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 |
---|---|---|---|---|---|
2019/12/30 | 113 | 117 | 113 | 115 | 71,600 |
2019/12/27 | 113 | 116 | 113 | 115 | 90,000 |
2019/12/26 | 113 | 115 | 112 | 112 | 196,400 |
2019/12/25 | 114 | 116 | 114 | 114 | 234,900 |
2019/12/24 | 116 | 127 | 113 | 114 | 1,093,000 |
2019/12/23 | 117 | 119 | 115 | 116 | 165,700 |
2019/12/20 | 119 | 121 | 119 | 119 | 84,800 |
2019/12/19 | 123 | 123 | 119 | 119 | 126,700 |
2019/12/18 | 122 | 126 | 121 | 123 | 220,300 |
2019/12/17 | 121 | 121 | 120 | 121 | 109,600 |
2019/12/16 | 117 | 123 | 117 | 122 | 364,500 |
2019/12/13 | 117 | 119 | 116 | 116 | 62,700 |
2019/12/12 | 119 | 119 | 117 | 117 | 69,600 |
2019/12/11 | 116 | 118 | 116 | 118 | 80,000 |
2019/12/10 | 115 | 116 | 115 | 115 | 39,000 |
2019/12/09 | 118 | 118 | 115 | 115 | 62,900 |
2019/12/06 | 114 | 116 | 114 | 115 | 31,700 |
2019/12/05 | 116 | 120 | 115 | 115 | 254,800 |
2019/12/04 | 115 | 117 | 114 | 114 | 93,900 |
2019/12/03 | 115 | 116 | 112 | 115 | 140,600 |
2019/12/02 | 119 | 120 | 117 | 117 | 84,900 |
2019/11/29 | 119 | 120 | 115 | 118 | 112,000 |
2019/11/28 | 115 | 118 | 114 | 115 | 127,500 |
2019/11/27 | 119 | 126 | 114 | 116 | 1,140,500 |
2019/11/26 | 115 | 120 | 113 | 119 | 615,600 |
2019/11/25 | 113 | 113 | 111 | 112 | 25,000 |
2019/11/22 | 110 | 112 | 110 | 112 | 18,300 |
2019/11/21 | 112 | 112 | 109 | 109 | 46,000 |
2019/11/20 | 111 | 112 | 110 | 111 | 40,500 |
2019/11/19 | 110 | 112 | 110 | 111 | 23,400 |
2019/11/18 | 110 | 112 | 109 | 110 | 26,100 |
2019/11/15 | 113 | 113 | 110 | 110 | 124,800 |
2019/11/14 | 114 | 115 | 113 | 114 | 73,700 |
2019/11/13 | 112 | 115 | 112 | 113 | 96,500 |
2019/11/12 | 114 | 114 | 112 | 114 | 43,400 |
2019/11/11 | 113 | 114 | 112 | 114 | 50,500 |
2019/11/08 | 113 | 114 | 112 | 113 | 120,400 |
2019/11/07 | 112 | 113 | 111 | 113 | 24,400 |
2019/11/06 | 112 | 113 | 111 | 112 | 27,200 |
2019/11/05 | 111 | 112 | 111 | 111 | 26,500 |
2019/11/01 | 110 | 112 | 110 | 110 | 17,500 |
2019/10/31 | 110 | 112 | 109 | 111 | 62,400 |
2019/10/30 | 113 | 113 | 108 | 108 | 89,300 |
2019/10/29 | 113 | 114 | 112 | 112 | 26,000 |
2019/10/28 | 112 | 113 | 111 | 113 | 56,300 |
2019/10/25 | 113 | 113 | 111 | 111 | 55,200 |
2019/10/24 | 113 | 113 | 110 | 112 | 25,800 |
2019/10/23 | 111 | 114 | 111 | 113 | 93,700 |
2019/10/21 | 110 | 112 | 110 | 112 | 34,000 |
2019/10/18 | 110 | 111 | 109 | 110 | 21,200 |
2019/10/17 | 111 | 112 | 110 | 110 | 35,500 |
2019/10/16 | 110 | 112 | 110 | 110 | 33,300 |
2019/10/15 | 110 | 110 | 108 | 110 | 80,600 |
2019/10/11 | 111 | 111 | 109 | 109 | 24,600 |
2019/10/10 | 110 | 111 | 109 | 110 | 50,700 |
2019/10/09 | 111 | 112 | 110 | 111 | 30,100 |
2019/10/08 | 110 | 114 | 110 | 111 | 41,600 |
2019/10/07 | 112 | 112 | 110 | 110 | 35,500 |
2019/10/04 | 111 | 113 | 111 | 112 | 15,900 |
