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
2020/12/30 98 99 97 97 95,800
2020/12/29 97 98 96 98 104,900
2020/12/28 97 98 95 97 242,200
2020/12/25 98 99 96 96 175,800
2020/12/24 98 99 97 98 98,900
2020/12/23 96 98 96 96 140,600
2020/12/22 99 99 96 96 112,700
2020/12/21 101 101 98 98 191,000
2020/12/18 102 103 100 100 98,400
2020/12/17 102 102 100 101 86,200
2020/12/16 100 105 99 103 269,400
2020/12/15 105 105 99 99 296,900
2020/12/14 104 105 103 104 117,100
2020/12/11 102 103 101 102 125,000
2020/12/10 101 104 100 102 308,900
2020/12/09 105 105 102 102 141,500
2020/12/08 105 105 102 104 210,500
2020/12/07 109 109 105 105 257,900
2020/12/04 109 110 108 108 121,600
2020/12/03 109 111 108 108 90,300
2020/12/02 108 111 106 110 228,300
2020/12/01 110 110 108 109 120,700
2020/11/30 110 111 108 108 161,900
2020/11/27 110 111 108 111 266,900
2020/11/26 111 114 110 111 256,900
2020/11/25 113 114 110 112 226,500
2020/11/24 112 114 110 113 282,200
2020/11/20 109 112 107 111 667,400
2020/11/19 106 109 103 108 573,300
2020/11/18 108 110 105 108 685,200
2020/11/17 130 131 102 108 4,508,000
2020/11/16 147 150 144 144 513,900
2020/11/13 145 153 143 151 1,027,900
2020/11/12 144 145 140 144 434,300
2020/11/11 143 147 140 144 430,900
2020/11/10 143 144 137 140 603,400
2020/11/09 145 145 140 141 377,600
2020/11/06 147 148 144 145 291,800
2020/11/05 149 149 142 146 811,000
2020/11/04 143 152 142 151 907,100
2020/11/02 144 146 140 140 872,400
2020/10/30 152 153 140 144 1,702,800
2020/10/29 158 159 150 154 1,401,400
2020/10/28 166 178 160 160 2,426,400
2020/10/27 172 174 164 167 2,202,300
2020/10/26 190 191 173 175 3,073,300
2020/10/23 204 205 184 185 3,567,100
2020/10/22 218 229 202 211 5,377,900
2020/10/21 240 263 207 226 12,417,500
2020/10/20 232 275 221 247 34,057,200
2020/10/19 180 200 177 200 4,719,500
2020/10/16 144 152 143 150 642,200
2020/10/15 150 183 145 146 6,516,600
2020/10/14 142 148 141 148 143,800
2020/10/13 142 142 139 140 44,200
2020/10/12 138 141 138 141 59,800
2020/10/09 140 140 137 137 56,600
2020/10/08 144 144 136 139 199,700
2020/10/07 138 141 130 138 780,000
2020/10/06 143 144 138 139 127,400
2020/10/05 138 143 138 141 108,300
2020/10/02 146 147 137 139 502,800
2020/09/30 162 172 146 150 4,815,100
2020/09/29 127 128 126 128 29,500
2020/09/28 128 128 125 126 88,400
2020/09/25 129 130 125 128 64,300
2020/09/24 132 132 125 128 160,300
2020/09/23 133 133 131 132 74,300
2020/09/18 134 137 134 135 55,400
2020/09/17 136 137 134 134 58,700
2020/09/16 137 137 136 136 29,900
2020/09/15 136 136 134 136 25,900
2020/09/14 136 138 136 137 52,500
2020/09/11 136 137 134 134 63,900
2020/09/10 135 137 135 137 36,000
2020/09/09 137 144 133 135 254,100
2020/09/08 136 138 134 138 106,100
2020/09/07 137 141 135 135 182,500
