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 |
---|---|---|---|---|---|
2014/12/30 | 176 | 176 | 170 | 171 | 72,700 |
2014/12/29 | 171 | 178 | 171 | 175 | 42,100 |
2014/12/26 | 163 | 171 | 163 | 171 | 45,900 |
2014/12/25 | 170 | 170 | 163 | 163 | 105,800 |
2014/12/24 | 170 | 171 | 166 | 168 | 56,300 |
2014/12/22 | 174 | 174 | 170 | 171 | 44,900 |
2014/12/19 | 177 | 177 | 174 | 175 | 43,600 |
2014/12/18 | 173 | 176 | 173 | 175 | 37,200 |
2014/12/17 | 174 | 175 | 170 | 172 | 107,500 |
2014/12/16 | 180 | 180 | 169 | 177 | 77,000 |
2014/12/15 | 182 | 182 | 172 | 180 | 56,100 |
2014/12/12 | 178 | 183 | 177 | 178 | 48,600 |
2014/12/11 | 172 | 181 | 171 | 180 | 72,800 |
2014/12/10 | 172 | 177 | 171 | 173 | 106,900 |
2014/12/09 | 184 | 184 | 178 | 178 | 94,700 |
2014/12/08 | 174 | 184 | 173 | 183 | 147,800 |
2014/12/05 | 170 | 174 | 168 | 174 | 43,400 |
2014/12/04 | 171 | 172 | 169 | 170 | 32,600 |
2014/12/03 | 173 | 174 | 168 | 169 | 69,900 |
2014/12/02 | 173 | 177 | 173 | 176 | 39,000 |
2014/12/01 | 178 | 179 | 174 | 176 | 57,200 |
2014/11/28 | 176 | 180 | 176 | 178 | 39,300 |
2014/11/27 | 175 | 177 | 174 | 175 | 51,400 |
2014/11/26 | 167 | 181 | 166 | 177 | 234,600 |
2014/11/25 | 166 | 170 | 165 | 166 | 55,000 |
2014/11/21 | 163 | 164 | 161 | 163 | 59,100 |
2014/11/20 | 166 | 167 | 165 | 165 | 42,000 |
2014/11/19 | 169 | 170 | 164 | 166 | 78,400 |
2014/11/18 | 169 | 173 | 165 | 169 | 78,800 |
2014/11/17 | 181 | 181 | 166 | 168 | 175,600 |
2014/11/14 | 173 | 179 | 173 | 179 | 67,300 |
2014/11/13 | 174 | 178 | 172 | 174 | 57,400 |
2014/11/12 | 180 | 180 | 172 | 176 | 136,100 |
2014/11/11 | 175 | 180 | 175 | 179 | 40,100 |
2014/11/10 | 179 | 180 | 174 | 177 | 40,400 |
2014/11/07 | 180 | 180 | 178 | 180 | 25,800 |
2014/11/06 | 182 | 184 | 178 | 178 | 106,800 |
2014/11/05 | 176 | 181 | 176 | 180 | 80,400 |
2014/11/04 | 180 | 182 | 175 | 180 | 218,400 |
2014/10/31 | 165 | 173 | 164 | 170 | 52,200 |
2014/10/30 | 165 | 167 | 163 | 166 | 8,900 |
2014/10/29 | 163 | 168 | 161 | 167 | 27,200 |
2014/10/28 | 165 | 166 | 162 | 163 | 4,900 |
2014/10/27 | 168 | 168 | 164 | 165 | 20,600 |
2014/10/24 | 166 | 168 | 164 | 165 | 20,800 |
2014/10/23 | 167 | 170 | 160 | 169 | 38,100 |
2014/10/22 | 172 | 172 | 170 | 170 | 18,900 |
2014/10/21 | 173 | 174 | 169 | 172 | 20,500 |
2014/10/20 | 163 | 175 | 161 | 175 | 49,300 |
2014/10/17 | 165 | 167 | 159 | 163 | 22,900 |
