020 24,290 22,910 23,870 3,395
2013/11/07 22,900 23,440 22,330 22,860 3,282
2013/11/06 22,500 25,800 22,000 23,000 11,214
2013/11/05 18,960 21,700 18,960 21,300 20,854
2013/11/01 25,950 27,000 23,950 23,950 5,577
2013/10/31 29,500 29,900 28,220 28,950 1,451
2013/10/30 31,250 31,500 29,100 29,400 2,409
2013/10/29 31,300 31,800 31,200 31,200 474
2013/10/28 31,250 32,100 31,050 31,300 979
2013/10/25 31,800 31,850 31,000 31,050 956
2013/10/24 31,300 32,450 30,850 31,850 1,522
2013/10/23 33,100 33,100 31,250 32,000 1,810
2013/10/22 33,400 33,400 32,450 32,800 1,340
2013/10/21 32,700 33,550 32,650 33,000 1,173
2013/10/18 32,600 32,750 31,600 32,450 1,007
2013/10/17 32,000 33,600 31,500 33,150 4,220
2013/10/16 31,500 32,150 30,750 31,050 2,489
2013/10/15 32,400 33,250 31,050 32,050 2,478
2013/10/11 33,350 33,500 32,000 32,350 1,789
2013/10/10 31,000 32,900 31,000 32,800 2,406
2013/10/09 29,250 31,700 29,200 31,050 1,999
2013/10/08 29,020 31,000 28,700 30,450 2,754
2013/10/07 32,600 32,800 30,000 30,000 3,351
2013/10/04 32,400 34,400 31,800 33,300 3,762
2013/10/03 30,050 34,550 30,050 33,750 6,690
2013/10/02 29,500 31,100 29,400 30,200 2,230
2013/10/01 32,000 32,000 29,200 29,600 2,832
2013/09/30 28,600 32,300 28,020 32,200 5,368
2013/09/27 28,640 29,360 28,030 28,840 2,144
2013/09/26 26,700 28,800 26,640 28,800 1,596
2013/09/25 27,860 28,470 26,600 27,270 3,207
2013/09/24 25,250 28,000 25,250 27,650 3,591
2013/09/20 25,880 25,880 25,050 25,280 1,516
2013/09/19 25,550 25,800 24,880 25,500 1,605
2013/09/18 25,280 26,000 24,710 25,250 4,741
2013/09/17 25,850 26,900 25,820 26,580 2,955
2013/09/13 27,500 27,500 26,220 26,270 2,005
2013/09/12 28,200 28,390 27,130 27,700 889
2013/09/11 28,010 28,200 26,500 28,200 1,796
2013/09/10 28,000 29,880 27,300 27,700 4,875
2013/09/09 25,800 28,900 25,500 28,700 4,959
2013/09/06 25,800 26,940 25,100 25,100 2,594
2013/09/05 26,010 26,220 25,000 25,020 1,854
2013/09/04 25,010 25,410 24,800 25,300 1,918
2013/09/03 24,700 25,990 24,630 25,500 3,239
2013/09/02 22,880 24,700 22,810 23,700 2,776
2013/08/30 23,900 24,300 22,960 22,990 2,668
2013/08/29 24,360 25,500 23,800 23,900 2,515
2013/08/28 23,900 26,480 23,400 24,680 3,852
2013/08/27 24,500 24,890 22,950 24,230 5,427
2013/08/26 26,490 26,490 24,110 24,830 3,942
2013/08/23 25,900 26,630 25,300 25,990 4,266
2013/08/22 26,750 27,300 24,870 25,890 5,130
2013/08/21 27,980 28,480 26,000 27,750 4,504
2013/08/20 30,150 30,550 28,900 28,980 3,701
2013/08/19 30,100 30,550 29,600 30,050 3,185
2013/08/16 30,400 31,500 29,500 31,500 4,749
2013/08/15 31,850 33,550 31,100 31,500 6,777
2013/08/14 34,300 36,950 34,100 36,750 2,999
2013/08/13 32,500 34,600 32,300 34,500 1,649
2013/08/12 34,000 34,450 32,950 32,950 1,527
2013/08/09 35,500 35,500 33,550 34,550 1,826
2013/08/08 34,100 35,000 33,000 33,000 2,508
2013/08/07 36,150 36,150 34,400 35,500 1,902
2013/08/06 37,500 38,750 35,200 36,850 2,429
2013/08/05 36,550 37,400 36,100 36,950 1,786
2013/08/02 34,800 37,900 34,050 36,900 3,301
2013/08/01 34,000 34,100 31,400 33,400 2,226
2013/07/31 35,300 36,150 33,750 33,900 2,500
2013/07/30 33,600 36,750 33,600 36,150 2,639