2020/09/04 133 137 133 134 115,100
2020/09/03 139 140 136 137 59,900
2020/09/02 138 140 135 136 86,600
2020/09/01 132 137 132 137 76,100
2020/08/31 131 137 130 134 152,500
2020/08/28 143 145 128 128 673,400
2020/08/27 143 147 143 143 166,800
2020/08/26 148 153 142 144 321,600
2020/08/25 146 150 143 148 262,800
2020/08/24 143 147 140 147 296,200
2020/08/21 148 153 143 146 713,400
2020/08/20 161 162 150 152 851,500
2020/08/19 151 160 141 157 2,007,400
2020/08/18 167 178 144 151 6,224,000
2020/08/17 137 164 135 138 9,421,500
2020/08/14 113 119 113 117 81,300
2020/08/13 114 115 113 114 50,600
2020/08/12 114 114 113 114 19,500
2020/08/11 116 116 112 113 89,700
2020/08/07 113 120 112 113 166,100
2020/08/06 114 117 112 112 28,300
2020/08/05 117 117 112 112 53,100
2020/08/04 112 122 112 114 255,500
2020/08/03 108 113 108 113 34,700
2020/07/31 111 128 104 107 684,300
2020/07/30 110 111 109 111 15,600
2020/07/29 113 114 110 110 54,400
2020/07/28 120 120 110 111 66,100
2020/07/27 119 122 119 119 101,400
2020/07/22 122 125 122 124 35,100
2020/07/21 124 127 122 122 51,400
2020/07/20 126 129 123 124 127,500
2020/07/17 119 128 119 125 173,300
2020/07/16 123 123 119 119 85,900
2020/07/15 118 121 117 120 65,400
2020/07/14 121 121 118 118 38,300
2020/07/13 117 122 117 122 51,600
2020/07/10 124 124 115 115 109,100
2020/07/09 135 135 121 124 279,200
2020/07/08 127 137 123 132 435,300
2020/07/07 112 141 112 129 1,814,600
2020/07/06 106 114 104 113 333,200
2020/07/03 99 105 99 104 167,500
2020/07/02 102 103 98 98 165,500
2020/07/01 104 107 100 100 263,800
2020/06/30 113 113 100 102 357,500
2020/06/29 119 119 104 111 343,300
2020/06/26 123 125 120 120 176,800
2020/06/25 125 128 123 123 89,800
2020/06/24 128 129 125 125 82,600
2020/06/23 128 132 127 128 171,300
2020/06/22 130 137 125 128 367,500
2020/06/19 130 133 126 129 211,800
2020/06/18 137 139 127 129 381,400
2020/06/17 122 134 120 133 299,000
2020/06/16 119 129 118 121 267,900
2020/06/15 124 133 123 124 260,100
2020/06/12 120 134 117 126 582,900
2020/06/11 145 149 127 133 771,500
2020/06/10 143 152 141 149 648,900
2020/06/09 155 155 138 147 1,160,700
2020/06/08 124 157 121 140 3,559,600
2020/06/05 105 134 105 127 1,645,800
2020/06/04 112 115 106 106 312,500
2020/06/03 123 124 108 114 667,300
2020/06/02 108 122 105 122 723,700
2020/06/01 103 110 102 105 258,200
2020/05/29 103 104 99 104 216,800
2020/05/28 102 103 97 101 203,600
2020/05/27 94 103 94 100 479,400
2020/05/26 94 95 92 93 142,100
2020/05/25 99 108 92 92 800,900
2020/05/22 87 98 86 98 769,400
2020/05/21 86 89 85 85 131,500
2020/05/20 84 85 84 84 19,800
2020/05/19 87 88 82 84 207,100
2020/05/18 85 86 84 85 27,800
2020/05/15 87 88 83 85 85,500
2020/05/14 88 89 84 84 118,700
2020/05/13 85 90 85 88 108,000
