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 |
---|---|---|---|---|---|
2017/12/29 | 325 | 332 | 324 | 324 | 114,200 |
2017/12/28 | 321 | 334 | 320 | 325 | 192,700 |
2017/12/27 | 309 | 330 | 308 | 326 | 330,300 |
2017/12/26 | 305 | 321 | 304 | 310 | 450,900 |
2017/12/25 | 313 | 315 | 302 | 303 | 333,100 |
2017/12/22 | 310 | 318 | 307 | 317 | 223,300 |
2017/12/21 | 315 | 315 | 311 | 312 | 152,100 |
2017/12/20 | 316 | 321 | 314 | 316 | 209,000 |
2017/12/19 | 337 | 338 | 319 | 319 | 390,000 |
2017/12/18 | 346 | 350 | 341 | 342 | 141,900 |
2017/12/15 | 335 | 356 | 335 | 349 | 352,400 |
2017/12/14 | 340 | 341 | 337 | 339 | 57,100 |
2017/12/13 | 344 | 344 | 337 | 340 | 99,200 |
2017/12/12 | 348 | 348 | 341 | 344 | 94,800 |
2017/12/11 | 337 | 348 | 335 | 346 | 124,400 |
2017/12/08 | 335 | 342 | 335 | 337 | 80,200 |
2017/12/07 | 335 | 340 | 334 | 340 | 55,400 |
2017/12/06 | 335 | 340 | 333 | 335 | 149,800 |
2017/12/05 | 349 | 351 | 341 | 343 | 111,500 |
2017/12/04 | 356 | 356 | 346 | 356 | 99,000 |
2017/12/01 | 357 | 359 | 348 | 349 | 201,500 |
2017/11/30 | 348 | 364 | 346 | 363 | 123,800 |
2017/11/29 | 350 | 353 | 347 | 347 | 70,300 |
2017/11/28 | 357 | 357 | 347 | 349 | 137,900 |
2017/11/27 | 361 | 373 | 361 | 361 | 188,600 |
2017/11/24 | 356 | 368 | 346 | 361 | 302,500 |
2017/11/22 | 336 | 363 | 335 | 357 | 448,600 |
2017/11/21 | 340 | 342 | 335 | 336 | 155,700 |
2017/11/20 | 326 | 340 | 323 | 333 | 184,200 |
2017/11/17 | 331 | 332 | 323 | 323 | 179,800 |
2017/11/16 | 332 | 335 | 325 | 330 | 173,300 |
2017/11/15 | 347 | 348 | 321 | 330 | 353,100 |
2017/11/14 | 373 | 379 | 330 | 346 | 898,500 |
2017/11/13 | 399 | 399 | 374 | 380 | 283,600 |
2017/11/10 | 383 | 390 | 382 | 383 | 102,900 |
2017/11/09 | 381 | 398 | 380 | 386 | 287,900 |
2017/11/08 | 402 | 402 | 382 | 384 | 435,200 |
2017/11/07 | 407 | 407 | 403 | 403 | 105,700 |
2017/11/06 | 410 | 413 | 405 | 405 | 166,700 |
2017/11/02 | 411 | 411 | 405 | 406 | 127,600 |
2017/11/01 | 412 | 412 | 407 | 408 | 183,800 |
2017/10/31 | 406 | 415 | 405 | 407 | 184,200 |
2017/10/30 | 410 | 412 | 405 | 407 | 297,000 |
2017/10/27 | 408 | 431 | 406 | 412 | 533,400 |
2017/10/26 | 405 | 409 | 403 | 405 | 196,700 |
2017/10/25 | 409 | 410 | 403 | 404 | 199,000 |
2017/10/24 | 413 | 413 | 405 | 405 | 374,000 |
2017/10/23 | 415 | 419 | 405 | 415 | 601,500 |
2017/10/20 | 417 | 422 | 410 | 416 | 440,400 |
2017/10/19 | 426 | 429 | 415 | 425 | 839,000 |
