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 |
|---|---|---|---|---|---|
| 2024/12/30 | 64 | 64 | 61 | 63 | 175,200 |
| 2024/12/27 | 61 | 64 | 61 | 64 | 73,300 |
| 2024/12/26 | 61 | 62 | 60 | 61 | 304,600 |
| 2024/12/25 | 62 | 62 | 60 | 60 | 210,500 |
| 2024/12/24 | 62 | 62 | 60 | 61 | 153,200 |
| 2024/12/23 | 61 | 63 | 60 | 62 | 151,500 |
| 2024/12/20 | 62 | 63 | 61 | 61 | 160,400 |
| 2024/12/19 | 63 | 63 | 62 | 62 | 61,200 |
| 2024/12/18 | 64 | 64 | 63 | 64 | 114,800 |
| 2024/12/17 | 67 | 67 | 64 | 64 | 140,200 |
| 2024/12/16 | 68 | 68 | 66 | 66 | 55,100 |
| 2024/12/13 | 67 | 68 | 67 | 68 | 35,500 |
| 2024/12/12 | 66 | 69 | 65 | 67 | 122,000 |
| 2024/12/11 | 66 | 66 | 65 | 66 | 96,900 |
| 2024/12/10 | 68 | 68 | 66 | 66 | 79,900 |
| 2024/12/09 | 65 | 71 | 65 | 68 | 408,300 |
| 2024/12/06 | 66 | 66 | 64 | 66 | 122,400 |
| 2024/12/05 | 67 | 67 | 66 | 66 | 19,800 |
| 2024/12/04 | 68 | 68 | 67 | 67 | 13,000 |
| 2024/12/03 | 67 | 68 | 66 | 67 | 89,500 |
| 2024/12/02 | 68 | 69 | 67 | 67 | 66,000 |
| 2024/11/29 | 66 | 67 | 65 | 67 | 66,600 |
| 2024/11/28 | 66 | 66 | 64 | 66 | 51,100 |
| 2024/11/27 | 68 | 68 | 65 | 66 | 136,400 |
| 2024/11/26 | 67 | 68 | 67 | 68 | 23,400 |
| 2024/11/25 | 68 | 69 | 67 | 67 | 50,200 |
| 2024/11/22 | 69 | 69 | 67 | 68 | 56,500 |
| 2024/11/21 | 68 | 69 | 68 | 69 | 31,800 |
| 2024/11/20 | 69 | 70 | 68 | 69 | 139,800 |
| 2024/11/19 | 67 | 71 | 66 | 69 | 212,700 |
| 2024/11/18 | 67 | 67 | 66 | 67 | 28,300 |
| 2024/11/15 | 67 | 68 | 66 | 67 | 96,300 |
| 2024/11/14 | 67 | 69 | 67 | 69 | 154,000 |
| 2024/11/13 | 68 | 70 | 67 | 69 | 158,200 |
| 2024/11/12 | 71 | 71 | 68 | 68 | 198,400 |
| 2024/11/11 | 74 | 74 | 67 | 70 | 748,000 |
| 2024/11/08 | 69 | 77 | 68 | 74 | 1,307,800 |
| 2024/11/07 | 70 | 70 | 66 | 66 | 468,500 |
| 2024/11/06 | 63 | 66 | 63 | 65 | 121,900 |
| 2024/11/05 | 62 | 63 | 61 | 63 | 96,500 |
| 2024/11/01 | 61 | 62 | 60 | 62 | 76,400 |
| 2024/10/31 | 61 | 61 | 60 | 60 | 9,800 |
| 2024/10/30 | 61 | 61 | 60 | 61 | 32,100 |
| 2024/10/29 | 59 | 62 | 59 | 61 | 83,900 |
| 2024/10/28 | 58 | 60 | 58 | 60 | 54,300 |
| 2024/10/25 | 59 | 59 | 58 | 58 | 70,500 |
| 2024/10/24 | 60 | 60 | 58 | 59 | 160,400 |
| 2024/10/23 | 61 | 71 | 59 | 60 | 1,120,900 |
