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
2022/12/30 144 148 141 145 365,300
2022/12/29 137 142 136 140 229,900
2022/12/28 144 145 140 140 675,600
2022/12/27 145 151 143 149 526,400
2022/12/26 140 146 139 143 383,300
2022/12/23 140 142 138 139 387,300
2022/12/22 145 148 142 143 423,100
2022/12/21 138 145 138 140 506,300
2022/12/20 141 145 131 138 1,094,400
2022/12/19 145 147 143 143 574,100
2022/12/16 154 156 149 149 751,900
2022/12/15 153 159 152 157 535,700
2022/12/14 152 156 151 154 418,900
2022/12/13 158 158 151 151 574,900
2022/12/12 154 159 151 155 778,200
2022/12/09 163 165 156 156 1,272,900
2022/12/08 168 170 159 163 1,616,300
2022/12/07 170 179 165 171 3,294,500
2022/12/06 161 174 157 165 3,627,400
2022/12/05 177 199 161 163 17,277,900
2022/12/02 176 178 167 174 3,473,900
2022/12/01 157 174 156 173 6,895,400
2022/11/30 151 180 148 159 13,276,200
2022/11/29 150 157 147 151 1,459,400
2022/11/28 145 153 143 150 997,400
2022/11/25 154 160 144 145 4,027,500
2022/11/24 144 145 139 141 693,000
2022/11/22 140 146 137 142 932,000
2022/11/21 134 148 132 141 2,114,000
2022/11/18 139 142 133 133 1,344,700
2022/11/17 139 141 134 136 2,119,900
2022/11/16 155 164 140 142 7,045,100
2022/11/15 137 182 137 150 30,779,900
2022/11/14 137 143 129 132 3,354,200
2022/11/11 128 128 123 124 294,000
2022/11/10 123 128 123 127 295,400
2022/11/09 123 127 122 123 307,400
2022/11/08 120 126 120 122 348,100
2022/11/07 121 122 120 120 155,000
2022/11/04 120 121 118 120 292,200
2022/11/02 123 123 120 121 235,000
2022/11/01 120 129 120 123 721,600
2022/10/31 120 122 118 120 134,100
2022/10/28 120 123 119 120 151,200
2022/10/27 121 121 118 118 89,100
2022/10/26 118 121 117 119 170,300
2022/10/25 118 119 117 118 95,700
2022/10/24 120 120 117 118 104,200
2022/10/21 120 121 118 119 139,100
2022/10/20 119 121 118 119 89,700
2022/10/19 122 122 119 120 146,800
2022/10/18 119 124 118 123 297,100
2022/10/17 117 120 117 118 86,300
2022/10/14 116 120 116 119 133,100
2022/10/13 115 116 115 115 50,800
2022/10/12 118 118 115 115 149,000
2022/10/11 117 119 116 118 159,200
2022/10/07 120 120 117 118 267,200
2022/10/06 123 123 120 120 146,200
2022/10/05 122 123 120 121 166,200
2022/10/04 122 125 119 122 207,100
2022/10/03 120 122 118 120 114,600
2022/09/30 120 122 119 121 177,800
2022/09/29 120 124 119 121 222,600
2022/09/28 118 120 116 118 252,700
2022/09/27 118 124 117 119 396,000
2022/09/26 121 122 118 118 412,200
2022/09/22 124 124 121 122 287,900
2022/09/21 127 128 120 123 787,500
2022/09/20 126 129 125 126 323,000
2022/09/16 130 133 128 128 522,800
2022/09/15 124 136 123 133 1,393,300
2022/09/14 126 127 120 124 1,020,000
2022/09/13 134 135 127 129 1,168,800
2022/09/12 123 145 120 134 4,240,900