2020/05/12 86 88 85 85 81,500
2020/05/11 87 87 84 85 135,100
2020/05/08 88 88 83 86 100,300
2020/05/07 82 87 81 86 125,100
2020/05/01 83 83 80 82 88,700
2020/04/30 84 85 82 82 140,900
2020/04/28 81 92 80 81 1,013,300
2020/04/27 78 80 77 80 51,700
2020/04/24 77 77 74 75 58,000
2020/04/23 76 78 76 76 43,800
2020/04/22 74 77 74 76 109,600
2020/04/21 82 82 77 77 136,500
2020/04/20 83 83 80 83 75,600
2020/04/17 82 82 80 82 102,900
2020/04/16 78 80 78 80 52,600
2020/04/15 79 82 77 80 125,500
2020/04/14 78 80 76 80 187,700
2020/04/13 74 76 73 76 146,200
2020/04/10 75 76 70 72 228,100
2020/04/09 75 76 72 75 158,300
2020/04/08 71 75 71 73 91,000
2020/04/07 70 71 67 71 106,300
2020/04/06 66 70 64 68 83,700
2020/04/03 68 68 65 66 113,500
2020/04/02 69 70 67 67 49,700
2020/04/01 71 72 70 70 65,900
2020/03/31 71 73 70 72 137,100
2020/03/30 72 74 70 71 60,400
2020/03/27 75 75 73 75 95,900
2020/03/26 74 76 72 73 109,800
2020/03/25 74 77 73 76 224,800
2020/03/24 70 73 68 71 134,500
2020/03/23 69 71 66 68 205,200
2020/03/19 74 75 69 71 153,900
2020/03/18 74 81 74 74 201,400
2020/03/17 68 74 66 73 164,400
2020/03/16 75 75 70 73 140,300
2020/03/13 71 74 68 71 408,800
2020/03/12 80 83 77 78 252,500
2020/03/11 89 89 82 83 252,000
2020/03/10 80 89 76 89 590,700
2020/03/09 98 102 87 88 992,400
2020/03/06 114 122 99 99 4,673,900
2020/03/05 98 101 98 99 85,000
2020/03/04 95 98 94 97 44,500
2020/03/03 102 104 94 97 179,600
2020/03/02 90 99 90 98 281,700
2020/02/28 93 94 90 90 248,800
2020/02/27 104 104 97 97 382,300
2020/02/26 110 110 100 105 444,300
2020/02/25 107 112 107 109 215,500
2020/02/21 120 120 117 117 174,400
2020/02/20 120 124 119 120 270,100
2020/02/19 122 122 119 119 303,900
2020/02/18 129 132 119 120 1,158,500
2020/02/17 137 138 121 124 974,700
2020/02/14 155 161 132 137 3,981,000
2020/02/13 160 160 160 160 1,232,100
2020/02/12 110 114 110 110 85,000
2020/02/10 110 111 110 110 33,600
2020/02/07 113 113 109 109 53,500
2020/02/06 113 113 110 111 112,300
2020/02/05 109 112 108 112 73,300
2020/02/04 109 110 107 110 104,800
2020/02/03 107 109 105 108 204,100
2020/01/31 110 112 109 111 74,900
2020/01/30 112 114 109 110 234,400
2020/01/29 114 114 111 112 95,800
2020/01/28 110 114 108 112 256,400
2020/01/27 118 119 110 112 749,500
2020/01/24 123 125 120 122 105,600
2020/01/23 125 126 122 124 71,300
2020/01/22 126 126 124 125 60,000
2020/01/21 126 127 125 125 73,200
2020/01/20 125 126 124 125 65,100
2020/01/17 124 128 122 125 220,500
2020/01/16 126 126 120 122 129,100
2020/01/15 129 129 123 124 116,900
2020/01/14 128 130 122 126 370,600
2020/01/10 124 133 122 128 856,100
2020/01/09 115 122 115 122 273,000
2020/01/08 116 117 114 115 77,700
2020/01/07 116 118 115 118 57,600
2020/01/06 114 116 113 115 107,300

このページの先頭へ