| 2024/10/22 | 61 | 61 | 59 | 60 | 125,300 |
| 2024/10/21 | 61 | 62 | 60 | 61 | 81,100 |
| 2024/10/18 | 60 | 61 | 60 | 61 | 76,400 |
| 2024/10/17 | 63 | 63 | 60 | 60 | 160,900 |
| 2024/10/16 | 63 | 63 | 62 | 62 | 49,300 |
| 2024/10/15 | 64 | 64 | 63 | 63 | 108,000 |
| 2024/10/11 | 64 | 64 | 63 | 64 | 68,000 |
| 2024/10/10 | 63 | 64 | 63 | 63 | 42,800 |
| 2024/10/09 | 64 | 65 | 63 | 64 | 42,900 |
| 2024/10/08 | 66 | 66 | 63 | 63 | 136,900 |
| 2024/10/07 | 67 | 67 | 66 | 66 | 34,800 |
| 2024/10/04 | 67 | 68 | 66 | 67 | 97,700 |
| 2024/10/03 | 68 | 68 | 66 | 67 | 22,900 |
| 2024/10/02 | 66 | 67 | 66 | 66 | 26,600 |
| 2024/10/01 | 65 | 68 | 65 | 66 | 72,700 |
| 2024/09/30 | 66 | 66 | 65 | 65 | 122,200 |
| 2024/09/27 | 66 | 68 | 66 | 67 | 144,700 |
| 2024/09/26 | 67 | 68 | 66 | 66 | 97,100 |
| 2024/09/25 | 69 | 69 | 67 | 67 | 47,400 |
| 2024/09/24 | 69 | 69 | 68 | 68 | 22,200 |
| 2024/09/20 | 68 | 69 | 68 | 69 | 56,900 |
| 2024/09/19 | 69 | 69 | 68 | 68 | 84,100 |
| 2024/09/18 | 68 | 69 | 67 | 69 | 47,900 |
| 2024/09/17 | 70 | 70 | 68 | 68 | 86,300 |
| 2024/09/13 | 69 | 70 | 69 | 69 | 10,900 |
| 2024/09/12 | 69 | 71 | 69 | 70 | 89,300 |
| 2024/09/11 | 71 | 71 | 68 | 68 | 119,600 |
| 2024/09/10 | 70 | 71 | 69 | 71 | 100,000 |
| 2024/09/09 | 66 | 70 | 65 | 70 | 167,900 |
| 2024/09/06 | 69 | 70 | 66 | 67 | 358,900 |
| 2024/09/05 | 69 | 71 | 68 | 69 | 187,700 |
| 2024/09/04 | 70 | 71 | 69 | 70 | 175,700 |
| 2024/09/03 | 70 | 72 | 70 | 71 | 121,500 |
| 2024/09/02 | 73 | 74 | 70 | 70 | 284,200 |
| 2024/08/30 | 77 | 78 | 71 | 73 | 562,800 |
| 2024/08/29 | 78 | 80 | 76 | 77 | 187,700 |
| 2024/08/28 | 77 | 78 | 77 | 78 | 75,200 |
| 2024/08/27 | 79 | 80 | 76 | 76 | 206,100 |
| 2024/08/26 | 79 | 79 | 76 | 78 | 285,600 |
| 2024/08/23 | 80 | 80 | 77 | 79 | 338,600 |
| 2024/08/22 | 77 | 84 | 75 | 81 | 1,047,400 |
| 2024/08/21 | 69 | 90 | 69 | 79 | 5,816,700 |
| 2024/08/20 | 68 | 72 | 68 | 69 | 296,300 |
| 2024/08/19 | 69 | 70 | 68 | 68 | 121,800 |
| 2024/08/16 | 69 | 70 | 68 | 69 | 88,200 |
| 2024/08/15 | 71 | 71 | 67 | 68 | 498,200 |
| 2024/08/14 | 71 | 74 | 70 | 73 | 214,700 |
| 2024/08/13 | 69 | 72 | 69 | 70 | 286,000 |
| 2024/08/09 | 70 | 70 | 67 | 69 | 150,200 |
| 2024/08/08 | 66 | 70 | 66 | 68 | 387,700 |
