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 |
---|---|---|---|---|---|
2024/04/25 | 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 |
2023/10/02 | 625 | 631 | 619 | 627 | 46,900 |
2023/09/29 | 642 | 647 | 628 | 629 | 49,100 |
2023/09/28 | 628 | 646 | 624 | 635 | 61,800 |
2023/09/27 | 657 | 668 | 653 | 658 | 108,100 |
2023/09/26 | 672 | 672 | 656 | 657 | 33,700 |
2023/09/25 | 662 | 668 | 655 | 666 | 37,000 |
2023/09/22 | 650 | 659 | 650 | 655 | 11,700 |
2023/09/21 | 655 | 660 | 652 | 660 | 18,800 |
2023/09/20 | 660 | 660 | 652 | 652 | 13,500 |
2023/09/19 | 648 | 659 | 647 | 657 | 20,700 |
2023/09/15 | 643 | 650 | 642 | 648 | 21,500 |
2023/09/14 | 642 | 643 | 636 | 643 | 14,800 |
2023/09/13 | 638 | 641 | 637 | 641 | 14,500 |
2023/09/12 | 636 | 639 | 635 | 638 | 8,900 |
2023/09/11 | 639 | 639 | 633 | 635 | 11,700 |
2023/09/08 | 639 | 639 | 632 | 638 | 19,900 |
2023/09/07 | 640 | 642 | 635 | 639 | 15,000 |
2023/09/06 | 635 | 640 | 634 | 638 | 24,800 |
2023/09/05 | 633 | 635 | 630 | 635 | 15,100 |
2023/09/04 | 630 | 632 | 629 | 632 | 18,600 |
2023/09/01 | 623 | 628 | 623 | 628 | 18,300 |
2023/08/31 | 627 | 631 | 627 | 629 | 31,800 |
2023/08/30 | 632 | 633 | 626 | 631 | 31,800 |
2023/08/29 | 627 | 628 | 625 | 626 | 13,700 |
2023/08/28 | 616 | 630 | 616 | 627 | 27,400 |
2023/08/25 | 612 | 624 | 612 | 621 | 17,300 |
2023/08/24 | 617 | 622 | 614 | 620 | 15,700 |
2023/08/23 | 611 | 615 | 611 | 612 | 15,000 |
2023/08/22 | 612 | 613 | 609 | 611 | 17,800 |
2023/08/21 | 612 | 615 | 610 | 610 | 17,500 |
2023/08/18 | 622 | 624 | 604 | 612 | 51,000 |
2023/08/17 | 629 | 630 | 620 | 622 | 24,000 |
2023/08/16 | 630 | 632 | 627 | 629 | 15,600 |
2023/08/15 | 633 | 635 | 627 | 633 | 16,600 |
2023/08/14 | 632 | 635 | 631 | 633 | 11,800 |
2023/08/10 | 633 | 635 | 631 | 632 | 8,500 |
2023/08/09 | 635 | 635 | 630 | 630 | 19,900 |
2023/08/08 | 634 | 637 | 633 | 635 | 9,200 |
2023/08/07 | 634 | 639 | 628 | 635 | 9,100 |
2023/08/04 | 633 | 636 | 624 | 633 | 16,500 |
2023/08/03 | 634 | 638 | 632 | 633 | 6,100 |
2023/08/02 | 639 | 645 | 609 | 634 | 57,600 |
2023/08/01 | 642 | 642 | 634 | 636 | 9,400 |
2023/07/31 | 647 | 651 | 633 | 638 | 57,400 |
2023/07/28 | 653 | 658 | 645 | 651 | 25,600 |
2023/07/27 | 653 | 656 | 650 | 653 | 10,800 |
2023/07/26 | 650 | 653 | 649 | 651 | 4,000 |
2023/07/25 | 649 | 659 | 647 | 651 | 18,600 |
2023/07/24 | 648 | 648 | 641 | 644 | 6,100 |
2023/07/21 | 641 | 643 | 639 | 639 | 7,300 |
2023/07/20 | 634 | 643 | 633 | 641 | 9,700 |
2023/07/19 | 629 | 638 | 627 | 637 | 14,800 |
2023/07/18 | 626 | 629 | 623 | 625 | 6,300 |
2023/07/14 | 623 | 623 | 618 | 623 | 6,400 |
2023/07/13 | 625 | 626 | 609 | 623 | 18,500 |
2023/07/12 | 620 | 622 | 619 | 621 | 4,700 |
2023/07/11 | 634 | 634 | 620 | 620 | 9,400 |
2023/07/10 | 637 | 637 | 628 | 629 | 5,100 |
2023/07/07 | 627 | 632 | 621 | 630 | 8,900 |
2023/07/06 | 636 | 637 | 628 | 633 | 15,200 |
2023/07/05 | 637 | 638 | 630 | 631 | 6,200 |
2023/07/04 | 634 | 635 | 629 | 633 | 8,100 |