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 |
---|---|---|---|---|---|
2023/12/29 | 112 | 115 | 111 | 113 | 463,100 |
2023/12/28 | 108 | 114 | 107 | 114 | 545,800 |
2023/12/27 | 102 | 110 | 102 | 108 | 898,900 |
2023/12/26 | 107 | 109 | 103 | 103 | 874,900 |
2023/12/25 | 116 | 117 | 108 | 110 | 2,165,400 |
2023/12/22 | 100 | 132 | 100 | 118 | 10,269,800 |
2023/12/21 | 101 | 102 | 99 | 100 | 136,600 |
2023/12/20 | 102 | 103 | 100 | 102 | 198,700 |
2023/12/19 | 99 | 101 | 98 | 101 | 276,000 |
2023/12/18 | 101 | 101 | 98 | 98 | 197,200 |
2023/12/15 | 99 | 100 | 98 | 99 | 231,500 |
2023/12/14 | 101 | 101 | 99 | 99 | 80,800 |
2023/12/13 | 99 | 101 | 98 | 100 | 188,000 |
2023/12/12 | 101 | 101 | 98 | 98 | 287,500 |
2023/12/11 | 101 | 102 | 100 | 100 | 122,900 |
2023/12/08 | 100 | 102 | 99 | 100 | 201,500 |
2023/12/07 | 103 | 103 | 100 | 101 | 211,200 |
2023/12/06 | 101 | 106 | 101 | 103 | 306,800 |
2023/12/05 | 101 | 103 | 99 | 101 | 281,700 |
2023/12/04 | 107 | 107 | 101 | 102 | 270,800 |
2023/12/01 | 104 | 105 | 102 | 104 | 142,900 |
2023/11/30 | 104 | 107 | 103 | 103 | 244,100 |
2023/11/29 | 106 | 107 | 105 | 105 | 268,900 |
2023/11/28 | 109 | 110 | 106 | 108 | 352,400 |
2023/11/27 | 111 | 113 | 108 | 109 | 405,300 |
2023/11/24 | 95 | 113 | 94 | 108 | 3,743,200 |
2023/11/22 | 114 | 117 | 114 | 114 | 259,600 |
2023/11/21 | 114 | 116 | 113 | 114 | 183,000 |
2023/11/20 | 115 | 115 | 113 | 114 | 403,800 |
2023/11/17 | 117 | 117 | 115 | 116 | 280,300 |
2023/11/16 | 117 | 120 | 116 | 117 | 523,200 |
2023/11/15 | 119 | 121 | 113 | 117 | 2,086,100 |
2023/11/14 | 140 | 144 | 137 | 143 | 586,000 |
2023/11/13 | 136 | 143 | 135 | 138 | 445,600 |
2023/11/10 | 135 | 138 | 133 | 136 | 405,700 |
2023/11/09 | 136 | 139 | 132 | 137 | 461,700 |
2023/11/08 | 138 | 140 | 134 | 135 | 768,700 |
2023/11/07 | 130 | 144 | 130 | 140 | 1,634,200 |
2023/11/06 | 126 | 133 | 126 | 128 | 698,400 |
2023/11/02 | 118 | 126 | 117 | 124 | 519,900 |
2023/11/01 | 113 | 118 | 112 | 117 | 359,400 |
2023/10/31 | 112 | 113 | 109 | 113 | 346,900 |
2023/10/30 | 112 | 115 | 111 | 113 | 260,700 |
2023/10/27 | 114 | 115 | 111 | 115 | 402,000 |
2023/10/26 | 117 | 118 | 114 | 114 | 508,600 |
2023/10/25 | 120 | 120 | 118 | 119 | 366,900 |
2023/10/24 | 120 | 122 | 112 | 120 | 951,900 |
2023/10/23 | 121 | 122 | 119 | 121 | 412,500 |