| 2024/08/07 | 65 | 71 | 65 | 70 | 610,900 |
| 2024/08/06 | 65 | 72 | 65 | 68 | 443,700 |
| 2024/08/05 | 83 | 83 | 55 | 60 | 985,900 |
| 2024/08/02 | 86 | 86 | 84 | 85 | 234,200 |
| 2024/08/01 | 89 | 89 | 87 | 87 | 54,100 |
| 2024/07/31 | 89 | 91 | 87 | 89 | 107,500 |
| 2024/07/30 | 88 | 89 | 87 | 89 | 41,700 |
| 2024/07/29 | 89 | 90 | 87 | 87 | 123,400 |
| 2024/07/26 | 90 | 91 | 89 | 89 | 103,400 |
| 2024/07/25 | 91 | 91 | 89 | 89 | 102,400 |
| 2024/07/24 | 92 | 93 | 91 | 91 | 107,900 |
| 2024/07/23 | 91 | 92 | 89 | 92 | 105,600 |
| 2024/07/22 | 89 | 96 | 88 | 90 | 632,500 |
| 2024/07/19 | 89 | 89 | 88 | 89 | 50,100 |
| 2024/07/18 | 89 | 89 | 88 | 88 | 158,700 |
| 2024/07/17 | 88 | 89 | 88 | 89 | 73,600 |
| 2024/07/16 | 89 | 89 | 88 | 89 | 53,900 |
| 2024/07/12 | 87 | 89 | 87 | 89 | 72,100 |
| 2024/07/11 | 88 | 88 | 87 | 88 | 48,200 |
| 2024/07/10 | 87 | 88 | 86 | 88 | 75,700 |
| 2024/07/09 | 88 | 89 | 87 | 87 | 106,400 |
| 2024/07/08 | 88 | 88 | 87 | 87 | 45,400 |
| 2024/07/05 | 87 | 89 | 87 | 87 | 129,300 |
| 2024/07/04 | 87 | 88 | 87 | 87 | 54,300 |
| 2024/07/03 | 88 | 88 | 87 | 87 | 52,600 |
| 2024/07/02 | 86 | 88 | 86 | 87 | 71,400 |
| 2024/07/01 | 87 | 87 | 86 | 86 | 116,200 |
| 2024/06/28 | 86 | 88 | 85 | 88 | 63,800 |
| 2024/06/27 | 87 | 87 | 84 | 85 | 243,500 |
| 2024/06/26 | 87 | 88 | 86 | 88 | 68,400 |
| 2024/06/25 | 87 | 88 | 87 | 87 | 117,400 |
| 2024/06/24 | 85 | 87 | 85 | 87 | 95,500 |
| 2024/06/21 | 84 | 86 | 83 | 86 | 111,000 |
| 2024/06/20 | 84 | 85 | 84 | 84 | 71,100 |
| 2024/06/19 | 87 | 87 | 84 | 85 | 149,100 |
| 2024/06/18 | 89 | 89 | 86 | 86 | 143,500 |
| 2024/06/17 | 89 | 89 | 87 | 88 | 84,000 |
| 2024/06/14 | 87 | 88 | 87 | 88 | 61,400 |
| 2024/06/13 | 87 | 89 | 87 | 88 | 107,400 |
| 2024/06/12 | 87 | 88 | 87 | 87 | 40,500 |
| 2024/06/11 | 88 | 88 | 87 | 87 | 74,600 |
| 2024/06/10 | 87 | 88 | 86 | 88 | 94,200 |
| 2024/06/07 | 86 | 87 | 85 | 87 | 62,800 |
| 2024/06/06 | 86 | 87 | 85 | 87 | 72,500 |
| 2024/06/05 | 85 | 86 | 85 | 86 | 57,400 |
| 2024/06/04 | 84 | 86 | 84 | 85 | 137,800 |
| 2024/06/03 | 82 | 85 | 82 | 84 | 78,100 |
| 2024/05/31 | 82 | 83 | 81 | 82 | 59,800 |
| 2024/05/30 | 84 | 84 | 82 | 82 | 54,400 |
| 2024/05/29 | 85 | 85 | 84 | 85 | 43,800 |
