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 |
---|---|---|---|---|---|
2015/12/30 | 457 | 466 | 447 | 460 | 257,500 |
2015/12/29 | 431 | 447 | 431 | 441 | 110,800 |
2015/12/28 | 415 | 443 | 414 | 436 | 154,900 |
2015/12/25 | 404 | 411 | 397 | 405 | 271,000 |
2015/12/24 | 435 | 438 | 412 | 412 | 193,500 |
2015/12/22 | 437 | 450 | 431 | 431 | 208,700 |
2015/12/21 | 431 | 443 | 426 | 440 | 236,200 |
2015/12/18 | 473 | 477 | 444 | 445 | 238,200 |
2015/12/17 | 460 | 486 | 451 | 473 | 340,500 |
2015/12/16 | 467 | 471 | 440 | 443 | 312,400 |
2015/12/15 | 470 | 478 | 446 | 451 | 272,800 |
2015/12/14 | 475 | 483 | 455 | 478 | 469,300 |
2015/12/11 | 501 | 510 | 496 | 501 | 137,700 |
2015/12/10 | 492 | 513 | 488 | 502 | 215,500 |
2015/12/09 | 509 | 518 | 501 | 504 | 266,600 |
2015/12/08 | 538 | 538 | 515 | 521 | 248,200 |
2015/12/07 | 535 | 548 | 532 | 541 | 270,100 |
2015/12/04 | 544 | 549 | 525 | 529 | 393,400 |
2015/12/03 | 565 | 566 | 553 | 554 | 339,000 |
2015/12/02 | 551 | 570 | 547 | 565 | 356,700 |
2015/12/01 | 548 | 565 | 546 | 555 | 383,100 |
2015/11/30 | 538 | 560 | 530 | 555 | 449,700 |
2015/11/27 | 546 | 550 | 541 | 542 | 326,100 |
2015/11/26 | 562 | 569 | 543 | 552 | 750,300 |
2015/11/25 | 556 | 570 | 536 | 568 | 659,600 |
2015/11/24 | 565 | 573 | 551 | 551 | 1,327,500 |
2015/11/20 | 574 | 578 | 521 | 535 | 1,578,000 |
2015/11/19 | 580 | 612 | 570 | 578 | 1,696,200 |
2015/11/18 | 630 | 649 | 563 | 575 | 2,555,700 |
2015/11/17 | 555 | 664 | 550 | 613 | 6,796,800 |
2015/11/16 | 575 | 575 | 575 | 575 | 188,300 |
2015/11/13 | 492 | 512 | 486 | 495 | 400,800 |
2015/11/12 | 494 | 517 | 487 | 501 | 394,200 |
2015/11/11 | 502 | 509 | 484 | 502 | 518,100 |
2015/11/10 | 449 | 520 | 448 | 499 | 1,315,900 |
2015/11/09 | 435 | 448 | 430 | 448 | 383,100 |
2015/11/06 | 425 | 426 | 406 | 422 | 184,000 |
2015/11/05 | 400 | 435 | 391 | 429 | 549,100 |
2015/11/04 | 394 | 396 | 385 | 393 | 91,500 |
2015/11/02 | 400 | 400 | 389 | 393 | 65,500 |
2015/10/30 | 395 | 397 | 390 | 396 | 40,600 |
2015/10/29 | 397 | 400 | 394 | 398 | 19,700 |
2015/10/28 | 387 | 403 | 387 | 393 | 83,900 |
2015/10/27 | 400 | 406 | 394 | 394 | 89,900 |
2015/10/26 | 410 | 413 | 394 | 406 | 190,800 |
2015/10/23 | 412 | 414 | 408 | 411 | 57,700 |
2015/10/22 | 408 | 411 | 399 | 409 | 110,600 |
2015/10/21 | 405 | 417 | 405 | 409 | 96,100 |
