ウェッズ(7551)の株価時系列情報
ウェッズ(7551)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 624 | 624 | 620 | 621 | 2,200 |
| 2025/07/30 | 625 | 625 | 619 | 624 | 4,900 |
| 2025/07/29 | 623 | 624 | 623 | 624 | 6,200 |
| 2025/07/28 | 625 | 625 | 617 | 623 | 32,200 |
| 2025/07/25 | 617 | 624 | 615 | 624 | 9,400 |
| 2025/07/24 | 618 | 618 | 614 | 616 | 7,300 |
| 2025/07/23 | 614 | 622 | 611 | 621 | 6,100 |
| 2025/07/22 | 613 | 615 | 610 | 614 | 3,900 |
| 2025/07/18 | 610 | 611 | 610 | 611 | 1,300 |
| 2025/07/17 | 613 | 613 | 608 | 611 | 8,800 |
| 2025/07/16 | 612 | 613 | 611 | 613 | 6,000 |
| 2025/07/15 | 610 | 615 | 610 | 612 | 2,800 |
| 2025/07/14 | 608 | 612 | 608 | 612 | 3,600 |
| 2025/07/11 | 610 | 612 | 606 | 608 | 6,100 |
| 2025/07/10 | 612 | 612 | 608 | 608 | 1,700 |
| 2025/07/09 | 606 | 612 | 606 | 610 | 6,100 |
| 2025/07/08 | 605 | 608 | 605 | 606 | 5,800 |
| 2025/07/07 | 611 | 611 | 605 | 607 | 4,500 |
| 2025/07/04 | 612 | 613 | 607 | 607 | 6,700 |
| 2025/07/03 | 613 | 613 | 607 | 611 | 4,600 |
| 2025/07/02 | 610 | 614 | 606 | 614 | 2,500 |
| 2025/07/01 | 610 | 610 | 604 | 610 | 7,800 |
| 2025/06/30 | 611 | 611 | 610 | 610 | 1,900 |
| 2025/06/27 | 613 | 616 | 605 | 608 | 7,500 |
| 2025/06/26 | 605 | 611 | 605 | 608 | 6,500 |
| 2025/06/25 | 614 | 614 | 606 | 608 | 6,800 |
| 2025/06/24 | 610 | 610 | 609 | 609 | 1,200 |
| 2025/06/23 | 612 | 612 | 611 | 611 | 400 |
| 2025/06/20 | 610 | 613 | 609 | 609 | 2,300 |
| 2025/06/19 | 613 | 614 | 610 | 613 | 3,900 |
| 2025/06/18 | 609 | 611 | 609 | 610 | 4,100 |
| 2025/06/17 | 608 | 610 | 608 | 609 | 3,600 |
| 2025/06/16 | 610 | 617 | 607 | 608 | 4,100 |
| 2025/06/13 | 614 | 615 | 610 | 610 | 5,500 |
| 2025/06/12 | 608 | 625 | 608 | 613 | 5,900 |
| 2025/06/11 | 602 | 625 | 602 | 607 | 15,100 |
| 2025/06/10 | 601 | 601 | 600 | 600 | 1,400 |
| 2025/06/09 | 600 | 600 | 600 | 600 | 500 |
| 2025/06/06 | 599 | 603 | 599 | 600 | 800 |
| 2025/06/05 | 603 | 610 | 598 | 598 | 11,600 |
| 2025/06/04 | 599 | 603 | 599 | 600 | 1,200 |
| 2025/06/03 | 604 | 604 | 597 | 602 | 3,100 |
| 2025/06/02 | 600 | 603 | 600 | 600 | 6,500 |
| 2025/05/30 | 599 | 603 | 599 | 602 | 1,900 |
| 2025/05/29 | 600 | 613 | 597 | 599 | 9,700 |
| 2025/05/28 | 600 | 600 | 595 | 600 | 6,700 |
| 2025/05/27 | 598 | 615 | 597 | 605 | 10,300 |
| 2025/05/26 | 595 | 598 | 595 | 597 | 3,800 |
| 2025/05/23 | 592 | 593 | 585 | 593 | 4,800 |