| 2024/05/28 | 85 | 85 | 84 | 85 | 65,200 |
| 2024/05/27 | 82 | 85 | 82 | 85 | 107,000 |
| 2024/05/24 | 81 | 82 | 80 | 82 | 131,500 |
| 2024/05/23 | 83 | 83 | 81 | 81 | 76,200 |
| 2024/05/22 | 84 | 84 | 83 | 83 | 76,700 |
| 2024/05/21 | 85 | 85 | 83 | 84 | 56,500 |
| 2024/05/20 | 83 | 85 | 83 | 85 | 191,800 |
| 2024/05/17 | 83 | 83 | 81 | 83 | 159,800 |
| 2024/05/16 | 83 | 85 | 83 | 83 | 199,500 |
| 2024/05/15 | 87 | 88 | 83 | 87 | 280,200 |
| 2024/05/14 | 87 | 88 | 86 | 87 | 107,000 |
| 2024/05/13 | 86 | 89 | 86 | 87 | 185,800 |
| 2024/05/10 | 85 | 87 | 85 | 87 | 70,500 |
| 2024/05/09 | 83 | 85 | 83 | 85 | 103,300 |
| 2024/05/08 | 82 | 84 | 82 | 84 | 170,100 |
| 2024/05/07 | 81 | 83 | 81 | 81 | 111,600 |
| 2024/05/02 | 80 | 81 | 80 | 80 | 39,700 |
| 2024/05/01 | 81 | 81 | 80 | 81 | 93,500 |
| 2024/04/30 | 81 | 82 | 80 | 80 | 94,400 |
| 2024/04/26 | 83 | 83 | 80 | 81 | 194,300 |
| 2024/04/25 | 84 | 84 | 82 | 82 | 98,300 |
| 2024/04/24 | 83 | 84 | 82 | 82 | 127,600 |
| 2024/04/23 | 84 | 84 | 83 | 83 | 37,600 |
| 2024/04/22 | 84 | 84 | 82 | 84 | 88,900 |
| 2024/04/19 | 85 | 85 | 83 | 83 | 100,600 |
| 2024/04/18 | 84 | 85 | 84 | 84 | 88,300 |
| 2024/04/17 | 85 | 85 | 84 | 84 | 60,900 |
| 2024/04/16 | 84 | 85 | 84 | 84 | 123,900 |
| 2024/04/15 | 86 | 86 | 85 | 86 | 92,300 |
| 2024/04/12 | 86 | 86 | 85 | 85 | 42,400 |
| 2024/04/11 | 85 | 86 | 84 | 86 | 78,600 |
| 2024/04/10 | 86 | 86 | 85 | 85 | 54,300 |
| 2024/04/09 | 86 | 86 | 85 | 85 | 75,700 |
| 2024/04/08 | 84 | 86 | 84 | 86 | 59,000 |
| 2024/04/05 | 84 | 86 | 84 | 84 | 105,000 |
| 2024/04/04 | 85 | 86 | 85 | 85 | 76,100 |
| 2024/04/03 | 84 | 87 | 84 | 85 | 228,600 |
| 2024/04/02 | 86 | 86 | 84 | 84 | 177,300 |
| 2024/04/01 | 87 | 87 | 85 | 85 | 129,300 |
| 2024/03/29 | 88 | 89 | 85 | 85 | 327,100 |
| 2024/03/28 | 95 | 95 | 86 | 87 | 1,364,600 |
| 2024/03/27 | 86 | 87 | 84 | 85 | 183,800 |
| 2024/03/26 | 87 | 87 | 85 | 86 | 182,700 |
| 2024/03/25 | 88 | 89 | 87 | 88 | 152,900 |
| 2024/03/22 | 87 | 89 | 86 | 89 | 162,100 |
| 2024/03/21 | 88 | 88 | 86 | 87 | 106,400 |
| 2024/03/19 | 88 | 89 | 86 | 88 | 154,900 |
| 2024/03/18 | 85 | 89 | 85 | 88 | 265,400 |
| 2024/03/15 | 85 | 86 | 85 | 86 | 209,700 |
| 2024/03/14 | 86 | 87 | 85 | 87 | 249,200 |