2014/10/16 | 162 | 170 | 160 | 166 | 67,800 |
2014/10/15 | 161 | 168 | 161 | 168 | 21,500 |
2014/10/14 | 153 | 166 | 153 | 164 | 77,200 |
2014/10/10 | 157 | 160 | 155 | 158 | 59,500 |
2014/10/09 | 170 | 170 | 158 | 159 | 135,800 |
2014/10/08 | 166 | 173 | 162 | 171 | 155,100 |
2014/10/07 | 180 | 181 | 171 | 171 | 89,300 |
2014/10/06 | 185 | 189 | 181 | 181 | 70,400 |
2014/10/03 | 171 | 184 | 171 | 180 | 71,800 |
2014/10/02 | 170 | 176 | 153 | 175 | 180,400 |
2014/10/01 | 186 | 193 | 175 | 177 | 211,400 |
2014/09/30 | 195 | 198 | 185 | 188 | 179,600 |
2014/09/29 | 192 | 199 | 188 | 194 | 233,600 |
2014/09/26 | 188 | 191 | 183 | 190 | 265,200 |
2014/09/25 | 178 | 188 | 175 | 185 | 225,900 |
2014/09/24 | 176 | 180 | 174 | 176 | 123,000 |
2014/09/22 | 180 | 180 | 172 | 178 | 244,000 |
2014/09/19 | 179 | 182 | 174 | 180 | 436,900 |
2014/09/18 | 164 | 178 | 163 | 174 | 444,900 |
2014/09/17 | 165 | 166 | 162 | 162 | 42,600 |
2014/09/16 | 168 | 168 | 164 | 164 | 21,900 |
2014/09/12 | 165 | 166 | 161 | 166 | 50,000 |
2014/09/11 | 162 | 167 | 160 | 165 | 75,200 |
2014/09/10 | 168 | 170 | 163 | 167 | 113,600 |
2014/09/09 | 171 | 171 | 167 | 169 | 64,000 |
2014/09/08 | 169 | 171 | 166 | 171 | 75,800 |
2014/09/05 | 165 | 170 | 165 | 166 | 194,900 |
2014/09/04 | 157 | 164 | 157 | 164 | 143,500 |
2014/09/03 | 158 | 160 | 157 | 158 | 44,800 |
2014/09/02 | 154 | 158 | 154 | 157 | 37,300 |
2014/09/01 | 158 | 158 | 155 | 156 | 32,800 |
2014/08/29 | 160 | 160 | 152 | 155 | 102,900 |
2014/08/28 | 157 | 164 | 152 | 162 | 331,400 |
2014/08/27 | 150 | 151 | 149 | 150 | 52,100 |
2014/08/26 | 151 | 153 | 148 | 149 | 60,000 |
2014/08/25 | 147 | 150 | 145 | 148 | 52,700 |
2014/08/22 | 148 | 150 | 145 | 145 | 53,500 |
2014/08/21 | 146 | 154 | 145 | 148 | 48,500 |
2014/08/20 | 145 | 147 | 144 | 146 | 37,200 |
2014/08/19 | 149 | 149 | 143 | 145 | 90,400 |
2014/08/18 | 153 | 155 | 148 | 150 | 98,600 |
2014/08/15 | 157 | 173 | 146 | 157 | 1,186,800 |
2014/08/14 | 140 | 140 | 135 | 140 | 57,000 |
2014/08/13 | 136 | 142 | 130 | 140 | 94,700 |
2014/08/12 | 139 | 140 | 137 | 138 | 20,700 |
2014/08/11 | 139 | 143 | 135 | 137 | 69,800 |
2014/08/08 | 140 | 140 | 134 | 138 | 52,300 |
2014/08/07 | 139 | 142 | 139 | 140 | 32,400 |
2014/08/06 | 143 | 144 | 139 | 140 | 46,300 |
2014/08/05 | 145 | 146 | 142 | 144 | 44,200 |
2014/08/04 | 146 | 148 | 142 | 147 | 64,900 |
2014/08/01 | 150 | 150 | 147 | 148 | 60,300 |