2017/10/18 | 466 | 474 | 411 | 424 | 4,149,900 |
2017/10/17 | 444 | 444 | 444 | 444 | 88,200 |
2017/10/16 | 638 | 643 | 544 | 544 | 929,100 |
2017/10/13 | 656 | 657 | 636 | 644 | 130,400 |
2017/10/12 | 645 | 663 | 645 | 656 | 170,800 |
2017/10/11 | 633 | 658 | 623 | 644 | 233,900 |
2017/10/10 | 612 | 645 | 612 | 633 | 361,100 |
2017/10/06 | 637 | 643 | 618 | 642 | 192,800 |
2017/10/05 | 642 | 659 | 620 | 637 | 757,500 |
2017/10/04 | 595 | 616 | 593 | 612 | 320,400 |
2017/10/03 | 581 | 599 | 573 | 593 | 432,800 |
2017/10/02 | 570 | 592 | 570 | 580 | 129,600 |
2017/09/29 | 565 | 570 | 552 | 561 | 219,300 |
2017/09/28 | 569 | 579 | 564 | 577 | 188,100 |
2017/09/27 | 597 | 622 | 566 | 579 | 1,189,300 |
2017/09/26 | 517 | 567 | 513 | 547 | 349,100 |
2017/09/25 | 519 | 522 | 516 | 516 | 52,100 |
2017/09/22 | 519 | 526 | 515 | 518 | 107,200 |
2017/09/21 | 523 | 530 | 521 | 525 | 116,900 |
2017/09/20 | 544 | 544 | 515 | 522 | 101,800 |
2017/09/19 | 531 | 543 | 529 | 537 | 69,500 |
2017/09/15 | 518 | 531 | 518 | 528 | 72,300 |
2017/09/14 | 531 | 534 | 522 | 523 | 70,100 |
2017/09/13 | 527 | 536 | 525 | 531 | 52,900 |
2017/09/12 | 522 | 533 | 521 | 533 | 51,900 |
2017/09/11 | 514 | 526 | 514 | 524 | 53,000 |
2017/09/08 | 511 | 523 | 511 | 516 | 97,000 |
2017/09/07 | 523 | 527 | 518 | 520 | 57,400 |
2017/09/06 | 510 | 526 | 507 | 522 | 89,300 |
2017/09/05 | 549 | 554 | 522 | 522 | 209,700 |
2017/09/04 | 560 | 560 | 549 | 549 | 73,300 |
2017/09/01 | 570 | 585 | 563 | 567 | 133,800 |
2017/08/31 | 566 | 577 | 566 | 570 | 65,500 |
2017/08/30 | 555 | 572 | 553 | 567 | 137,800 |
2017/08/29 | 546 | 554 | 543 | 553 | 129,300 |
2017/08/28 | 550 | 557 | 548 | 552 | 81,100 |
2017/08/25 | 554 | 554 | 547 | 550 | 60,500 |
2017/08/24 | 556 | 559 | 545 | 554 | 182,700 |
2017/08/23 | 564 | 567 | 557 | 560 | 100,900 |
2017/08/22 | 557 | 565 | 554 | 561 | 77,000 |
2017/08/21 | 582 | 584 | 558 | 558 | 228,800 |
2017/08/18 | 602 | 602 | 584 | 587 | 220,400 |
2017/08/17 | 601 | 612 | 600 | 603 | 130,900 |
2017/08/16 | 603 | 623 | 595 | 603 | 194,000 |
2017/08/15 | 611 | 613 | 541 | 598 | 907,000 |
2017/08/14 | 622 | 649 | 612 | 641 | 216,100 |
2017/08/10 | 621 | 719 | 621 | 642 | 1,625,500 |
2017/08/09 | 638 | 640 | 616 | 623 | 94,100 |
2017/08/08 | 630 | 647 | 630 | 646 | 109,700 |
2017/08/07 | 628 | 641 | 624 | 630 | 79,000 |
2017/08/04 | 615 | 644 | 611 | 631 | 196,100 |