| 2025/05/22 | 597 | 597 | 589 | 592 | 8,800 |
| 2025/05/21 | 597 | 597 | 590 | 597 | 9,200 |
| 2025/05/20 | 600 | 600 | 593 | 598 | 4,000 |
| 2025/05/19 | 600 | 618 | 592 | 596 | 49,300 |
| 2025/05/16 | 602 | 602 | 598 | 599 | 1,500 |
| 2025/05/15 | 601 | 604 | 599 | 599 | 2,600 |
| 2025/05/14 | 600 | 604 | 595 | 601 | 9,600 |
| 2025/05/13 | 608 | 608 | 597 | 601 | 3,500 |
| 2025/05/12 | 605 | 605 | 600 | 603 | 4,300 |
| 2025/05/09 | 602 | 603 | 600 | 603 | 3,000 |
| 2025/05/08 | 598 | 599 | 598 | 598 | 1,900 |
| 2025/05/07 | 596 | 603 | 595 | 600 | 6,900 |
| 2025/05/02 | 600 | 603 | 597 | 600 | 6,000 |
| 2025/05/01 | 600 | 605 | 600 | 600 | 1,700 |
| 2025/04/30 | 604 | 604 | 600 | 603 | 3,100 |
| 2025/04/28 | 602 | 605 | 600 | 603 | 2,400 |
| 2025/04/25 | 605 | 605 | 597 | 599 | 4,800 |
| 2025/04/24 | 600 | 601 | 596 | 597 | 4,100 |
| 2025/04/23 | 600 | 600 | 593 | 600 | 1,300 |
| 2025/04/22 | 590 | 600 | 590 | 600 | 3,900 |
| 2025/04/21 | 592 | 592 | 592 | 592 | 1,300 |
| 2025/04/18 | 591 | 599 | 591 | 592 | 3,300 |
| 2025/04/17 | 582 | 594 | 580 | 591 | 4,900 |
| 2025/04/16 | 594 | 595 | 580 | 583 | 9,800 |
| 2025/04/15 | 589 | 594 | 589 | 590 | 5,700 |
| 2025/04/14 | 590 | 591 | 581 | 589 | 6,300 |
| 2025/04/11 | 594 | 594 | 583 | 588 | 4,600 |
| 2025/04/10 | 590 | 597 | 583 | 597 | 8,600 |
| 2025/04/09 | 575 | 581 | 573 | 580 | 71,000 |
| 2025/04/08 | 581 | 592 | 572 | 585 | 21,300 |
| 2025/04/07 | 580 | 589 | 560 | 581 | 27,200 |
| 2025/04/04 | 604 | 604 | 583 | 601 | 16,000 |
| 2025/04/03 | 602 | 618 | 597 | 609 | 13,100 |
| 2025/04/02 | 617 | 617 | 605 | 608 | 3,100 |
| 2025/04/01 | 613 | 616 | 609 | 614 | 3,000 |
| 2025/03/31 | 617 | 617 | 605 | 613 | 9,300 |
| 2025/03/28 | 622 | 622 | 610 | 620 | 5,700 |
| 2025/03/27 | 631 | 631 | 629 | 629 | 5,700 |
| 2025/03/26 | 631 | 631 | 628 | 631 | 28,700 |
| 2025/03/25 | 630 | 633 | 630 | 632 | 7,900 |
| 2025/03/24 | 628 | 630 | 626 | 628 | 6,000 |
| 2025/03/21 | 628 | 631 | 626 | 630 | 9,100 |
| 2025/03/19 | 627 | 627 | 626 | 627 | 2,800 |
| 2025/03/18 | 626 | 628 | 626 | 627 | 1,800 |
| 2025/03/17 | 626 | 626 | 623 | 626 | 2,800 |
| 2025/03/14 | 624 | 624 | 623 | 624 | 2,200 |
| 2025/03/13 | 626 | 626 | 620 | 624 | 2,800 |
| 2025/03/12 | 623 | 623 | 620 | 622 | 1,600 |
| 2025/03/11 | 627 | 630 | 613 | 621 | 16,800 |
| 2025/03/10 | 628 | 628 | 625 | 627 | 1,500 |