2023/10/20 | 124 | 127 | 120 | 120 | 715,700 |
2023/10/19 | 122 | 125 | 121 | 123 | 307,300 |
2023/10/18 | 120 | 126 | 120 | 123 | 538,800 |
2023/10/17 | 118 | 121 | 118 | 119 | 354,400 |
2023/10/16 | 118 | 119 | 116 | 116 | 331,300 |
2023/10/13 | 122 | 122 | 119 | 119 | 228,700 |
2023/10/12 | 122 | 123 | 121 | 122 | 149,700 |
2023/10/11 | 122 | 123 | 121 | 121 | 130,500 |
2023/10/10 | 120 | 124 | 119 | 122 | 250,500 |
2023/10/06 | 120 | 121 | 119 | 120 | 197,300 |
2023/10/05 | 118 | 123 | 118 | 120 | 596,400 |
2023/10/04 | 118 | 120 | 116 | 116 | 642,600 |
2023/10/03 | 123 | 123 | 120 | 120 | 479,100 |
2023/10/02 | 125 | 133 | 123 | 123 | 939,600 |
2023/09/29 | 126 | 127 | 122 | 122 | 361,300 |
2023/09/28 | 126 | 130 | 125 | 125 | 459,500 |
2023/09/27 | 127 | 130 | 125 | 127 | 355,500 |
2023/09/26 | 122 | 133 | 122 | 128 | 1,015,000 |
2023/09/25 | 123 | 125 | 118 | 122 | 686,300 |
2023/09/22 | 116 | 135 | 116 | 125 | 1,750,800 |
2023/09/21 | 123 | 124 | 117 | 119 | 582,400 |
2023/09/20 | 124 | 125 | 119 | 122 | 1,065,900 |
2023/09/19 | 130 | 131 | 125 | 126 | 752,500 |
2023/09/15 | 131 | 133 | 130 | 131 | 394,300 |
2023/09/14 | 135 | 137 | 129 | 130 | 957,000 |
2023/09/13 | 137 | 138 | 134 | 135 | 468,600 |
2023/09/12 | 136 | 142 | 136 | 137 | 467,200 |
2023/09/11 | 138 | 139 | 135 | 136 | 411,400 |
2023/09/08 | 138 | 139 | 137 | 138 | 386,600 |
2023/09/07 | 142 | 143 | 138 | 139 | 674,600 |
2023/09/06 | 143 | 144 | 141 | 142 | 191,600 |
2023/09/05 | 145 | 145 | 142 | 143 | 365,600 |
2023/09/04 | 144 | 147 | 143 | 145 | 453,800 |
2023/09/01 | 141 | 144 | 140 | 144 | 531,100 |
2023/08/31 | 146 | 147 | 140 | 141 | 812,700 |
2023/08/30 | 149 | 150 | 147 | 147 | 473,000 |
2023/08/29 | 145 | 151 | 143 | 149 | 823,100 |
2023/08/28 | 147 | 148 | 144 | 146 | 530,000 |
2023/08/25 | 143 | 147 | 142 | 147 | 523,200 |
2023/08/24 | 140 | 146 | 140 | 144 | 827,100 |
2023/08/23 | 138 | 141 | 137 | 140 | 642,700 |
2023/08/22 | 141 | 143 | 140 | 140 | 533,200 |
2023/08/21 | 136 | 142 | 135 | 140 | 893,300 |
2023/08/18 | 139 | 140 | 133 | 134 | 996,900 |
2023/08/17 | 139 | 143 | 131 | 140 | 2,074,200 |
2023/08/16 | 149 | 150 | 142 | 142 | 1,419,400 |
2023/08/15 | 157 | 158 | 149 | 151 | 1,665,500 |
2023/08/14 | 148 | 162 | 147 | 161 | 2,188,800 |
2023/08/10 | 145 | 150 | 144 | 146 | 922,800 |
2023/08/09 | 150 | 151 | 143 | 145 | 1,696,800 |