2022/09/09 122 123 120 122 411,100
2022/09/08 126 127 122 122 470,100
2022/09/07 129 129 125 125 709,900
2022/09/06 133 136 128 129 1,111,700
2022/09/05 136 137 128 129 2,452,300
2022/09/02 161 166 137 139 14,448,700
2022/09/01 136 171 131 132 15,460,100
2022/08/31 124 126 122 123 446,000
2022/08/30 132 133 124 124 1,231,500
2022/08/29 133 137 132 133 621,500
2022/08/26 145 146 138 138 1,267,100
2022/08/25 141 145 138 145 814,900
2022/08/24 144 145 139 140 761,000
2022/08/23 148 148 142 144 560,800
2022/08/22 146 149 142 143 908,500
2022/08/19 144 147 140 141 953,200
2022/08/18 150 153 146 146 1,182,500
2022/08/17 147 161 146 153 2,788,700
2022/08/16 155 158 142 145 3,210,100
2022/08/15 131 164 128 160 8,433,500
2022/08/12 146 153 129 132 6,890,800
2022/08/10 169 192 133 151 36,903,600
2022/08/09 104 154 104 154 26,477,600
2022/08/08 106 107 103 104 291,900
2022/08/05 105 108 103 105 601,700
2022/08/04 108 109 102 106 1,209,400
2022/08/03 112 115 108 108 1,551,200
2022/08/02 123 123 113 113 925,500
2022/08/01 116 120 113 120 815,900
2022/07/29 121 123 110 116 1,164,800
2022/07/28 127 127 118 119 801,700
2022/07/27 124 134 120 123 2,025,800
2022/07/26 120 129 119 127 1,375,400
2022/07/25 110 126 107 124 2,415,500
2022/07/22 119 119 111 111 929,100
2022/07/21 122 126 118 119 1,336,000
2022/07/20 120 122 116 117 968,000
2022/07/19 115 127 113 120 2,677,300
2022/07/15 113 117 109 115 1,338,800
2022/07/14 113 121 111 114 2,624,800
2022/07/13 120 125 114 115 3,246,100
2022/07/12 133 158 120 124 15,917,700
2022/07/11 132 138 125 128 5,011,500
2022/07/08 155 170 132 135 12,850,900
2022/07/07 220 225 157 159 18,052,900
2022/07/06 185 207 178 207 21,752,200
2022/07/05 127 157 120 157 21,455,200
2022/07/04 82 107 78 107 6,081,700
2022/07/01 79 86 77 77 1,609,100
2022/06/30 77 80 77 78 262,500
2022/06/29 75 79 75 77 330,000
2022/06/28 74 76 74 76 134,400
2022/06/27 75 75 74 74 74,000
2022/06/24 74 75 74 74 82,600
2022/06/23 74 75 74 74 35,300
2022/06/22 74 75 74 74 50,900
2022/06/21 74 75 74 74 18,700
2022/06/20 75 75 74 74 45,500
2022/06/17 74 75 73 75 69,300
2022/06/16 74 75 74 74 34,900
2022/06/15 75 76 74 74 30,500
2022/06/14 75 76 74 76 116,000
2022/06/13 75 76 75 76 77,000
2022/06/10 75 76 75 76 55,000
2022/06/09 75 76 75 75 60,800
2022/06/08 76 76 75 76 19,500
2022/06/07 75 76 75 75 60,500
2022/06/06 76 76 75 75 63,300
2022/06/03 76 77 75 76 35,600
2022/06/02 75 76 75 75 33,500
2022/06/01 76 77 75 76 88,400
2022/05/31 75 76 75 76 31,400
2022/05/30 75 76 75 75 88,700
2022/05/27 76 76 74 75 32,200
2022/05/26 75 76 75 76 36,000
2022/05/25 75 75 74 74 19,200
2022/05/24 76 76 74 74 43,100
2022/05/23 74 76 74 75 55,900
2022/05/20 75 75 74 75 28,500
2022/05/19 74 75 73 74 86,400