2013/07/29 38,600 38,650 33,150 35,000 7,039
2013/07/26 39,000 40,750 38,600 39,300 3,337
2013/07/25 41,100 41,700 39,500 40,350 6,142
2013/07/24 37,000 41,300 35,300 39,100 12,038
2013/07/23 36,300 38,000 35,350 35,850 3,580
2013/07/22 33,300 39,450 32,600 36,300 4,737
2013/07/19 35,200 35,900 31,600 34,700 5,771
2013/07/18 39,300 40,900 34,850 36,000 12,975
2013/07/17 32,950 38,600 32,000 38,600 22,943
2013/07/16 29,100 32,600 28,950 31,600 5,936
2013/07/12 28,900 28,900 27,800 28,900 1,244
2013/07/11 27,480 28,490 27,360 28,400 1,385
2013/07/10 29,350 29,500 28,240 28,480 1,739
2013/07/09 29,000 29,990 27,820 29,110 2,961
2013/07/08 30,400 30,800 28,150 28,580 5,192
2013/07/05 29,350 30,000 28,580 29,550 3,437
2013/07/04 27,350 29,420 26,600 28,580 4,326
2013/07/03 28,320 28,320 27,110 27,550 3,719
2013/07/02 28,000 28,220 27,100 28,060 4,010
2013/07/01 25,300 27,260 24,700 27,010 3,241
2013/06/28 23,570 26,280 23,110 25,700 5,152
2013/06/27 21,610 22,780 19,000 22,400 5,238
2013/06/26 24,190 24,430 20,110 20,500 6,383
2013/06/25 25,800 25,800 23,050 23,700 5,570
2013/06/24 27,450 28,000 26,400 26,800 2,224
2013/06/21 25,620 26,400 24,420 26,000 4,099
2013/06/20 27,200 27,700 26,430 27,120 1,364
2013/06/19 27,800 27,890 26,410 26,700 2,578
2013/06/18 26,600 28,340 25,880 27,000 3,412
2013/06/17 28,100 28,250 25,550 25,930 4,366
2013/06/14 29,690 29,690 27,450 28,100 3,113
2013/06/13 28,950 29,990 27,500 27,800 3,996
2013/06/12 26,700 30,800 26,700 29,950 5,555
2013/06/11 29,000 32,300 28,000 29,050 9,787
2013/06/10 25,050 27,390 24,710 27,390 6,060
2013/06/07 24,000 24,490 22,000 22,390 11,094
2013/06/06 30,000 30,450 24,150 27,000 6,982
2013/06/05 30,550 33,100 30,150 31,150 3,058
2013/06/04 30,000 31,150 28,400 30,150 4,472
2013/06/03 31,250 33,800 30,900 30,900 2,857
2013/05/31 35,100 35,100 32,550 33,150 2,212
2013/05/30 35,000 35,400 32,000 33,400 4,576
2013/05/29 36,650 36,850 35,000 36,800 4,909
2013/05/28 33,300 36,250 33,300 35,650 4,692
2013/05/27 31,950 35,250 30,300 33,500 5,601
2013/05/24 31,350 34,750 30,000 32,500 8,811
2013/05/23 35,550 38,700 30,500 31,700 9,641
2013/05/22 34,800 37,600 33,050 35,700 8,370
2013/05/21 42,500 42,500 36,500 37,000 7,887
2013/05/20 45,800 45,800 43,000 43,100 4,391
2013/05/17 40,600 45,000 38,300 44,400 8,093
2013/05/16 44,400 45,650 33,500 42,000 23,671
2013/05/15 48,900 49,200 40,500 40,500 9,306
2013/05/14 48,550 52,900 46,950 47,500 8,017
2013/05/13 47,700 50,500 44,200 50,500 11,951
2013/05/10 39,800 43,500 39,450 43,500 7,737
2013/05/09 39,000 39,450 37,500 38,600 3,650
2013/05/08 41,000 41,800 36,400 38,600 5,405
2013/05/07 37,300 41,800 37,250 39,600 7,779
2013/05/02 35,000 36,850 34,550 36,500 3,217
2013/05/01 35,900 36,900 35,000 36,300 6,349
2013/04/30 33,300 38,500 32,000 37,600 6,572
2013/04/26 32,700 33,300 31,450 33,250 4,898
2013/04/25 33,200 33,950 32,600 33,700 3,464
2013/04/24 35,500 35,600 34,200 34,200 2,959
2013/04/23 36,500 36,700 34,000 35,000 4,287
2013/04/22 33,800 36,100 32,900 35,100 8,444
2013/04/19 32,000 32,450 31,150 32,200 2,136
2013/04/18 32,000 32,200 31,200 31,800 2,424
2013/04/17 31,600 32,850 30,650 32,200 4,324