2023/08/08 | 153 | 157 | 151 | 151 | 1,044,800 |
2023/08/07 | 152 | 156 | 150 | 154 | 1,217,700 |
2023/08/04 | 162 | 163 | 155 | 157 | 2,037,700 |
2023/08/03 | 156 | 168 | 152 | 162 | 4,114,600 |
2023/08/02 | 168 | 176 | 160 | 161 | 4,235,100 |
2023/08/01 | 176 | 190 | 171 | 173 | 11,590,100 |
2023/07/31 | 161 | 174 | 152 | 166 | 6,118,900 |
2023/07/28 | 148 | 161 | 146 | 159 | 2,597,000 |
2023/07/27 | 152 | 160 | 149 | 150 | 1,857,900 |
2023/07/26 | 153 | 164 | 147 | 152 | 3,429,700 |
2023/07/25 | 163 | 168 | 152 | 155 | 5,178,700 |
2023/07/24 | 175 | 175 | 131 | 155 | 14,599,600 |
2023/07/21 | 181 | 191 | 173 | 181 | 8,151,100 |
2023/07/20 | 166 | 190 | 164 | 187 | 13,120,900 |
2023/07/19 | 150 | 166 | 147 | 164 | 4,896,600 |
2023/07/18 | 158 | 160 | 152 | 153 | 3,322,700 |
2023/07/14 | 138 | 159 | 136 | 155 | 8,651,200 |
2023/07/13 | 140 | 140 | 135 | 136 | 1,500,100 |
2023/07/12 | 146 | 147 | 136 | 137 | 3,199,400 |
2023/07/11 | 142 | 152 | 141 | 148 | 4,347,200 |
2023/07/10 | 139 | 153 | 138 | 153 | 4,922,500 |
2023/07/07 | 130 | 139 | 126 | 138 | 3,317,200 |
2023/07/06 | 128 | 132 | 120 | 130 | 3,589,900 |
2023/07/05 | 116 | 128 | 116 | 127 | 2,927,100 |
2023/07/04 | 115 | 120 | 112 | 118 | 1,945,900 |
2023/07/03 | 116 | 121 | 111 | 115 | 3,247,800 |
2023/06/30 | 125 | 131 | 115 | 117 | 8,024,400 |
2023/06/29 | 116 | 118 | 108 | 111 | 4,597,600 |
2023/06/28 | 115 | 145 | 114 | 116 | 28,910,100 |
2023/06/27 | 103 | 104 | 100 | 100 | 471,800 |
2023/06/26 | 105 | 106 | 103 | 103 | 265,100 |
2023/06/23 | 106 | 107 | 103 | 104 | 599,000 |
2023/06/22 | 110 | 110 | 103 | 106 | 848,100 |
2023/06/21 | 109 | 111 | 108 | 111 | 301,200 |
2023/06/20 | 110 | 112 | 108 | 111 | 413,400 |
2023/06/19 | 110 | 113 | 109 | 111 | 471,700 |
2023/06/16 | 112 | 114 | 108 | 109 | 1,055,000 |
2023/06/15 | 119 | 122 | 114 | 115 | 844,400 |
2023/06/14 | 121 | 125 | 119 | 119 | 1,148,000 |
2023/06/13 | 119 | 129 | 116 | 120 | 4,000,600 |
2023/06/12 | 109 | 136 | 109 | 118 | 12,661,700 |
2023/06/09 | 100 | 116 | 99 | 104 | 4,150,600 |
2023/06/08 | 100 | 101 | 98 | 98 | 157,700 |
2023/06/07 | 103 | 103 | 100 | 100 | 216,200 |
2023/06/06 | 100 | 103 | 97 | 101 | 400,300 |
2023/06/05 | 100 | 101 | 99 | 100 | 165,200 |
2023/06/02 | 95 | 102 | 93 | 101 | 566,400 |
2023/06/01 | 95 | 97 | 94 | 95 | 277,000 |
2023/05/31 | 97 | 98 | 95 | 97 | 211,900 |