2017/08/03 | 613 | 630 | 606 | 611 | 160,800 |
2017/08/02 | 612 | 618 | 606 | 610 | 95,900 |
2017/08/01 | 615 | 624 | 605 | 615 | 207,600 |
2017/07/31 | 625 | 630 | 615 | 621 | 148,500 |
2017/07/28 | 642 | 642 | 624 | 629 | 119,700 |
2017/07/27 | 648 | 648 | 636 | 640 | 72,500 |
2017/07/26 | 634 | 650 | 631 | 644 | 176,800 |
2017/07/25 | 634 | 635 | 628 | 628 | 87,600 |
2017/07/24 | 635 | 640 | 628 | 636 | 82,900 |
2017/07/21 | 627 | 638 | 625 | 638 | 117,600 |
2017/07/20 | 634 | 634 | 624 | 624 | 179,700 |
2017/07/19 | 629 | 632 | 623 | 632 | 106,600 |
2017/07/18 | 626 | 638 | 625 | 629 | 127,400 |
2017/07/14 | 651 | 652 | 635 | 639 | 196,800 |
2017/07/13 | 681 | 683 | 650 | 650 | 356,000 |
2017/07/12 | 679 | 695 | 675 | 680 | 155,300 |
2017/07/11 | 671 | 689 | 671 | 675 | 157,000 |
2017/07/10 | 673 | 678 | 668 | 670 | 54,900 |
2017/07/07 | 659 | 684 | 654 | 672 | 152,200 |
2017/07/06 | 663 | 670 | 656 | 661 | 78,000 |
2017/07/05 | 660 | 677 | 655 | 666 | 100,000 |
2017/07/04 | 681 | 687 | 655 | 656 | 187,500 |
2017/07/03 | 670 | 696 | 661 | 675 | 206,900 |
2017/06/30 | 660 | 672 | 649 | 661 | 206,800 |
2017/06/29 | 677 | 682 | 668 | 673 | 101,300 |
2017/06/28 | 679 | 684 | 658 | 667 | 192,400 |
2017/06/27 | 686 | 691 | 665 | 679 | 148,700 |
2017/06/26 | 642 | 684 | 642 | 682 | 201,200 |
2017/06/23 | 675 | 681 | 639 | 648 | 370,300 |
2017/06/22 | 665 | 716 | 665 | 685 | 568,200 |
2017/06/21 | 635 | 679 | 632 | 660 | 304,900 |
2017/06/20 | 642 | 649 | 634 | 635 | 128,800 |
2017/06/19 | 625 | 640 | 618 | 635 | 120,900 |
2017/06/16 | 630 | 640 | 623 | 630 | 130,000 |
2017/06/15 | 648 | 658 | 629 | 633 | 159,000 |
2017/06/14 | 630 | 667 | 629 | 650 | 220,300 |
2017/06/13 | 625 | 637 | 617 | 634 | 145,100 |
2017/06/12 | 639 | 644 | 623 | 630 | 160,200 |
2017/06/09 | 647 | 655 | 635 | 639 | 190,800 |
2017/06/08 | 670 | 674 | 643 | 647 | 166,200 |
2017/06/07 | 642 | 667 | 633 | 667 | 136,700 |
2017/06/06 | 657 | 658 | 631 | 638 | 257,900 |
2017/06/05 | 665 | 672 | 655 | 661 | 160,600 |
2017/06/02 | 675 | 684 | 664 | 668 | 291,200 |
2017/06/01 | 671 | 681 | 668 | 677 | 159,700 |
2017/05/31 | 675 | 686 | 668 | 673 | 184,400 |
2017/05/30 | 675 | 684 | 664 | 677 | 240,600 |
2017/05/29 | 695 | 702 | 677 | 677 | 245,700 |
2017/05/26 | 690 | 707 | 686 | 701 | 151,500 |
2017/05/25 | 700 | 704 | 690 | 692 | 146,000 |
2017/05/24 | 688 | 708 | 684 | 700 | 209,900 |
2017/05/23 | 690 | 696 | 676 | 678 | 229,500 |