2015/10/20 | 415 | 419 | 402 | 410 | 108,400 |
2015/10/19 | 415 | 420 | 410 | 410 | 104,600 |
2015/10/16 | 403 | 417 | 402 | 413 | 184,600 |
2015/10/15 | 394 | 412 | 393 | 409 | 262,200 |
2015/10/14 | 385 | 404 | 384 | 399 | 218,800 |
2015/10/13 | 385 | 386 | 378 | 386 | 31,400 |
2015/10/09 | 382 | 388 | 382 | 387 | 57,700 |
2015/10/08 | 386 | 391 | 381 | 383 | 44,900 |
2015/10/07 | 380 | 390 | 378 | 386 | 50,900 |
2015/10/06 | 384 | 390 | 380 | 383 | 79,100 |
2015/10/05 | 364 | 380 | 364 | 377 | 92,500 |
2015/10/02 | 363 | 367 | 361 | 364 | 48,700 |
2015/10/01 | 360 | 370 | 360 | 365 | 63,400 |
2015/09/30 | 356 | 367 | 353 | 365 | 87,400 |
2015/09/29 | 365 | 365 | 349 | 351 | 168,300 |
2015/09/28 | 371 | 377 | 365 | 373 | 63,700 |
2015/09/25 | 368 | 381 | 360 | 375 | 131,500 |
2015/09/24 | 374 | 379 | 367 | 370 | 110,600 |
2015/09/18 | 380 | 390 | 372 | 385 | 218,400 |
2015/09/17 | 382 | 392 | 378 | 384 | 184,400 |
2015/09/16 | 381 | 386 | 373 | 375 | 94,800 |
2015/09/15 | 392 | 392 | 370 | 381 | 138,700 |
2015/09/14 | 389 | 399 | 377 | 389 | 174,800 |
2015/09/11 | 376 | 395 | 375 | 394 | 243,300 |
2015/09/10 | 368 | 379 | 366 | 377 | 118,500 |
2015/09/09 | 376 | 384 | 367 | 384 | 231,500 |
2015/09/08 | 361 | 370 | 350 | 352 | 205,500 |
2015/09/07 | 361 | 380 | 354 | 364 | 225,800 |
2015/09/04 | 380 | 382 | 365 | 371 | 177,400 |
2015/09/03 | 393 | 406 | 374 | 387 | 271,000 |
2015/09/02 | 357 | 391 | 357 | 377 | 263,000 |
2015/09/01 | 394 | 399 | 375 | 376 | 296,900 |
2015/08/31 | 403 | 408 | 393 | 401 | 207,300 |
2015/08/28 | 402 | 415 | 402 | 406 | 330,200 |
2015/08/27 | 409 | 416 | 390 | 393 | 488,400 |
2015/08/26 | 387 | 394 | 360 | 385 | 556,400 |
2015/08/25 | 350 | 403 | 324 | 347 | 1,102,300 |
2015/08/24 | 405 | 421 | 366 | 384 | 748,900 |
2015/08/21 | 448 | 450 | 425 | 430 | 562,000 |
2015/08/20 | 465 | 475 | 463 | 464 | 190,000 |
2015/08/19 | 479 | 490 | 470 | 471 | 357,300 |
2015/08/18 | 486 | 495 | 478 | 482 | 357,700 |
2015/08/17 | 548 | 554 | 485 | 485 | 1,931,600 |
2015/08/14 | 488 | 528 | 482 | 528 | 1,206,500 |
2015/08/13 | 475 | 478 | 456 | 465 | 245,100 |
2015/08/12 | 478 | 489 | 473 | 476 | 144,000 |
2015/08/11 | 481 | 495 | 477 | 484 | 110,900 |
2015/08/10 | 488 | 491 | 468 | 484 | 293,800 |
2015/08/07 | 497 | 499 | 484 | 490 | 232,500 |