2019/10/03 | 112 | 113 | 111 | 112 | 36,200 |
2019/10/02 | 115 | 115 | 111 | 113 | 45,400 |
2019/10/01 | 114 | 118 | 113 | 115 | 142,300 |
2019/09/30 | 115 | 115 | 114 | 115 | 17,100 |
2019/09/27 | 114 | 115 | 113 | 114 | 22,000 |
2019/09/26 | 116 | 116 | 113 | 113 | 21,600 |
2019/09/25 | 116 | 116 | 114 | 114 | 109,400 |
2019/09/24 | 117 | 117 | 115 | 117 | 32,800 |
2019/09/20 | 120 | 120 | 115 | 116 | 150,100 |
2019/09/19 | 112 | 116 | 111 | 115 | 170,000 |
2019/09/18 | 116 | 116 | 112 | 113 | 68,700 |
2019/09/17 | 117 | 119 | 114 | 116 | 117,100 |
2019/09/13 | 117 | 117 | 114 | 117 | 95,400 |
2019/09/12 | 110 | 119 | 110 | 118 | 592,200 |
2019/09/11 | 108 | 111 | 108 | 111 | 64,700 |
2019/09/10 | 108 | 109 | 107 | 109 | 50,900 |
2019/09/09 | 106 | 110 | 106 | 107 | 96,600 |
2019/09/06 | 107 | 108 | 106 | 107 | 20,900 |
2019/09/05 | 106 | 107 | 105 | 106 | 60,700 |
2019/09/04 | 106 | 106 | 105 | 105 | 17,900 |
2019/09/03 | 103 | 106 | 103 | 106 | 32,500 |
2019/09/02 | 103 | 106 | 103 | 103 | 31,200 |
2019/08/30 | 103 | 105 | 102 | 105 | 26,500 |
2019/08/29 | 102 | 103 | 101 | 102 | 25,100 |
2019/08/28 | 104 | 105 | 102 | 102 | 70,200 |
2019/08/27 | 102 | 105 | 102 | 103 | 89,100 |
2019/08/26 | 106 | 107 | 104 | 104 | 77,900 |
2019/08/23 | 109 | 109 | 107 | 107 | 17,600 |
2019/08/22 | 109 | 111 | 108 | 108 | 29,300 |
2019/08/21 | 111 | 111 | 109 | 109 | 20,100 |
2019/08/20 | 109 | 112 | 109 | 111 | 26,300 |
2019/08/19 | 111 | 111 | 108 | 109 | 33,000 |
2019/08/16 | 110 | 111 | 109 | 110 | 100,100 |
2019/08/15 | 106 | 110 | 104 | 109 | 97,600 |
2019/08/14 | 114 | 114 | 111 | 111 | 34,600 |
2019/08/13 | 112 | 114 | 111 | 113 | 31,500 |
2019/08/09 | 113 | 114 | 112 | 113 | 23,400 |
2019/08/08 | 112 | 114 | 112 | 112 | 14,900 |
2019/08/07 | 114 | 114 | 112 | 113 | 58,500 |
2019/08/06 | 112 | 113 | 107 | 112 | 119,400 |
2019/08/05 | 117 | 117 | 114 | 114 | 67,100 |
2019/08/02 | 118 | 119 | 117 | 117 | 29,900 |
2019/08/01 | 119 | 121 | 119 | 119 | 35,900 |
2019/07/31 | 119 | 122 | 119 | 119 | 29,900 |
2019/07/30 | 123 | 124 | 120 | 121 | 27,900 |
2019/07/29 | 124 | 124 | 122 | 123 | 17,100 |
2019/07/26 | 121 | 122 | 120 | 122 | 36,200 |
2019/07/25 | 123 | 124 | 122 | 122 | 23,900 |
2019/07/24 | 122 | 124 | 121 | 122 | 26,500 |
2019/07/23 | 120 | 122 | 119 | 121 | 28,100 |
2019/07/22 | 120 | 122 | 119 | 119 | 44,000 |
2019/07/19 | 120 | 121 | 120 | 121 | 23,700 |
2019/07/18 | 122 | 122 | 119 | 119 | 47,900 |
2019/07/17 | 122 | 123 | 121 | 122 | 34,100 |
2019/07/16 | 125 | 126 | 120 | 123 | 109,200 |
2019/07/12 | 123 | 125 | 123 | 123 | 48,700 |
2019/07/11 | 125 | 125 | 123 | 124 | 10,300 |
2019/07/10 | 122 | 125 | 121 | 124 | 76,100 |
2019/07/09 | 121 | 126 | 121 | 121 | 119,900 |
2019/07/08 | 122 | 124 | 121 | 122 | 62,800 |
2019/07/05 | 125 | 125 | 122 | 124 | 77,800 |