2013/04/16 29,850 32,100 29,100 31,600 3,222
2013/04/15 32,000 33,400 30,050 30,650 5,490
2013/04/12 33,100 33,900 31,700 32,550 4,804
2013/04/11 33,700 35,350 31,200 32,650 9,637
2013/04/10 30,700 34,350 30,000 32,600 7,256
2013/04/09 31,250 31,800 29,510 30,700 6,826
2013/04/08 28,910 32,300 28,150 31,900 12,604
2013/04/05 28,900 28,940 27,200 27,310 5,600
2013/04/04 26,010 28,000 26,010 27,900 4,250
2013/04/03 28,050 28,090 26,550 27,830 4,613
2013/04/02 23,100 27,090 23,010 26,950 6,008
2013/04/01 28,500 28,980 24,490 25,850 11,670
2013/03/29 24,480 26,310 24,250 25,600 4,420
2013/03/28 26,500 26,500 24,570 24,680 6,090
2013/03/27 25,780 27,000 25,100 26,260 5,615
2013/03/26 26,000 28,000 25,070 25,070 5,858
2013/03/25 25,100 26,230 24,130 26,150 7,157
2013/03/22 26,400 27,100 25,800 25,930 6,289
2013/03/21 28,500 30,300 27,190 27,190 11,136
2013/03/19 24,540 27,190 24,510 27,000 12,165
2013/03/18 23,000 25,000 22,500 24,250 8,863
2013/03/15 23,500 28,000 23,200 25,000 20,186
2013/03/14 23,500 24,900 21,670 23,000 8,372
2013/03/13 19,400 23,000 18,850 23,000 8,386
2013/03/12 20,050 20,780 18,570 19,000 4,119
2013/03/11 23,200 23,600 19,510 19,650 11,843
2013/03/08 17,700 21,300 17,480 19,400 15,658
2013/03/07 17,200 17,400 16,920 17,350 2,350
2013/03/06 17,020 17,030 16,540 16,760 2,134
2013/03/05 17,450 17,450 16,600 16,600 2,590
2013/03/04 16,300 17,390 16,220 17,290 5,023
2013/03/01 15,280 16,160 15,090 16,160 2,268
2013/02/28 15,190 15,630 15,010 15,280 2,059
2013/02/27 15,940 16,280 15,050 15,300 3,681
2013/02/26 16,000 16,180 15,530 15,700 3,565
2013/02/25 16,890 17,400 16,500 16,600 4,601
2013/02/22 16,300 16,990 15,800 16,200 4,421
2013/02/21 16,280 17,500 16,100 16,700 8,301
2013/02/20 15,450 15,930 14,960 15,480 4,837
2013/02/19 13,960 16,300 13,960 15,700 17,123
2013/02/18 13,410 14,500 13,210 13,970 4,788
2013/02/15 14,040 14,340 12,040 13,700 9,589
2013/02/14 17,500 18,290 13,260 14,000 20,156
2013/02/13 19,000 19,100 16,500 16,740 5,250
2013/02/12 18,250 19,590 18,060 18,860 8,496
2013/02/08 18,470 19,790 17,000 17,450 8,262
2013/02/07 16,300 19,600 16,210 18,070 13,101
2013/02/06 15,750 16,400 15,530 15,900 1,653
2013/02/05 16,000 16,100 15,280 15,790 3,225
2013/02/04 15,700 16,690 15,510 16,110 3,436
2013/02/01 15,360 15,500 14,850 15,500 2,277
2013/01/31 15,850 15,990 14,650 15,200 3,983
2013/01/30 15,800 16,530 15,110 15,220 4,106
2013/01/29 16,530 17,510 15,520 16,090 8,105
2013/01/28 15,200 17,100 14,980 16,830 10,135
2013/01/25 13,790 15,750 13,700 14,530 13,748
2013/01/24 13,510 14,340 13,080 13,490 4,069
2013/01/23 13,500 14,430 13,330 13,900 6,629
2013/01/22 13,000 13,600 12,800 13,200 3,053
2013/01/21 12,450 13,100 12,020 12,800 3,603
2013/01/18 11,710 12,390 11,710 12,340 3,127
2013/01/17 11,860 12,300 11,340 11,780 2,901
2013/01/16 12,500 12,850 12,220 12,350 3,301
2013/01/15 11,990 13,220 11,720 12,770 7,333
2013/01/11 11,550 11,800 11,210 11,550 2,359
2013/01/10 11,400 12,100 11,400 11,700 2,904
2013/01/09 11,400 11,750 11,230 11,400 3,170
2013/01/08 12,200 12,300 11,600 11,900 2,673
2013/01/07 11,200 12,150 10,760 11,740 6,991
2013/01/04 10,160 11,710 9,980 11,060 8,740

このページの先頭へ