2022/05/18 74 76 73 74 73,700
2022/05/17 74 74 73 73 52,800
2022/05/16 74 75 73 73 148,000
2022/05/13 74 75 73 74 76,600
2022/05/12 77 82 73 73 883,100
2022/05/11 76 76 75 75 12,700
2022/05/10 76 76 73 76 191,300
2022/05/09 77 78 76 76 40,900
2022/05/06 77 78 76 77 44,400
2022/05/02 77 78 76 78 57,900
2022/04/28 76 80 76 77 190,400
2022/04/27 77 77 76 76 34,600
2022/04/26 78 78 77 77 25,300
2022/04/25 78 78 76 78 146,100
2022/04/22 76 81 76 79 612,500
2022/04/21 77 78 76 76 52,100
2022/04/20 78 79 76 77 212,300
2022/04/19 79 79 78 78 50,600
2022/04/18 78 79 78 78 42,800
2022/04/15 80 80 79 80 19,400
2022/04/14 79 80 79 80 21,800
2022/04/13 79 80 78 78 121,700
2022/04/12 78 79 78 78 30,800
2022/04/11 79 79 78 78 30,700
2022/04/08 79 79 78 78 15,700
2022/04/07 80 80 78 79 176,800
2022/04/06 79 82 78 80 237,600
2022/04/05 79 79 78 79 41,600
2022/04/04 79 80 77 77 133,700
2022/04/01 77 79 77 77 111,800
2022/03/31 77 78 75 77 133,700
2022/03/30 76 77 75 77 222,200
2022/03/29 78 89 76 76 2,607,800
2022/03/28 79 79 77 77 42,500
2022/03/25 78 80 78 78 202,800
2022/03/24 76 78 76 78 42,200
2022/03/23 77 79 76 78 207,700
2022/03/22 76 77 76 76 81,200
2022/03/18 74 77 74 76 205,700
2022/03/17 73 74 72 73 117,400
2022/03/16 75 75 72 73 114,000
2022/03/15 73 75 72 75 55,300
2022/03/14 72 74 72 74 94,100
2022/03/11 73 73 71 71 36,300
2022/03/10 72 73 72 73 32,400
2022/03/09 71 72 71 72 31,800
2022/03/08 70 72 70 70 64,600
2022/03/07 74 74 70 70 258,000
2022/03/04 77 77 74 74 118,800
2022/03/03 75 79 74 78 324,900
2022/03/02 74 74 73 74 66,200
2022/03/01 74 76 73 76 127,100
2022/02/28 73 74 72 74 89,500
2022/02/25 70 74 70 72 141,900
2022/02/24 73 73 69 69 159,800
2022/02/22 73 73 71 73 54,300
2022/02/21 73 74 73 73 37,000
2022/02/18 74 75 73 73 109,100
2022/02/17 75 76 75 76 19,900
2022/02/16 75 76 73 76 117,100
2022/02/15 78 83 73 74 949,500
2022/02/14 80 80 76 76 276,700
2022/02/10 76 81 75 81 286,000
2022/02/09 76 76 75 76 46,400
2022/02/08 75 76 75 75 45,600
2022/02/07 76 77 74 76 109,900
2022/02/04 74 76 72 76 213,200
2022/02/03 75 75 73 75 129,200
2022/02/02 75 76 74 76 66,000
2022/02/01 74 75 73 75 89,800
2022/01/31 72 75 72 74 112,700
2022/01/28 73 73 70 72 229,800
2022/01/27 76 77 72 73 321,400
2022/01/26 76 78 74 76 208,100
2022/01/25 77 77 75 76 195,400
2022/01/24 79 80 75 77 393,400
2022/01/21 81 81 78 80 117,000
2022/01/20 79 81 78 81 147,700
2022/01/19 81 81 78 78 279,100
2022/01/18 81 83 81 82 133,000
2022/01/17 82 83 81 81 72,400
2022/01/14 82 82 80 82 194,300
2022/01/13 85 87 83 83 317,400
2022/01/12 84 87 84 84 307,700
2022/01/11 84 85 82 83 203,400
2022/01/07 84 86 81 83 554,100
2022/01/06 88 89 83 83 1,099,200
2022/01/05 89 94 88 88 1,056,400
2022/01/04 91 92 89 89 749,500

このページの先頭へ