2019/07/04 | 124 | 125 | 122 | 125 | 61,200 |
2019/07/03 | 123 | 125 | 122 | 124 | 76,800 |
2019/07/02 | 120 | 123 | 120 | 123 | 53,600 |
2019/07/01 | 121 | 122 | 120 | 120 | 55,700 |
2019/06/28 | 120 | 123 | 117 | 120 | 166,200 |
2019/06/27 | 119 | 119 | 117 | 119 | 48,300 |
2019/06/26 | 116 | 119 | 116 | 119 | 24,000 |
2019/06/25 | 117 | 118 | 116 | 118 | 28,000 |
2019/06/24 | 118 | 119 | 116 | 116 | 50,200 |
2019/06/21 | 118 | 118 | 116 | 118 | 58,300 |
2019/06/20 | 116 | 124 | 114 | 116 | 323,800 |
2019/06/19 | 115 | 117 | 114 | 116 | 75,500 |
2019/06/18 | 117 | 117 | 115 | 115 | 24,700 |
2019/06/17 | 118 | 118 | 115 | 117 | 45,000 |
2019/06/14 | 116 | 118 | 116 | 118 | 64,900 |
2019/06/13 | 118 | 118 | 115 | 117 | 75,300 |
2019/06/12 | 119 | 120 | 116 | 118 | 93,300 |
2019/06/11 | 119 | 119 | 117 | 119 | 65,500 |
2019/06/10 | 119 | 120 | 117 | 120 | 214,800 |
2019/06/07 | 117 | 138 | 115 | 120 | 2,880,900 |
2019/06/06 | 111 | 117 | 111 | 112 | 113,400 |
2019/06/05 | 111 | 112 | 109 | 111 | 49,300 |
2019/06/04 | 110 | 112 | 104 | 111 | 97,000 |
2019/06/03 | 115 | 115 | 111 | 111 | 54,800 |
2019/05/31 | 116 | 118 | 115 | 116 | 38,500 |
2019/05/30 | 116 | 117 | 116 | 117 | 12,600 |
2019/05/29 | 119 | 119 | 116 | 116 | 49,500 |
2019/05/28 | 121 | 121 | 116 | 120 | 28,900 |
2019/05/27 | 119 | 120 | 117 | 119 | 52,300 |
2019/05/24 | 113 | 116 | 112 | 116 | 51,400 |
2019/05/23 | 116 | 116 | 113 | 114 | 39,100 |
2019/05/22 | 114 | 116 | 114 | 115 | 21,400 |
2019/05/21 | 114 | 116 | 113 | 116 | 22,900 |
2019/05/20 | 116 | 116 | 114 | 115 | 21,700 |
2019/05/17 | 113 | 118 | 113 | 115 | 64,200 |
2019/05/16 | 116 | 116 | 111 | 113 | 157,400 |
2019/05/15 | 117 | 135 | 115 | 117 | 656,900 |
2019/05/14 | 115 | 116 | 111 | 114 | 51,600 |
2019/05/13 | 119 | 119 | 116 | 117 | 22,400 |
2019/05/10 | 119 | 122 | 118 | 118 | 75,400 |
2019/05/09 | 119 | 120 | 119 | 120 | 21,900 |
2019/05/08 | 118 | 120 | 118 | 120 | 37,400 |
2019/05/07 | 117 | 121 | 116 | 121 | 44,200 |
2019/04/26 | 119 | 120 | 118 | 118 | 88,700 |
2019/04/25 | 120 | 121 | 119 | 119 | 33,200 |
2019/04/24 | 120 | 121 | 119 | 119 | 28,200 |
2019/04/23 | 124 | 130 | 119 | 120 | 237,400 |
2019/04/22 | 121 | 122 | 119 | 122 | 45,300 |
2019/04/19 | 121 | 122 | 119 | 121 | 65,300 |
2019/04/18 | 118 | 120 | 118 | 120 | 64,600 |
2019/04/17 | 120 | 121 | 118 | 119 | 49,100 |
2019/04/16 | 119 | 121 | 118 | 119 | 57,300 |
2019/04/15 | 120 | 120 | 116 | 118 | 133,900 |
2019/04/12 | 119 | 121 | 117 | 119 | 193,000 |
2019/04/11 | 123 | 123 | 119 | 120 | 55,800 |
2019/04/10 | 119 | 123 | 119 | 122 | 85,200 |
2019/04/09 | 122 | 122 | 118 | 119 | 65,700 |
2019/04/08 | 122 | 122 | 119 | 121 | 27,600 |
2019/04/05 | 119 | 120 | 118 | 120 | 95,000 |
2019/04/04 | 120 | 122 | 118 | 118 | 159,600 |