2014/07/31 | 154 | 154 | 150 | 150 | 57,400 |
2014/07/30 | 154 | 154 | 151 | 153 | 19,700 |
2014/07/29 | 153 | 155 | 151 | 154 | 38,100 |
2014/07/28 | 152 | 154 | 150 | 152 | 28,800 |
2014/07/25 | 152 | 155 | 151 | 152 | 15,500 |
2014/07/24 | 154 | 157 | 151 | 152 | 43,100 |
2014/07/23 | 153 | 157 | 150 | 153 | 57,500 |
2014/07/22 | 155 | 155 | 150 | 153 | 17,300 |
2014/07/18 | 150 | 153 | 148 | 153 | 55,500 |
2014/07/17 | 156 | 156 | 151 | 151 | 30,400 |
2014/07/16 | 156 | 157 | 154 | 154 | 14,800 |
2014/07/15 | 153 | 158 | 153 | 157 | 58,600 |
2014/07/14 | 155 | 155 | 153 | 153 | 20,000 |
2014/07/11 | 156 | 158 | 152 | 153 | 100,100 |
2014/07/10 | 159 | 168 | 158 | 160 | 94,600 |
2014/07/09 | 162 | 165 | 159 | 159 | 77,600 |
2014/07/08 | 165 | 168 | 161 | 164 | 79,200 |
2014/07/07 | 158 | 171 | 158 | 162 | 183,800 |
2014/07/04 | 160 | 160 | 155 | 158 | 48,900 |
2014/07/03 | 162 | 162 | 159 | 159 | 42,500 |
2014/07/02 | 159 | 162 | 159 | 162 | 74,400 |
2014/07/01 | 156 | 159 | 154 | 157 | 34,300 |
2014/06/30 | 150 | 156 | 150 | 156 | 41,600 |
2014/06/27 | 150 | 154 | 149 | 149 | 60,100 |
2014/06/26 | 152 | 155 | 151 | 154 | 38,900 |
2014/06/25 | 157 | 157 | 153 | 154 | 50,500 |
2014/06/24 | 161 | 162 | 155 | 158 | 90,300 |
2014/06/23 | 166 | 166 | 160 | 160 | 109,300 |
2014/06/20 | 165 | 165 | 159 | 161 | 56,000 |
2014/06/19 | 164 | 167 | 161 | 164 | 251,400 |
2014/06/18 | 159 | 159 | 155 | 156 | 60,000 |
2014/06/17 | 161 | 161 | 156 | 157 | 72,000 |
2014/06/16 | 160 | 163 | 158 | 161 | 108,800 |
2014/06/13 | 157 | 160 | 157 | 159 | 54,200 |
2014/06/12 | 159 | 160 | 156 | 159 | 24,900 |
2014/06/11 | 158 | 161 | 156 | 159 | 46,100 |
2014/06/10 | 165 | 165 | 160 | 161 | 91,900 |
2014/06/09 | 167 | 173 | 163 | 167 | 141,700 |
2014/06/06 | 160 | 165 | 158 | 165 | 118,800 |
2014/06/05 | 159 | 161 | 157 | 161 | 83,900 |
2014/06/04 | 165 | 165 | 158 | 161 | 117,700 |
2014/06/03 | 167 | 167 | 160 | 165 | 86,900 |
2014/06/02 | 160 | 170 | 156 | 163 | 215,400 |
2014/05/30 | 160 | 164 | 155 | 160 | 259,900 |
2014/05/29 | 142 | 172 | 142 | 165 | 1,736,500 |
2014/05/28 | 140 | 142 | 137 | 140 | 68,000 |
2014/05/27 | 142 | 144 | 138 | 139 | 112,000 |
2014/05/26 | 144 | 145 | 138 | 139 | 144,800 |
2014/05/23 | 139 | 140 | 130 | 134 | 406,900 |
2014/05/22 | 141 | 152 | 137 | 144 | 598,100 |
2014/05/21 | 127 | 160 | 123 | 151 | 1,655,200 |