| 2024/03/13 | 88 | 89 | 87 | 87 | 132,900 |
| 2024/03/12 | 86 | 88 | 86 | 87 | 78,200 |
| 2024/03/11 | 86 | 88 | 86 | 86 | 202,600 |
| 2024/03/08 | 87 | 88 | 86 | 88 | 220,100 |
| 2024/03/07 | 89 | 90 | 87 | 88 | 268,300 |
| 2024/03/06 | 89 | 91 | 87 | 90 | 416,500 |
| 2024/03/05 | 90 | 109 | 86 | 90 | 3,040,500 |
| 2024/03/04 | 91 | 92 | 89 | 91 | 319,100 |
| 2024/03/01 | 93 | 94 | 90 | 91 | 333,700 |
| 2024/02/29 | 93 | 95 | 91 | 93 | 257,700 |
| 2024/02/28 | 90 | 97 | 90 | 95 | 671,800 |
| 2024/02/27 | 92 | 92 | 90 | 92 | 215,600 |
| 2024/02/26 | 92 | 94 | 91 | 92 | 196,200 |
| 2024/02/22 | 92 | 93 | 90 | 93 | 371,900 |
| 2024/02/21 | 91 | 93 | 90 | 93 | 370,700 |
| 2024/02/20 | 94 | 95 | 90 | 93 | 558,600 |
| 2024/02/19 | 88 | 96 | 88 | 94 | 1,074,200 |
| 2024/02/16 | 78 | 89 | 76 | 87 | 1,592,300 |
| 2024/02/15 | 94 | 95 | 81 | 82 | 3,366,600 |
| 2024/02/14 | 108 | 112 | 104 | 106 | 776,800 |
| 2024/02/13 | 107 | 109 | 105 | 109 | 464,700 |
| 2024/02/09 | 103 | 107 | 103 | 107 | 277,700 |
| 2024/02/08 | 105 | 106 | 103 | 103 | 374,700 |
| 2024/02/07 | 106 | 110 | 104 | 105 | 465,600 |
| 2024/02/06 | 105 | 108 | 104 | 107 | 177,500 |
| 2024/02/05 | 105 | 106 | 104 | 105 | 147,400 |
| 2024/02/02 | 104 | 106 | 104 | 105 | 225,200 |
| 2024/02/01 | 106 | 106 | 105 | 105 | 183,500 |
| 2024/01/31 | 105 | 108 | 104 | 106 | 519,800 |
| 2024/01/30 | 106 | 108 | 103 | 108 | 229,800 |
| 2024/01/29 | 105 | 106 | 104 | 104 | 140,800 |
| 2024/01/26 | 106 | 106 | 103 | 105 | 254,000 |
| 2024/01/25 | 104 | 106 | 104 | 104 | 142,000 |
| 2024/01/24 | 104 | 105 | 103 | 103 | 227,900 |
| 2024/01/23 | 106 | 107 | 104 | 106 | 432,500 |
| 2024/01/22 | 105 | 107 | 104 | 105 | 271,000 |
| 2024/01/19 | 105 | 107 | 103 | 104 | 253,200 |
| 2024/01/18 | 106 | 107 | 105 | 105 | 168,700 |
| 2024/01/17 | 108 | 110 | 105 | 105 | 432,700 |
| 2024/01/16 | 110 | 111 | 108 | 109 | 228,500 |
| 2024/01/15 | 110 | 111 | 108 | 111 | 200,800 |
| 2024/01/12 | 111 | 112 | 108 | 109 | 382,400 |
| 2024/01/11 | 113 | 114 | 111 | 111 | 399,000 |
| 2024/01/10 | 113 | 116 | 111 | 113 | 360,300 |
| 2024/01/09 | 112 | 114 | 111 | 114 | 212,900 |
| 2024/01/05 | 117 | 117 | 111 | 111 | 491,900 |
| 2024/01/04 | 115 | 119 | 113 | 116 | 546,700 |