2019/04/03 | 122 | 143 | 120 | 120 | 2,539,000 |
2019/04/02 | 120 | 120 | 117 | 119 | 26,400 |
2019/04/01 | 121 | 123 | 118 | 119 | 57,500 |
2019/03/29 | 118 | 118 | 116 | 117 | 13,500 |
2019/03/28 | 117 | 118 | 113 | 117 | 59,200 |
2019/03/27 | 118 | 119 | 116 | 117 | 42,500 |
2019/03/26 | 116 | 118 | 116 | 117 | 24,900 |
2019/03/25 | 120 | 120 | 117 | 117 | 63,600 |
2019/03/22 | 122 | 123 | 120 | 123 | 40,100 |
2019/03/20 | 119 | 122 | 119 | 122 | 29,800 |
2019/03/19 | 122 | 122 | 120 | 120 | 22,500 |
2019/03/18 | 121 | 122 | 120 | 122 | 24,500 |
2019/03/15 | 118 | 121 | 118 | 121 | 22,700 |
2019/03/14 | 119 | 120 | 118 | 119 | 34,400 |
2019/03/13 | 121 | 122 | 118 | 119 | 52,400 |
2019/03/12 | 119 | 121 | 118 | 120 | 63,700 |
2019/03/11 | 120 | 121 | 118 | 118 | 64,100 |
2019/03/08 | 126 | 126 | 120 | 120 | 155,000 |
2019/03/07 | 129 | 129 | 127 | 128 | 50,000 |
2019/03/06 | 133 | 135 | 128 | 129 | 165,400 |
2019/03/05 | 127 | 132 | 126 | 130 | 145,900 |
2019/03/04 | 128 | 130 | 124 | 130 | 489,200 |
2019/03/01 | 116 | 156 | 116 | 130 | 3,113,000 |
2019/02/28 | 118 | 120 | 116 | 116 | 60,800 |
2019/02/27 | 118 | 119 | 114 | 117 | 180,500 |
2019/02/26 | 122 | 123 | 118 | 118 | 61,100 |
2019/02/25 | 120 | 122 | 119 | 121 | 31,800 |
2019/02/22 | 119 | 120 | 118 | 119 | 28,900 |
2019/02/21 | 120 | 120 | 117 | 117 | 48,800 |
2019/02/20 | 119 | 121 | 119 | 119 | 42,200 |
2019/02/19 | 116 | 120 | 116 | 118 | 33,300 |
2019/02/18 | 122 | 122 | 115 | 118 | 131,900 |
2019/02/15 | 124 | 126 | 120 | 121 | 237,500 |
2019/02/14 | 130 | 136 | 130 | 134 | 136,800 |
2019/02/13 | 128 | 130 | 127 | 129 | 62,400 |
2019/02/12 | 122 | 127 | 122 | 127 | 84,600 |
2019/02/08 | 134 | 134 | 121 | 122 | 147,800 |
2019/02/07 | 133 | 135 | 132 | 134 | 86,800 |
2019/02/06 | 133 | 138 | 131 | 135 | 176,200 |
2019/02/05 | 128 | 137 | 126 | 134 | 255,200 |
2019/02/04 | 127 | 129 | 125 | 127 | 84,700 |
2019/02/01 | 126 | 130 | 125 | 127 | 88,100 |
2019/01/31 | 127 | 136 | 123 | 128 | 367,400 |
2019/01/30 | 131 | 140 | 122 | 127 | 996,100 |
2019/01/29 | 119 | 142 | 119 | 126 | 1,450,400 |
2019/01/28 | 119 | 123 | 116 | 118 | 107,200 |
2019/01/25 | 115 | 119 | 114 | 117 | 89,300 |
2019/01/24 | 115 | 117 | 112 | 116 | 95,200 |
2019/01/23 | 115 | 116 | 114 | 115 | 49,900 |
2019/01/22 | 117 | 119 | 116 | 116 | 81,200 |
2019/01/21 | 125 | 129 | 119 | 120 | 186,300 |
2019/01/18 | 119 | 123 | 119 | 121 | 90,100 |
2019/01/17 | 118 | 119 | 116 | 119 | 45,200 |
2019/01/16 | 119 | 120 | 116 | 116 | 63,700 |
2019/01/15 | 113 | 124 | 112 | 119 | 155,800 |
2019/01/11 | 115 | 121 | 114 | 117 | 232,200 |
2019/01/10 | 121 | 124 | 113 | 113 | 323,900 |
2019/01/09 | 122 | 133 | 117 | 125 | 694,800 |
2019/01/08 | 111 | 134 | 107 | 124 | 1,930,700 |
2019/01/07 | 97 | 112 | 97 | 111 | 597,200 |
2019/01/04 | 93 | 99 | 91 | 99 | 134,400 |