2017/05/22 | 706 | 717 | 698 | 699 | 177,100 |
2017/05/19 | 705 | 714 | 691 | 709 | 202,500 |
2017/05/18 | 673 | 708 | 670 | 700 | 414,900 |
2017/05/17 | 743 | 770 | 704 | 708 | 547,000 |
2017/05/16 | 801 | 848 | 745 | 754 | 1,070,500 |
2017/05/15 | 758 | 790 | 722 | 786 | 379,400 |
2017/05/12 | 774 | 790 | 758 | 758 | 337,200 |
2017/05/11 | 746 | 805 | 746 | 789 | 503,700 |
2017/05/10 | 734 | 758 | 734 | 755 | 226,500 |
2017/05/09 | 737 | 750 | 732 | 737 | 233,200 |
2017/05/08 | 749 | 776 | 737 | 743 | 429,900 |
2017/05/02 | 714 | 724 | 695 | 719 | 328,000 |
2017/05/01 | 675 | 719 | 671 | 704 | 351,300 |
2017/04/28 | 725 | 728 | 684 | 695 | 828,500 |
2017/04/27 | 698 | 758 | 683 | 740 | 2,322,500 |
2017/04/26 | 643 | 688 | 643 | 658 | 623,900 |
2017/04/25 | 591 | 647 | 588 | 638 | 597,900 |
2017/04/24 | 621 | 626 | 601 | 602 | 207,100 |
2017/04/21 | 631 | 632 | 604 | 616 | 262,300 |
2017/04/20 | 646 | 659 | 615 | 624 | 475,600 |
2017/04/19 | 626 | 665 | 626 | 656 | 417,700 |
2017/04/18 | 617 | 674 | 609 | 640 | 604,700 |
2017/04/17 | 594 | 620 | 589 | 604 | 531,500 |
2017/04/14 | 625 | 625 | 579 | 593 | 680,400 |
2017/04/13 | 629 | 642 | 608 | 635 | 626,400 |
2017/04/12 | 659 | 685 | 579 | 609 | 2,064,400 |
2017/04/11 | 740 | 748 | 725 | 729 | 238,200 |
2017/04/10 | 742 | 777 | 742 | 755 | 187,300 |
2017/04/07 | 725 | 751 | 698 | 741 | 438,300 |
2017/04/06 | 768 | 770 | 731 | 731 | 504,200 |
2017/04/05 | 772 | 803 | 741 | 773 | 429,300 |
2017/04/04 | 810 | 810 | 729 | 757 | 600,100 |
2017/04/03 | 820 | 823 | 779 | 794 | 621,700 |
2017/03/31 | 858 | 864 | 835 | 843 | 269,400 |
2017/03/30 | 861 | 872 | 832 | 858 | 412,700 |
2017/03/29 | 888 | 911 | 854 | 861 | 835,200 |
2017/03/28 | 882 | 895 | 856 | 877 | 532,000 |
2017/03/27 | 855 | 905 | 841 | 856 | 862,100 |
2017/03/24 | 889 | 949 | 868 | 885 | 3,250,500 |
2017/03/23 | 804 | 817 | 795 | 799 | 345,700 |
2017/03/22 | 791 | 829 | 790 | 794 | 734,200 |
2017/03/21 | 840 | 845 | 801 | 830 | 989,600 |
2017/03/17 | 880 | 885 | 850 | 870 | 1,114,400 |
2017/03/16 | 894 | 923 | 860 | 889 | 4,284,800 |
2017/03/15 | 1,000 | 1,023 | 920 | 1,005 | 6,370,000 |
2017/03/14 | 781 | 887 | 756 | 887 | 7,651,300 |
2017/03/13 | 784 | 834 | 716 | 737 | 6,097,400 |
2017/03/10 | 985 | 996 | 750 | 764 | 8,370,000 |
2017/03/09 | 969 | 1,169 | 952 | 1,028 | 8,268,900 |
2017/03/08 | 1,344 | 1,346 | 1,044 | 1,044 | 1,385,600 |
