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 |
|---|---|---|---|---|---|
| 2024/07/26 | 659 | 662 | 656 | 661 | 15,800 |
| 2024/07/25 | 660 | 660 | 653 | 659 | 16,200 |
| 2024/07/24 | 661 | 664 | 661 | 663 | 3,600 |
| 2024/07/23 | 663 | 663 | 662 | 662 | 2,600 |
| 2024/07/22 | 662 | 663 | 660 | 661 | 4,200 |
| 2024/07/19 | 663 | 664 | 661 | 662 | 3,300 |
| 2024/07/18 | 662 | 663 | 662 | 663 | 1,000 |
| 2024/07/17 | 662 | 663 | 662 | 662 | 1,100 |
| 2024/07/16 | 664 | 664 | 661 | 663 | 5,400 |
| 2024/07/12 | 664 | 665 | 662 | 664 | 4,500 |
| 2024/07/11 | 663 | 665 | 661 | 662 | 5,200 |
| 2024/07/10 | 665 | 665 | 661 | 663 | 7,200 |
| 2024/07/09 | 663 | 665 | 663 | 665 | 5,300 |
| 2024/07/08 | 665 | 665 | 662 | 663 | 2,500 |
| 2024/07/05 | 665 | 665 | 661 | 663 | 6,500 |
| 2024/07/04 | 661 | 665 | 660 | 664 | 7,400 |
| 2024/07/03 | 662 | 663 | 659 | 660 | 4,400 |
| 2024/07/02 | 654 | 665 | 654 | 662 | 11,100 |
| 2024/07/01 | 655 | 656 | 654 | 654 | 3,100 |
| 2024/06/28 | 655 | 655 | 653 | 654 | 6,400 |
| 2024/06/27 | 655 | 655 | 650 | 654 | 19,100 |
| 2024/06/26 | 654 | 655 | 652 | 654 | 2,900 |
| 2024/06/25 | 653 | 655 | 653 | 655 | 2,400 |
| 2024/06/24 | 652 | 654 | 652 | 654 | 3,900 |
| 2024/06/21 | 653 | 655 | 653 | 653 | 1,800 |
| 2024/06/20 | 657 | 657 | 654 | 654 | 3,100 |
| 2024/06/19 | 657 | 658 | 656 | 658 | 3,100 |
| 2024/06/18 | 655 | 657 | 654 | 657 | 1,600 |
| 2024/06/17 | 653 | 655 | 652 | 655 | 5,000 |
| 2024/06/14 | 655 | 655 | 652 | 655 | 1,000 |
| 2024/06/13 | 655 | 656 | 652 | 655 | 5,300 |
| 2024/06/12 | 655 | 658 | 654 | 655 | 2,500 |
| 2024/06/11 | 652 | 655 | 652 | 655 | 1,900 |
| 2024/06/10 | 653 | 655 | 650 | 655 | 3,900 |
| 2024/06/07 | 658 | 658 | 652 | 655 | 4,200 |
| 2024/06/06 | 654 | 655 | 654 | 655 | 2,900 |
| 2024/06/05 | 657 | 660 | 650 | 656 | 10,900 |
| 2024/06/04 | 658 | 660 | 657 | 657 | 5,400 |
| 2024/06/03 | 656 | 659 | 656 | 657 | 41,900 |
| 2024/05/31 | 659 | 660 | 657 | 659 | 1,900 |
| 2024/05/30 | 658 | 659 | 655 | 659 | 3,700 |
| 2024/05/29 | 658 | 660 | 656 | 659 | 4,700 |
| 2024/05/28 | 658 | 659 | 657 | 658 | 2,600 |
| 2024/05/27 | 660 | 660 | 656 | 658 | 6,100 |
| 2024/05/24 | 657 | 659 | 656 | 656 | 1,100 |
| 2024/05/23 | 659 | 660 | 655 | 660 | 3,600 |
| 2024/05/22 | 659 | 659 | 656 | 659 | 2,200 |
| 2024/05/21 | 660 | 660 | 657 | 660 | 1,300 |
| 2024/05/20 | 658 | 660 | 658 | 660 | 3,400 |