2014/05/20 | 127 | 127 | 111 | 117 | 251,000 |
2014/05/19 | 140 | 140 | 120 | 128 | 160,700 |
2014/05/16 | 135 | 143 | 134 | 135 | 371,900 |
2014/05/15 | 160 | 160 | 154 | 159 | 42,700 |
2014/05/14 | 161 | 162 | 156 | 160 | 50,700 |
2014/05/13 | 157 | 160 | 154 | 160 | 60,600 |
2014/05/12 | 156 | 161 | 152 | 152 | 79,200 |
2014/05/09 | 157 | 160 | 155 | 158 | 158,700 |
2014/05/08 | 171 | 171 | 162 | 163 | 72,300 |
2014/05/07 | 170 | 173 | 168 | 169 | 41,000 |
2014/05/02 | 170 | 174 | 169 | 173 | 36,700 |
2014/05/01 | 168 | 173 | 166 | 171 | 49,900 |
2014/04/30 | 176 | 176 | 166 | 168 | 84,600 |
2014/04/28 | 179 | 180 | 176 | 176 | 83,600 |
2014/04/25 | 178 | 186 | 177 | 181 | 94,900 |
2014/04/24 | 182 | 185 | 177 | 177 | 148,700 |
2014/04/23 | 182 | 185 | 180 | 180 | 66,800 |
2014/04/22 | 188 | 189 | 182 | 182 | 111,200 |
2014/04/21 | 191 | 193 | 185 | 188 | 237,000 |
2014/04/18 | 185 | 185 | 181 | 182 | 87,800 |
2014/04/17 | 185 | 186 | 181 | 182 | 121,700 |
2014/04/16 | 183 | 183 | 177 | 180 | 115,500 |
2014/04/15 | 188 | 199 | 181 | 181 | 193,200 |
2014/04/14 | 182 | 186 | 181 | 183 | 98,400 |
2014/04/11 | 180 | 191 | 178 | 187 | 218,500 |
2014/04/10 | 204 | 206 | 185 | 188 | 350,600 |
2014/04/09 | 213 | 213 | 192 | 195 | 532,600 |
2014/04/08 | 230 | 240 | 206 | 211 | 1,129,200 |
2014/04/07 | 208 | 220 | 201 | 220 | 523,100 |
2014/04/04 | 193 | 210 | 192 | 210 | 481,200 |
2014/04/03 | 188 | 192 | 186 | 189 | 60,700 |
2014/04/02 | 190 | 191 | 184 | 186 | 153,400 |
2014/04/01 | 203 | 204 | 186 | 187 | 283,500 |
2014/03/31 | 181 | 202 | 180 | 198 | 192,800 |
2014/03/28 | 180 | 181 | 175 | 181 | 31,700 |
2014/03/27 | 179 | 180 | 168 | 180 | 55,500 |
2014/03/27 | 1 -> 100.00 分割 | ||||
2014/03/26 | 18,290 | 18,370 | 17,710 | 17,870 | 569 |
2014/03/25 | 18,020 | 18,320 | 17,920 | 18,170 | 1,397 |
2014/03/24 | 17,800 | 18,400 | 17,500 | 18,400 | 1,003 |
2014/03/20 | 18,750 | 18,890 | 17,800 | 18,060 | 1,297 |
2014/03/19 | 18,300 | 18,850 | 18,050 | 18,750 | 868 |
2014/03/18 | 18,200 | 18,400 | 17,960 | 18,000 | 578 |
2014/03/17 | 18,700 | 18,720 | 17,460 | 17,720 | 1,554 |
2014/03/14 | 18,800 | 19,800 | 18,500 | 18,600 | 2,006 |
2014/03/13 | 19,800 | 20,400 | 19,570 | 19,740 | 3,957 |
2014/03/12 | 17,890 | 19,280 | 17,700 | 19,190 | 3,152 |
2014/03/11 | 17,980 | 18,100 | 17,690 | 17,700 | 868 |
2014/03/10 | 18,610 | 18,620 | 17,590 | 17,730 | 1,971 |