2015/08/06 | 500 | 509 | 498 | 500 | 207,700 |
2015/08/05 | 496 | 502 | 495 | 498 | 88,900 |
2015/08/04 | 501 | 501 | 493 | 495 | 89,900 |
2015/08/03 | 498 | 505 | 495 | 495 | 101,200 |
2015/07/31 | 496 | 500 | 493 | 498 | 88,800 |
2015/07/30 | 493 | 506 | 493 | 500 | 160,100 |
2015/07/29 | 515 | 521 | 498 | 499 | 228,500 |
2015/07/28 | 503 | 518 | 492 | 516 | 441,600 |
2015/07/27 | 560 | 572 | 515 | 519 | 3,270,800 |
2015/07/24 | 487 | 500 | 487 | 492 | 129,000 |
2015/07/23 | 499 | 499 | 487 | 488 | 138,600 |
2015/07/22 | 489 | 497 | 486 | 495 | 135,500 |
2015/07/21 | 499 | 506 | 493 | 496 | 143,300 |
2015/07/17 | 493 | 502 | 488 | 496 | 144,900 |
2015/07/16 | 486 | 490 | 473 | 490 | 141,700 |
2015/07/15 | 503 | 507 | 482 | 483 | 239,100 |
2015/07/14 | 490 | 512 | 485 | 500 | 529,600 |
2015/07/13 | 480 | 505 | 466 | 478 | 892,300 |
2015/07/10 | 454 | 459 | 439 | 440 | 255,400 |
2015/07/09 | 442 | 457 | 399 | 454 | 674,800 |
2015/07/08 | 501 | 502 | 467 | 474 | 420,000 |
2015/07/07 | 473 | 510 | 473 | 506 | 429,300 |
2015/07/06 | 480 | 485 | 452 | 470 | 546,400 |
2015/07/03 | 507 | 508 | 493 | 494 | 185,700 |
2015/07/02 | 508 | 514 | 503 | 504 | 161,300 |
2015/07/01 | 495 | 513 | 491 | 507 | 241,400 |
2015/06/30 | 484 | 503 | 484 | 490 | 259,600 |
2015/06/29 | 490 | 502 | 476 | 489 | 466,200 |
2015/06/26 | 525 | 527 | 515 | 515 | 208,200 |
2015/06/25 | 530 | 534 | 523 | 529 | 158,600 |
2015/06/24 | 526 | 530 | 524 | 524 | 176,000 |
2015/06/23 | 534 | 537 | 526 | 529 | 192,700 |
2015/06/22 | 535 | 540 | 523 | 531 | 240,500 |
2015/06/19 | 549 | 551 | 536 | 540 | 309,600 |
2015/06/18 | 549 | 558 | 539 | 551 | 454,700 |
2015/06/17 | 565 | 570 | 535 | 544 | 1,010,100 |
2015/06/16 | 656 | 662 | 572 | 573 | 2,163,000 |
2015/06/15 | 591 | 630 | 590 | 626 | 2,249,700 |
2015/06/12 | 572 | 583 | 555 | 575 | 938,700 |
2015/06/11 | 538 | 556 | 532 | 552 | 354,300 |
2015/06/10 | 579 | 588 | 530 | 542 | 1,157,500 |
2015/06/09 | 528 | 589 | 528 | 554 | 2,202,800 |
2015/06/08 | 510 | 540 | 505 | 530 | 811,400 |
2015/06/05 | 509 | 511 | 504 | 506 | 193,900 |
2015/06/04 | 510 | 515 | 502 | 512 | 243,000 |
2015/06/03 | 500 | 513 | 492 | 513 | 263,900 |
2015/06/02 | 504 | 505 | 491 | 494 | 425,000 |
2015/06/01 | 512 | 512 | 503 | 506 | 179,500 |
2015/05/29 | 515 | 518 | 508 | 514 | 237,800 |