| 2024/05/17 | 655 | 657 | 655 | 656 | 1,400 |
| 2024/05/16 | 661 | 661 | 654 | 654 | 6,400 |
| 2024/05/15 | 660 | 661 | 656 | 661 | 2,600 |
| 2024/05/14 | 658 | 661 | 655 | 660 | 5,100 |
| 2024/05/13 | 650 | 662 | 650 | 658 | 18,200 |
| 2024/05/10 | 662 | 664 | 662 | 664 | 3,700 |
| 2024/05/09 | 662 | 662 | 659 | 662 | 2,600 |
| 2024/05/08 | 661 | 661 | 659 | 661 | 3,200 |
| 2024/05/07 | 660 | 661 | 656 | 660 | 8,100 |
| 2024/05/02 | 661 | 661 | 657 | 660 | 3,100 |
| 2024/05/01 | 662 | 663 | 654 | 661 | 5,300 |
| 2024/04/30 | 661 | 662 | 657 | 662 | 9,000 |
| 2024/04/26 | 653 | 661 | 653 | 657 | 7,000 |
| 2024/04/25 | 656 | 657 | 653 | 653 | 4,500 |
| 2024/04/24 | 659 | 659 | 653 | 655 | 2,400 |
| 2024/04/23 | 656 | 659 | 652 | 659 | 5,000 |
| 2024/04/22 | 655 | 661 | 653 | 656 | 3,700 |
| 2024/04/19 | 660 | 667 | 640 | 650 | 31,800 |
| 2024/04/18 | 655 | 660 | 653 | 660 | 2,500 |
| 2024/04/17 | 661 | 661 | 651 | 658 | 7,300 |
| 2024/04/16 | 663 | 664 | 655 | 660 | 8,300 |
| 2024/04/15 | 663 | 663 | 657 | 661 | 5,000 |
| 2024/04/12 | 656 | 663 | 656 | 659 | 9,300 |
| 2024/04/11 | 658 | 659 | 655 | 659 | 5,100 |
| 2024/04/10 | 653 | 657 | 652 | 654 | 12,000 |
| 2024/04/09 | 649 | 654 | 649 | 652 | 2,800 |
| 2024/04/08 | 648 | 652 | 648 | 648 | 3,900 |
| 2024/04/05 | 653 | 653 | 648 | 648 | 4,500 |
| 2024/04/04 | 650 | 655 | 650 | 653 | 7,900 |
| 2024/04/03 | 650 | 652 | 647 | 652 | 4,500 |
| 2024/04/02 | 654 | 656 | 647 | 650 | 12,400 |
| 2024/04/01 | 655 | 658 | 653 | 654 | 9,900 |
| 2024/03/29 | 651 | 657 | 649 | 653 | 31,700 |
| 2024/03/28 | 653 | 654 | 646 | 651 | 8,600 |
| 2024/03/27 | 659 | 665 | 658 | 663 | 22,100 |
| 2024/03/26 | 659 | 660 | 655 | 659 | 12,200 |
| 2024/03/25 | 660 | 661 | 658 | 661 | 20,100 |
| 2024/03/22 | 655 | 659 | 648 | 656 | 21,000 |
| 2024/03/21 | 653 | 655 | 649 | 651 | 13,300 |
| 2024/03/19 | 645 | 650 | 645 | 650 | 11,500 |
| 2024/03/18 | 641 | 645 | 640 | 645 | 8,000 |
| 2024/03/15 | 643 | 643 | 639 | 639 | 6,700 |
| 2024/03/14 | 645 | 647 | 641 | 641 | 9,100 |
| 2024/03/13 | 644 | 646 | 640 | 644 | 6,000 |
| 2024/03/12 | 641 | 645 | 640 | 642 | 5,700 |
| 2024/03/11 | 654 | 654 | 642 | 645 | 20,800 |
| 2024/03/08 | 653 | 655 | 648 | 652 | 8,300 |
| 2024/03/07 | 650 | 657 | 648 | 651 | 11,100 |
| 2024/03/06 | 654 | 655 | 650 | 654 | 11,700 |
| 2024/03/05 | 655 | 655 | 654 | 654 | 4,500 |