| 2025/03/07 | 621 | 627 | 620 | 627 | 8,700 |
| 2025/03/06 | 619 | 621 | 619 | 621 | 1,000 |
| 2025/03/05 | 619 | 624 | 619 | 619 | 4,500 |
| 2025/03/04 | 619 | 621 | 619 | 619 | 1,200 |
| 2025/03/03 | 618 | 623 | 615 | 618 | 6,000 |
| 2025/02/28 | 619 | 619 | 617 | 618 | 1,700 |
| 2025/02/27 | 620 | 621 | 618 | 618 | 2,700 |
| 2025/02/26 | 617 | 623 | 617 | 619 | 2,200 |
| 2025/02/25 | 620 | 620 | 616 | 617 | 2,700 |
| 2025/02/21 | 624 | 624 | 617 | 623 | 2,500 |
| 2025/02/20 | 624 | 625 | 617 | 624 | 2,700 |
| 2025/02/19 | 620 | 629 | 620 | 629 | 3,800 |
| 2025/02/18 | 626 | 626 | 615 | 620 | 7,700 |
| 2025/02/17 | 623 | 625 | 621 | 624 | 4,100 |
| 2025/02/14 | 625 | 630 | 621 | 623 | 5,800 |
| 2025/02/13 | 626 | 626 | 623 | 625 | 1,500 |
| 2025/02/12 | 627 | 627 | 623 | 623 | 1,700 |
| 2025/02/10 | 627 | 627 | 618 | 624 | 5,100 |
| 2025/02/07 | 627 | 627 | 620 | 626 | 8,100 |
| 2025/02/06 | 622 | 627 | 621 | 627 | 5,600 |
| 2025/02/05 | 622 | 623 | 621 | 622 | 2,300 |
| 2025/02/04 | 621 | 626 | 621 | 622 | 4,800 |
| 2025/02/03 | 621 | 621 | 613 | 621 | 9,100 |
| 2025/01/31 | 617 | 620 | 612 | 617 | 30,000 |
| 2025/01/30 | 618 | 631 | 615 | 631 | 15,500 |
| 2025/01/29 | 614 | 620 | 612 | 618 | 5,900 |
| 2025/01/28 | 613 | 617 | 613 | 614 | 2,900 |
| 2025/01/27 | 609 | 617 | 608 | 612 | 9,700 |
| 2025/01/24 | 613 | 613 | 611 | 611 | 1,000 |
| 2025/01/23 | 613 | 614 | 612 | 613 | 1,400 |
| 2025/01/22 | 613 | 614 | 609 | 611 | 7,100 |
| 2025/01/21 | 613 | 614 | 609 | 613 | 5,800 |
| 2025/01/20 | 610 | 617 | 607 | 615 | 7,400 |
| 2025/01/17 | 616 | 616 | 606 | 606 | 1,800 |
| 2025/01/16 | 609 | 609 | 605 | 606 | 2,100 |
| 2025/01/15 | 607 | 608 | 606 | 608 | 1,300 |
| 2025/01/14 | 612 | 612 | 607 | 610 | 4,700 |
| 2025/01/10 | 610 | 610 | 608 | 608 | 2,800 |
| 2025/01/09 | 608 | 611 | 607 | 611 | 4,300 |
| 2025/01/08 | 606 | 612 | 606 | 608 | 4,600 |
| 2025/01/07 | 609 | 611 | 605 | 606 | 6,600 |
| 2025/01/06 | 607 | 610 | 605 | 608 | 6,600 |
| 2024/12/30 | 606 | 607 | 605 | 607 | 9,600 |
| 2024/12/27 | 605 | 608 | 604 | 606 | 4,500 |
| 2024/12/26 | 602 | 604 | 602 | 604 | 7,800 |
| 2024/12/25 | 602 | 604 | 600 | 604 | 5,000 |
| 2024/12/24 | 604 | 604 | 597 | 602 | 9,500 |
| 2024/12/23 | 600 | 601 | 597 | 601 | 9,000 |
| 2024/12/20 | 603 | 604 | 600 | 603 | 4,500 |
| 2024/12/19 | 601 | 604 | 600 | 600 | 7,300 |
| 2024/12/18 | 604 | 605 | 600 | 603 | 14,600 |