2023/05/30 | 96 | 98 | 94 | 98 | 407,000 |
2023/05/29 | 97 | 98 | 95 | 97 | 349,900 |
2023/05/26 | 100 | 101 | 95 | 97 | 703,400 |
2023/05/25 | 103 | 105 | 100 | 101 | 413,500 |
2023/05/24 | 104 | 106 | 103 | 104 | 299,400 |
2023/05/23 | 108 | 109 | 104 | 105 | 501,300 |
2023/05/22 | 108 | 109 | 107 | 109 | 217,200 |
2023/05/19 | 107 | 112 | 107 | 109 | 463,600 |
2023/05/18 | 108 | 108 | 106 | 106 | 526,700 |
2023/05/17 | 112 | 112 | 107 | 108 | 649,800 |
2023/05/16 | 115 | 116 | 109 | 110 | 1,171,700 |
2023/05/15 | 106 | 129 | 103 | 117 | 3,879,100 |
2023/05/12 | 113 | 120 | 108 | 110 | 1,364,600 |
2023/05/11 | 109 | 109 | 108 | 108 | 124,500 |
2023/05/10 | 109 | 109 | 108 | 108 | 86,200 |
2023/05/09 | 108 | 110 | 108 | 108 | 94,500 |
2023/05/08 | 107 | 111 | 107 | 108 | 293,100 |
2023/05/02 | 109 | 109 | 107 | 107 | 189,000 |
2023/05/01 | 109 | 109 | 108 | 109 | 215,600 |
2023/04/28 | 110 | 110 | 108 | 109 | 156,700 |
2023/04/27 | 108 | 110 | 108 | 110 | 121,000 |
2023/04/26 | 107 | 110 | 107 | 108 | 285,900 |
2023/04/25 | 108 | 110 | 108 | 108 | 179,600 |
2023/04/24 | 109 | 110 | 108 | 108 | 206,000 |
2023/04/21 | 111 | 111 | 108 | 109 | 427,000 |
2023/04/20 | 112 | 112 | 110 | 110 | 338,200 |
2023/04/19 | 114 | 114 | 111 | 113 | 331,200 |
2023/04/18 | 111 | 116 | 109 | 113 | 797,600 |
2023/04/17 | 110 | 114 | 110 | 110 | 562,100 |
2023/04/14 | 111 | 112 | 108 | 111 | 589,400 |
2023/04/13 | 114 | 114 | 107 | 110 | 1,421,900 |
2023/04/12 | 119 | 127 | 107 | 112 | 6,715,200 |
2023/04/11 | 130 | 130 | 115 | 115 | 2,936,400 |
2023/04/10 | 164 | 167 | 163 | 165 | 227,300 |
2023/04/07 | 164 | 165 | 162 | 163 | 230,800 |
2023/04/06 | 163 | 166 | 163 | 164 | 233,700 |
2023/04/05 | 168 | 168 | 164 | 165 | 330,800 |
2023/04/04 | 169 | 170 | 167 | 169 | 187,200 |
2023/04/03 | 168 | 173 | 167 | 169 | 441,200 |
2023/03/31 | 168 | 168 | 165 | 168 | 422,800 |
2023/03/30 | 172 | 173 | 167 | 168 | 658,400 |
2023/03/29 | 168 | 176 | 167 | 173 | 667,700 |
2023/03/28 | 172 | 174 | 167 | 167 | 453,900 |
2023/03/27 | 175 | 175 | 171 | 171 | 291,800 |
2023/03/24 | 173 | 174 | 169 | 173 | 302,400 |
2023/03/23 | 167 | 172 | 166 | 171 | 318,900 |
2023/03/22 | 165 | 171 | 163 | 167 | 583,200 |
2023/03/20 | 165 | 165 | 161 | 162 | 268,500 |
2023/03/17 | 164 | 166 | 163 | 164 | 213,300 |
2023/03/16 | 161 | 164 | 160 | 163 | 392,700 |