2015/05/28 | 511 | 524 | 506 | 518 | 345,500 |
2015/05/27 | 506 | 520 | 501 | 507 | 279,200 |
2015/05/26 | 526 | 527 | 509 | 510 | 561,100 |
2015/05/25 | 539 | 549 | 529 | 530 | 669,000 |
2015/05/22 | 523 | 565 | 520 | 544 | 2,640,800 |
2015/05/21 | 496 | 521 | 495 | 513 | 727,100 |
2015/05/20 | 520 | 520 | 494 | 502 | 940,500 |
2015/05/19 | 525 | 533 | 515 | 520 | 768,400 |
2015/05/18 | 558 | 560 | 512 | 515 | 1,440,500 |
2015/05/15 | 566 | 577 | 545 | 564 | 968,300 |
2015/05/14 | 561 | 596 | 541 | 569 | 3,271,800 |
2015/05/13 | 606 | 709 | 540 | 550 | 8,207,500 |
2015/05/12 | 685 | 717 | 602 | 609 | 2,370,700 |
2015/05/11 | 660 | 695 | 643 | 675 | 1,676,400 |
2015/05/08 | 605 | 669 | 597 | 669 | 1,734,700 |
2015/05/07 | 579 | 596 | 563 | 595 | 611,600 |
2015/05/01 | 548 | 576 | 530 | 574 | 566,600 |
2015/04/30 | 546 | 593 | 542 | 553 | 803,400 |
2015/04/28 | 564 | 605 | 556 | 559 | 1,210,900 |
2015/04/27 | 535 | 559 | 527 | 559 | 781,500 |
2015/04/24 | 503 | 591 | 489 | 546 | 2,517,500 |
2015/04/23 | 504 | 535 | 501 | 509 | 543,700 |
2015/04/22 | 492 | 551 | 486 | 510 | 1,320,100 |
2015/04/21 | 468 | 518 | 461 | 500 | 1,180,500 |
2015/04/20 | 485 | 485 | 460 | 468 | 428,700 |
2015/04/17 | 488 | 504 | 485 | 487 | 367,600 |
2015/04/16 | 498 | 501 | 475 | 492 | 393,000 |
2015/04/15 | 512 | 522 | 478 | 496 | 903,400 |
2015/04/14 | 554 | 559 | 501 | 507 | 1,211,700 |
2015/04/13 | 491 | 568 | 491 | 550 | 2,655,400 |
2015/04/10 | 458 | 493 | 458 | 491 | 1,171,500 |
2015/04/09 | 460 | 473 | 454 | 461 | 571,400 |
2015/04/08 | 458 | 467 | 454 | 459 | 405,300 |
2015/04/07 | 480 | 480 | 453 | 456 | 818,200 |
2015/04/06 | 477 | 486 | 460 | 472 | 398,700 |
2015/04/03 | 491 | 501 | 462 | 469 | 859,700 |
2015/04/02 | 494 | 518 | 470 | 481 | 1,799,600 |
2015/04/01 | 470 | 558 | 450 | 504 | 4,494,500 |
2015/03/31 | 475 | 497 | 463 | 478 | 1,343,500 |
2015/03/30 | 467 | 533 | 467 | 499 | 2,867,600 |
2015/03/27 | 479 | 500 | 461 | 467 | 1,398,500 |
2015/03/26 | 543 | 543 | 486 | 495 | 1,993,700 |
2015/03/25 | 588 | 590 | 520 | 537 | 1,581,900 |
2015/03/24 | 555 | 605 | 546 | 558 | 1,987,700 |
2015/03/23 | 640 | 653 | 554 | 554 | 2,821,900 |
2015/03/20 | 630 | 687 | 595 | 654 | 2,711,900 |
2015/03/19 | 702 | 738 | 632 | 654 | 3,106,200 |
2015/03/18 | 685 | 791 | 656 | 717 | 6,447,300 |
2015/03/17 | 680 | 740 | 645 | 740 | 9,313,300 |