| 2024/03/04 | 657 | 657 | 650 | 655 | 7,900 |
| 2024/03/01 | 653 | 656 | 650 | 652 | 4,500 |
| 2024/02/29 | 654 | 659 | 649 | 653 | 8,500 |
| 2024/02/28 | 657 | 657 | 655 | 655 | 3,500 |
| 2024/02/27 | 652 | 657 | 651 | 655 | 10,300 |
| 2024/02/26 | 658 | 658 | 651 | 651 | 12,300 |
| 2024/02/22 | 658 | 658 | 655 | 657 | 9,100 |
| 2024/02/21 | 654 | 657 | 653 | 655 | 8,200 |
| 2024/02/20 | 654 | 655 | 646 | 655 | 10,100 |
| 2024/02/19 | 646 | 654 | 646 | 652 | 12,500 |
| 2024/02/16 | 643 | 649 | 641 | 648 | 14,400 |
| 2024/02/15 | 647 | 648 | 643 | 643 | 7,600 |
| 2024/02/14 | 645 | 649 | 645 | 647 | 22,400 |
| 2024/02/13 | 650 | 650 | 647 | 647 | 6,000 |
| 2024/02/09 | 647 | 650 | 647 | 649 | 5,600 |
| 2024/02/08 | 650 | 650 | 646 | 649 | 7,300 |
| 2024/02/07 | 650 | 650 | 647 | 648 | 10,500 |
| 2024/02/06 | 652 | 652 | 648 | 650 | 6,800 |
| 2024/02/05 | 654 | 654 | 645 | 652 | 13,600 |
| 2024/02/02 | 645 | 648 | 643 | 645 | 13,700 |
| 2024/02/01 | 644 | 644 | 639 | 642 | 7,200 |
| 2024/01/31 | 640 | 644 | 636 | 640 | 20,500 |
| 2024/01/30 | 637 | 640 | 635 | 639 | 13,800 |
| 2024/01/29 | 635 | 639 | 633 | 639 | 13,400 |
| 2024/01/26 | 631 | 636 | 631 | 635 | 11,500 |
| 2024/01/25 | 633 | 635 | 631 | 633 | 10,500 |
| 2024/01/24 | 630 | 634 | 630 | 634 | 6,800 |
| 2024/01/23 | 634 | 635 | 630 | 632 | 11,800 |
| 2024/01/22 | 632 | 636 | 630 | 634 | 9,800 |
| 2024/01/19 | 632 | 633 | 628 | 633 | 8,100 |
| 2024/01/18 | 627 | 629 | 627 | 628 | 7,300 |
| 2024/01/17 | 629 | 631 | 627 | 627 | 9,700 |
| 2024/01/16 | 633 | 633 | 628 | 628 | 12,800 |
| 2024/01/15 | 633 | 633 | 629 | 629 | 15,100 |
| 2024/01/12 | 628 | 630 | 628 | 630 | 6,400 |
| 2024/01/11 | 629 | 630 | 627 | 628 | 7,300 |
| 2024/01/10 | 626 | 628 | 625 | 627 | 8,900 |
| 2024/01/09 | 628 | 630 | 625 | 626 | 10,100 |
| 2024/01/05 | 623 | 626 | 623 | 625 | 10,400 |
| 2024/01/04 | 619 | 623 | 615 | 623 | 23,200 |
| 2023/12/29 | 607 | 619 | 607 | 618 | 17,000 |
| 2023/12/28 | 606 | 610 | 606 | 608 | 13,400 |
| 2023/12/27 | 611 | 611 | 605 | 606 | 32,300 |
| 2023/12/26 | 611 | 611 | 605 | 610 | 13,500 |
| 2023/12/25 | 613 | 614 | 609 | 610 | 6,400 |
| 2023/12/22 | 614 | 614 | 610 | 613 | 4,500 |
| 2023/12/21 | 612 | 612 | 608 | 612 | 8,500 |
| 2023/12/20 | 610 | 615 | 610 | 612 | 6,900 |
| 2023/12/19 | 614 | 614 | 610 | 612 | 7,500 |
| 2023/12/18 | 608 | 614 | 608 | 611 | 9,900 |
| 2023/12/15 | 610 | 614 | 608 | 610 | 6,300 |