2017/03/07 | 1,316 | 1,408 | 1,293 | 1,344 | 486,800 |
2017/03/06 | 1,373 | 1,402 | 1,325 | 1,340 | 465,800 |
2017/03/03 | 1,445 | 1,460 | 1,402 | 1,419 | 266,600 |
2017/03/02 | 1,529 | 1,529 | 1,453 | 1,465 | 300,700 |
2017/03/01 | 1,420 | 1,532 | 1,413 | 1,502 | 723,000 |
2017/02/28 | 1,376 | 1,438 | 1,376 | 1,395 | 135,800 |
2017/02/27 | 1,392 | 1,415 | 1,371 | 1,382 | 174,600 |
2017/02/24 | 1,426 | 1,449 | 1,380 | 1,409 | 268,700 |
2017/02/23 | 1,401 | 1,427 | 1,298 | 1,422 | 854,500 |
2017/02/22 | 1,446 | 1,449 | 1,406 | 1,406 | 180,900 |
2017/02/21 | 1,441 | 1,459 | 1,425 | 1,448 | 131,000 |
2017/02/20 | 1,431 | 1,462 | 1,402 | 1,428 | 136,000 |
2017/02/17 | 1,483 | 1,483 | 1,429 | 1,429 | 166,900 |
2017/02/16 | 1,459 | 1,478 | 1,430 | 1,453 | 231,100 |
2017/02/15 | 1,499 | 1,526 | 1,455 | 1,475 | 493,200 |
2017/02/14 | 1,427 | 1,597 | 1,398 | 1,563 | 637,300 |
2017/02/13 | 1,471 | 1,490 | 1,397 | 1,413 | 378,000 |
2017/02/10 | 1,496 | 1,496 | 1,468 | 1,493 | 146,200 |
2017/02/09 | 1,501 | 1,509 | 1,444 | 1,466 | 246,300 |
2017/02/08 | 1,509 | 1,547 | 1,491 | 1,493 | 517,500 |
2017/02/07 | 1,404 | 1,480 | 1,404 | 1,480 | 291,000 |
2017/02/06 | 1,430 | 1,490 | 1,408 | 1,418 | 411,900 |
2017/02/03 | 1,321 | 1,401 | 1,316 | 1,400 | 423,100 |
2017/02/02 | 1,355 | 1,355 | 1,305 | 1,310 | 210,900 |
2017/02/01 | 1,337 | 1,370 | 1,297 | 1,349 | 298,900 |
2017/01/31 | 1,350 | 1,425 | 1,345 | 1,349 | 392,900 |
2017/01/30 | 1,360 | 1,475 | 1,353 | 1,401 | 687,900 |
2017/01/27 | 1,344 | 1,376 | 1,292 | 1,336 | 475,300 |
2017/01/26 | 1,206 | 1,328 | 1,176 | 1,316 | 1,074,200 |
2017/01/25 | 1,132 | 1,189 | 1,109 | 1,189 | 460,300 |
2017/01/24 | 1,120 | 1,122 | 1,091 | 1,102 | 111,500 |
2017/01/23 | 1,084 | 1,143 | 1,076 | 1,121 | 300,600 |
2017/01/20 | 1,086 | 1,092 | 1,055 | 1,074 | 198,700 |
2017/01/19 | 1,139 | 1,139 | 1,080 | 1,080 | 356,900 |
2017/01/18 | 1,117 | 1,130 | 1,101 | 1,128 | 130,900 |
2017/01/17 | 1,115 | 1,148 | 1,092 | 1,127 | 244,900 |
2017/01/16 | 1,144 | 1,158 | 1,112 | 1,115 | 187,200 |
2017/01/13 | 1,102 | 1,132 | 1,100 | 1,127 | 177,500 |
2017/01/12 | 1,161 | 1,189 | 1,078 | 1,112 | 397,800 |
2017/01/11 | 1,130 | 1,165 | 1,122 | 1,137 | 298,700 |
2017/01/10 | 1,103 | 1,125 | 1,097 | 1,121 | 218,500 |
2017/01/06 | 1,123 | 1,130 | 1,079 | 1,083 | 295,200 |
2017/01/05 | 1,075 | 1,129 | 1,065 | 1,129 | 307,300 |
2017/01/04 | 1,045 | 1,085 | 1,032 | 1,071 | 255,900 |