2015/03/16 | 590 | 640 | 586 | 640 | 4,912,800 |
2015/03/13 | 564 | 619 | 527 | 540 | 5,709,000 |
2015/03/12 | 485 | 545 | 475 | 544 | 5,092,600 |
2015/03/11 | 511 | 612 | 458 | 479 | 13,606,500 |
2015/03/10 | 445 | 512 | 426 | 512 | 5,969,900 |
2015/03/09 | 460 | 493 | 411 | 432 | 5,318,700 |
2015/03/06 | 505 | 523 | 435 | 475 | 6,528,500 |
2015/03/05 | 605 | 605 | 535 | 535 | 3,937,200 |
2015/03/04 | 605 | 635 | 570 | 635 | 6,842,900 |
2015/03/03 | 500 | 535 | 499 | 535 | 2,164,000 |
2015/03/02 | 430 | 512 | 410 | 455 | 7,374,300 |
2015/02/27 | 344 | 440 | 331 | 440 | 8,790,500 |
2015/02/26 | 307 | 380 | 301 | 360 | 10,655,400 |
2015/02/25 | 273 | 315 | 266 | 315 | 7,831,200 |
2015/02/24 | 218 | 237 | 215 | 235 | 599,300 |
2015/02/23 | 216 | 228 | 212 | 216 | 299,700 |
2015/02/20 | 220 | 230 | 211 | 220 | 452,900 |
2015/02/19 | 215 | 223 | 206 | 223 | 657,000 |
2015/02/18 | 242 | 258 | 209 | 223 | 1,194,400 |
2015/02/17 | 259 | 285 | 219 | 226 | 6,448,500 |
2015/02/16 | 197 | 219 | 195 | 219 | 953,200 |
2015/02/13 | 167 | 176 | 165 | 169 | 372,900 |
2015/02/12 | 160 | 163 | 160 | 163 | 27,700 |
2015/02/10 | 160 | 162 | 157 | 162 | 39,900 |
2015/02/09 | 160 | 162 | 158 | 161 | 28,700 |
2015/02/06 | 160 | 161 | 158 | 159 | 22,400 |
2015/02/05 | 162 | 162 | 159 | 160 | 38,400 |
2015/02/04 | 162 | 163 | 160 | 163 | 29,100 |
2015/02/03 | 162 | 164 | 158 | 162 | 61,000 |
2015/02/02 | 164 | 165 | 162 | 164 | 19,100 |
2015/01/30 | 162 | 166 | 162 | 165 | 23,000 |
2015/01/29 | 162 | 164 | 160 | 162 | 78,000 |
2015/01/28 | 164 | 166 | 163 | 163 | 82,300 |
2015/01/27 | 164 | 167 | 164 | 165 | 27,200 |
2015/01/26 | 162 | 166 | 162 | 165 | 22,300 |
2015/01/23 | 163 | 166 | 161 | 163 | 58,100 |
2015/01/22 | 160 | 164 | 159 | 162 | 45,500 |
2015/01/21 | 163 | 163 | 160 | 162 | 38,600 |
2015/01/20 | 160 | 163 | 157 | 162 | 65,000 |
2015/01/19 | 161 | 162 | 160 | 160 | 41,100 |
2015/01/16 | 161 | 162 | 160 | 162 | 18,600 |
2015/01/15 | 163 | 164 | 162 | 163 | 12,900 |
2015/01/14 | 165 | 165 | 161 | 163 | 26,100 |
2015/01/13 | 164 | 165 | 163 | 165 | 15,000 |
2015/01/09 | 166 | 167 | 165 | 165 | 21,000 |
2015/01/08 | 164 | 166 | 164 | 166 | 79,100 |
2015/01/07 | 166 | 169 | 165 | 167 | 37,700 |
2015/01/06 | 166 | 169 | 164 | 165 | 42,300 |
2015/01/05 | 172 | 172 | 165 | 171 | 62,700 |