2014/03/07 | 19,420 | 19,420 | 18,600 | 18,900 | 1,079 |
2014/03/06 | 19,600 | 19,610 | 18,240 | 19,140 | 2,202 |
2014/03/05 | 19,990 | 20,190 | 19,530 | 19,600 | 3,070 |
2014/03/04 | 18,630 | 19,770 | 18,630 | 19,700 | 3,909 |
2014/03/03 | 19,010 | 19,200 | 17,900 | 18,510 | 4,344 |
2014/02/28 | 18,490 | 18,880 | 17,500 | 18,150 | 4,133 |
2014/02/27 | 16,650 | 19,380 | 16,350 | 18,890 | 10,918 |
2014/02/26 | 14,740 | 16,400 | 14,650 | 15,650 | 4,700 |
2014/02/25 | 14,650 | 14,900 | 14,400 | 14,630 | 691 |
2014/02/24 | 14,400 | 14,900 | 14,340 | 14,650 | 833 |
2014/02/21 | 14,500 | 14,850 | 14,320 | 14,450 | 1,240 |
2014/02/20 | 15,000 | 15,250 | 14,250 | 14,510 | 1,002 |
2014/02/19 | 14,800 | 15,900 | 14,740 | 15,040 | 1,008 |
2014/02/18 | 15,160 | 15,550 | 14,500 | 14,800 | 1,565 |
2014/02/17 | 16,000 | 16,320 | 15,110 | 15,110 | 1,304 |
2014/02/14 | 17,400 | 17,470 | 16,710 | 17,200 | 818 |
2014/02/13 | 17,500 | 18,350 | 17,150 | 17,400 | 1,148 |
2014/02/12 | 16,800 | 18,380 | 16,600 | 18,200 | 1,712 |
2014/02/10 | 16,130 | 16,500 | 15,980 | 16,440 | 445 |
2014/02/07 | 16,120 | 16,800 | 15,200 | 15,980 | 1,220 |
2014/02/06 | 14,400 | 15,320 | 14,300 | 15,320 | 846 |
2014/02/05 | 15,800 | 15,880 | 13,600 | 14,700 | 1,995 |
2014/02/04 | 14,010 | 15,800 | 13,800 | 13,800 | 2,878 |
2014/02/03 | 17,400 | 17,570 | 16,400 | 16,550 | 2,179 |
2014/01/31 | 18,030 | 18,240 | 17,020 | 17,830 | 985 |
2014/01/30 | 17,800 | 18,000 | 17,500 | 17,790 | 668 |
2014/01/29 | 17,420 | 18,650 | 17,420 | 18,430 | 794 |
2014/01/28 | 17,270 | 17,670 | 17,250 | 17,310 | 943 |
2014/01/27 | 17,400 | 17,500 | 17,220 | 17,320 | 1,510 |
2014/01/24 | 18,310 | 18,460 | 18,060 | 18,190 | 1,113 |
2014/01/23 | 19,020 | 19,100 | 18,580 | 18,600 | 1,375 |
2014/01/22 | 18,990 | 19,190 | 18,860 | 19,070 | 796 |
2014/01/21 | 18,960 | 19,150 | 18,820 | 18,890 | 969 |
2014/01/20 | 19,160 | 19,350 | 18,900 | 19,020 | 743 |
2014/01/17 | 18,530 | 19,150 | 18,500 | 19,100 | 854 |
2014/01/16 | 19,070 | 19,180 | 18,500 | 18,770 | 1,870 |
2014/01/15 | 20,160 | 20,380 | 18,910 | 19,280 | 2,594 |
2014/01/14 | 20,260 | 20,580 | 19,990 | 20,160 | 1,387 |
2014/01/10 | 21,110 | 21,300 | 20,810 | 21,080 | 708 |
2014/01/09 | 21,070 | 21,490 | 21,070 | 21,300 | 1,047 |
2014/01/08 | 21,100 | 21,500 | 20,530 | 21,080 | 1,650 |
2014/01/07 | 20,620 | 21,500 | 20,030 | 21,150 | 2,654 |
2014/01/06 | 21,800 | 21,800 | 20,410 | 20,640 | 1,796 |