2023/03/15 | 167 | 169 | 165 | 166 | 320,300 |
2023/03/14 | 164 | 168 | 160 | 163 | 704,100 |
2023/03/13 | 165 | 168 | 162 | 168 | 617,900 |
2023/03/10 | 172 | 172 | 168 | 168 | 418,100 |
2023/03/09 | 176 | 176 | 168 | 170 | 799,800 |
2023/03/08 | 176 | 182 | 175 | 176 | 677,700 |
2023/03/07 | 174 | 182 | 171 | 176 | 941,000 |
2023/03/06 | 169 | 179 | 169 | 174 | 871,800 |
2023/03/03 | 171 | 174 | 168 | 169 | 529,900 |
2023/03/02 | 169 | 172 | 168 | 170 | 440,600 |
2023/03/01 | 164 | 171 | 163 | 171 | 710,300 |
2023/02/28 | 168 | 172 | 162 | 162 | 1,055,400 |
2023/02/27 | 185 | 185 | 167 | 169 | 2,455,500 |
2023/02/24 | 177 | 188 | 168 | 181 | 6,010,600 |
2023/02/22 | 160 | 174 | 160 | 170 | 2,128,000 |
2023/02/21 | 154 | 182 | 154 | 160 | 6,015,100 |
2023/02/20 | 156 | 158 | 152 | 155 | 636,400 |
2023/02/17 | 155 | 159 | 152 | 156 | 636,300 |
2023/02/16 | 159 | 160 | 152 | 155 | 790,100 |
2023/02/15 | 157 | 165 | 154 | 157 | 1,500,500 |
2023/02/14 | 154 | 171 | 154 | 164 | 3,295,100 |
2023/02/13 | 155 | 157 | 149 | 153 | 1,124,100 |
2023/02/10 | 176 | 184 | 157 | 158 | 7,772,000 |
2023/02/09 | 146 | 196 | 145 | 196 | 7,239,400 |
2023/02/08 | 147 | 149 | 146 | 146 | 179,400 |
2023/02/07 | 147 | 149 | 147 | 148 | 110,500 |
2023/02/06 | 150 | 150 | 145 | 148 | 304,600 |
2023/02/03 | 153 | 153 | 150 | 150 | 105,900 |
2023/02/02 | 149 | 153 | 148 | 153 | 160,500 |
2023/02/01 | 149 | 151 | 148 | 149 | 141,700 |
2023/01/31 | 151 | 151 | 148 | 148 | 199,500 |
2023/01/30 | 151 | 151 | 149 | 150 | 179,500 |
2023/01/27 | 152 | 153 | 149 | 151 | 317,600 |
2023/01/26 | 154 | 155 | 150 | 151 | 496,600 |
2023/01/25 | 155 | 157 | 154 | 156 | 241,500 |
2023/01/24 | 156 | 158 | 154 | 155 | 248,300 |
2023/01/23 | 158 | 162 | 156 | 156 | 594,000 |
2023/01/20 | 151 | 158 | 150 | 158 | 412,300 |
2023/01/19 | 150 | 153 | 150 | 152 | 180,400 |
2023/01/18 | 147 | 156 | 147 | 153 | 561,700 |
2023/01/17 | 148 | 154 | 148 | 148 | 307,900 |
2023/01/16 | 150 | 151 | 147 | 148 | 311,100 |
2023/01/13 | 150 | 155 | 149 | 152 | 456,800 |
2023/01/12 | 159 | 159 | 149 | 153 | 725,300 |
2023/01/11 | 157 | 163 | 157 | 159 | 397,700 |
2023/01/10 | 164 | 169 | 156 | 158 | 1,054,800 |
2023/01/06 | 156 | 162 | 154 | 160 | 758,200 |
2023/01/05 | 154 | 158 | 150 | 156 | 734,700 |
2023/01/04 | 145 | 152 | 142 | 150 | 535,200 |