| 2023/12/14 | 617 | 617 | 606 | 610 | 26,200 |
| 2023/12/13 | 616 | 620 | 615 | 617 | 3,200 |
| 2023/12/12 | 617 | 617 | 616 | 616 | 6,300 |
| 2023/12/11 | 615 | 620 | 612 | 618 | 9,000 |
| 2023/12/08 | 619 | 619 | 615 | 616 | 7,600 |
| 2023/12/07 | 618 | 622 | 617 | 619 | 8,800 |
| 2023/12/06 | 620 | 623 | 618 | 619 | 9,400 |
| 2023/12/05 | 620 | 623 | 620 | 620 | 3,300 |
| 2023/12/04 | 623 | 624 | 619 | 619 | 3,300 |
| 2023/12/01 | 624 | 624 | 620 | 623 | 5,500 |
| 2023/11/30 | 620 | 622 | 615 | 622 | 11,100 |
| 2023/11/29 | 621 | 623 | 620 | 621 | 2,400 |
| 2023/11/28 | 624 | 624 | 620 | 622 | 3,500 |
| 2023/11/27 | 619 | 624 | 619 | 624 | 12,000 |
| 2023/11/24 | 616 | 622 | 616 | 621 | 16,200 |
| 2023/11/22 | 618 | 619 | 616 | 616 | 2,100 |
| 2023/11/21 | 622 | 622 | 616 | 618 | 7,800 |
| 2023/11/20 | 627 | 627 | 620 | 622 | 7,700 |
| 2023/11/17 | 616 | 622 | 616 | 621 | 7,700 |
| 2023/11/16 | 618 | 619 | 617 | 619 | 2,100 |
| 2023/11/15 | 622 | 622 | 618 | 618 | 4,100 |
| 2023/11/14 | 622 | 622 | 616 | 620 | 3,300 |
| 2023/11/13 | 620 | 622 | 618 | 620 | 4,900 |
| 2023/11/10 | 620 | 620 | 614 | 618 | 2,400 |
| 2023/11/09 | 616 | 620 | 614 | 620 | 8,500 |
| 2023/11/08 | 621 | 621 | 614 | 616 | 11,100 |
| 2023/11/07 | 619 | 620 | 617 | 617 | 4,900 |
| 2023/11/06 | 620 | 620 | 616 | 619 | 9,600 |
| 2023/11/02 | 625 | 625 | 616 | 616 | 8,500 |
| 2023/11/01 | 613 | 617 | 613 | 617 | 4,500 |
| 2023/10/31 | 614 | 614 | 606 | 613 | 7,600 |
| 2023/10/30 | 610 | 616 | 606 | 612 | 19,900 |
| 2023/10/27 | 614 | 614 | 606 | 609 | 22,200 |
| 2023/10/26 | 615 | 616 | 610 | 614 | 7,200 |
| 2023/10/25 | 616 | 620 | 615 | 615 | 6,200 |
| 2023/10/24 | 626 | 626 | 610 | 616 | 10,100 |
| 2023/10/23 | 618 | 624 | 616 | 622 | 12,700 |
| 2023/10/20 | 626 | 628 | 610 | 628 | 13,100 |
| 2023/10/19 | 629 | 629 | 615 | 628 | 7,800 |
| 2023/10/18 | 630 | 631 | 614 | 629 | 13,000 |
| 2023/10/17 | 617 | 620 | 617 | 620 | 12,100 |
| 2023/10/16 | 622 | 622 | 615 | 617 | 15,400 |
| 2023/10/13 | 623 | 624 | 619 | 621 | 15,800 |
| 2023/10/12 | 622 | 626 | 622 | 624 | 11,900 |
| 2023/10/11 | 627 | 629 | 621 | 625 | 11,900 |
| 2023/10/10 | 621 | 630 | 621 | 627 | 18,400 |
| 2023/10/06 | 620 | 622 | 615 | 620 | 10,200 |
| 2023/10/05 | 614 | 623 | 612 | 619 | 12,800 |
| 2023/10/04 | 615 | 617 | 598 | 605 | 89,200 |
| 2023/10/03 | 627 | 627 | 613 | 625 | 36,900 |