| 2024/12/17 | 601 | 603 | 600 | 603 | 10,700 |
| 2024/12/16 | 603 | 603 | 602 | 603 | 4,600 |
| 2024/12/13 | 603 | 603 | 601 | 602 | 6,700 |
| 2024/12/12 | 603 | 603 | 600 | 601 | 4,000 |
| 2024/12/11 | 600 | 600 | 599 | 600 | 3,100 |
| 2024/12/10 | 603 | 603 | 600 | 601 | 4,300 |
| 2024/12/09 | 598 | 604 | 598 | 604 | 7,200 |
| 2024/12/06 | 599 | 600 | 596 | 600 | 4,900 |
| 2024/12/05 | 596 | 598 | 592 | 598 | 11,300 |
| 2024/12/04 | 601 | 601 | 594 | 595 | 13,400 |
| 2024/12/03 | 603 | 604 | 601 | 601 | 4,900 |
| 2024/12/02 | 604 | 605 | 600 | 604 | 2,400 |
| 2024/11/29 | 604 | 605 | 603 | 603 | 1,500 |
| 2024/11/28 | 603 | 606 | 601 | 604 | 6,000 |
| 2024/11/27 | 604 | 605 | 601 | 603 | 6,400 |
| 2024/11/26 | 603 | 603 | 601 | 601 | 9,400 |
| 2024/11/25 | 599 | 603 | 599 | 601 | 6,900 |
| 2024/11/22 | 597 | 603 | 597 | 599 | 5,100 |
| 2024/11/21 | 594 | 599 | 594 | 596 | 3,000 |
| 2024/11/20 | 599 | 601 | 592 | 594 | 6,100 |
| 2024/11/19 | 600 | 601 | 595 | 598 | 6,600 |
| 2024/11/18 | 601 | 602 | 600 | 600 | 3,600 |
| 2024/11/15 | 600 | 603 | 600 | 601 | 5,300 |
| 2024/11/14 | 600 | 600 | 598 | 600 | 6,000 |
| 2024/11/13 | 598 | 600 | 598 | 600 | 3,400 |
| 2024/11/12 | 600 | 600 | 597 | 597 | 1,700 |
| 2024/11/11 | 597 | 599 | 597 | 597 | 3,500 |
| 2024/11/08 | 598 | 598 | 594 | 594 | 3,800 |
| 2024/11/07 | 594 | 598 | 594 | 595 | 12,100 |
| 2024/11/06 | 601 | 602 | 582 | 591 | 37,800 |
| 2024/11/05 | 603 | 613 | 600 | 603 | 6,100 |
| 2024/11/01 | 603 | 608 | 601 | 603 | 6,300 |
| 2024/10/31 | 610 | 610 | 603 | 605 | 6,300 |
| 2024/10/30 | 609 | 613 | 606 | 610 | 14,400 |
| 2024/10/29 | 599 | 603 | 599 | 603 | 4,100 |
| 2024/10/28 | 599 | 600 | 596 | 597 | 4,800 |
| 2024/10/25 | 594 | 598 | 590 | 595 | 9,500 |
| 2024/10/24 | 599 | 600 | 583 | 594 | 20,400 |
| 2024/10/23 | 605 | 605 | 597 | 599 | 26,100 |
| 2024/10/22 | 610 | 610 | 606 | 608 | 3,600 |
| 2024/10/21 | 605 | 609 | 605 | 607 | 1,000 |
| 2024/10/18 | 607 | 608 | 605 | 608 | 4,700 |
| 2024/10/17 | 607 | 608 | 606 | 607 | 6,900 |
| 2024/10/16 | 606 | 609 | 606 | 609 | 3,600 |
| 2024/10/15 | 610 | 610 | 605 | 605 | 12,100 |
| 2024/10/11 | 611 | 611 | 611 | 611 | 4,300 |
| 2024/10/10 | 611 | 612 | 610 | 611 | 6,000 |
| 2024/10/09 | 611 | 615 | 611 | 612 | 2,800 |
| 2024/10/08 | 615 | 615 | 611 | 614 | 2,200 |
| 2024/10/07 | 619 | 619 | 612 | 615 | 2,900 |