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 |
---|---|---|---|---|---|
2003/12/30 | 318 | 318 | 318 | 318 | 100 |
2003/12/29 | 298 | 298 | 298 | 298 | 100 |
2003/12/25 | 295 | 295 | 295 | 295 | 1,000 |
2003/12/24 | 300 | 300 | 300 | 300 | 200 |
2003/12/22 | 326 | 326 | 326 | 326 | 100 |
2003/12/18 | 290 | 290 | 290 | 290 | 100 |
2003/12/17 | 290 | 290 | 290 | 290 | 3,000 |
2003/12/16 | 290 | 290 | 290 | 290 | 5,400 |
2003/12/15 | 298 | 300 | 290 | 290 | 5,900 |
2003/12/12 | 298 | 298 | 298 | 298 | 2,500 |
2003/12/10 | 306 | 306 | 306 | 306 | 100 |
2003/12/09 | 306 | 306 | 306 | 306 | 100 |
2003/12/08 | 301 | 306 | 301 | 306 | 800 |
2003/12/05 | 301 | 301 | 301 | 301 | 100 |
2003/12/03 | 298 | 298 | 298 | 298 | 300 |
2003/12/02 | 295 | 295 | 280 | 280 | 600 |
2003/12/01 | 266 | 280 | 266 | 280 | 2,900 |
2003/11/28 | 301 | 301 | 301 | 301 | 100 |
2003/11/25 | 300 | 300 | 300 | 300 | 3,000 |
2003/11/20 | 307 | 307 | 307 | 307 | 300 |
2003/11/18 | 307 | 307 | 307 | 307 | 1,700 |
2003/11/14 | 310 | 310 | 310 | 310 | 600 |
2003/11/13 | 310 | 310 | 310 | 310 | 1,000 |
2003/11/11 | 314 | 314 | 307 | 307 | 2,900 |
2003/11/10 | 324 | 324 | 315 | 315 | 1,000 |
2003/11/06 | 321 | 321 | 321 | 321 | 600 |
2003/11/04 | 322 | 322 | 313 | 313 | 1,000 |
2003/10/30 | 311 | 311 | 311 | 311 | 500 |
2003/10/29 | 331 | 331 | 330 | 330 | 400 |
2003/10/28 | 334 | 334 | 333 | 333 | 1,200 |
2003/10/24 | 330 | 340 | 330 | 340 | 500 |
2003/10/22 | 330 | 335 | 327 | 335 | 3,900 |
2003/10/21 | 327 | 330 | 327 | 330 | 1,500 |
2003/10/20 | 327 | 327 | 320 | 320 | 1,300 |
2003/10/17 | 325 | 330 | 325 | 330 | 3,000 |
2003/10/16 | 340 | 340 | 325 | 325 | 7,400 |
2003/10/15 | 330 | 331 | 330 | 331 | 2,900 |
2003/10/14 | 345 | 345 | 340 | 340 | 800 |
2003/10/10 | 345 | 345 | 345 | 345 | 1,000 |
2003/10/09 | 358 | 359 | 355 | 355 | 5,200 |
2003/10/08 | 355 | 355 | 355 | 355 | 100 |
2003/10/06 | 360 | 365 | 360 | 360 | 1,700 |
2003/10/03 | 334 | 365 | 334 | 365 | 3,700 |
2003/10/02 | 321 | 334 | 321 | 334 | 300 |
2003/10/01 | 320 | 320 | 320 | 320 | 500 |
2003/09/29 | 329 | 329 | 320 | 320 | 1,100 |
2003/09/26 | 330 | 330 | 329 | 329 | 300 |
2003/09/24 | 333 | 333 | 333 | 333 | 300 |
2003/09/22 | 334 | 334 | 334 | 334 | 100 |
2003/09/19 | 330 | 330 | 330 | 330 | 1,000 |
2003/09/18 | 329 | 330 | 329 | 330 | 800 |
2003/09/17 | 330 | 333 | 307 | 313 | 3,100 |
2003/09/16 | 333 | 336 | 333 | 333 | 2,700 |
2003/09/12 | 337 | 338 | 330 | 330 | 3,200 |
2003/09/11 | 334 | 334 | 330 | 330 | 700 |
2003/09/10 | 336 | 336 | 336 | 336 | 300 |
2003/09/09 | 338 | 338 | 338 | 338 | 100 |
2003/09/05 | 338 | 338 | 338 | 338 | 600 |
2003/09/04 | 338 | 338 | 338 | 338 | 300 |
2003/09/03 | 339 | 339 | 339 | 339 | 1,000 |
2003/09/02 | 340 | 340 | 340 | 340 | 1,500 |
2003/09/01 | 342 | 360 | 340 | 342 | 1,800 |
2003/08/29 | 340 | 343 | 340 | 343 | 1,600 |
2003/08/28 | 343 | 343 | 342 | 343 | 2,300 |
2003/08/27 | 322 | 343 | 322 | 343 | 4,600 |
2003/08/26 | 322 | 323 | 322 | 322 | 1,700 |
2003/08/25 | 316 | 320 | 316 | 320 | 1,000 |
2003/08/22 | 320 | 320 | 320 | 320 | 2,200 |
2003/08/21 | 315 | 320 | 315 | 320 | 2,000 |
2003/08/20 | 315 | 315 | 315 | 315 | 200 |
2003/08/18 | 325 | 325 | 305 | 305 | 1,200 |
2003/08/15 | 316 | 316 | 315 | 315 | 1,300 |
2003/08/14 | 315 | 315 | 315 | 315 | 100 |
2003/08/13 | 315 | 315 | 315 | 315 | 200 |
2003/08/12 | 310 | 315 | 310 | 315 | 300 |
2003/08/11 | 310 | 310 | 310 | 310 | 100 |
2003/08/08 | 300 | 300 | 300 | 300 | 100 |
2003/08/06 | 320 | 320 | 320 | 320 | 600 |
2003/08/05 | 317 | 320 | 317 | 320 | 1,100 |
2003/08/04 | 315 | 315 | 315 | 315 | 1,100 |
2003/08/01 | 307 | 315 | 307 | 315 | 900 |
2003/07/31 | 317 | 317 | 317 | 317 | 600 |
2003/07/30 | 315 | 315 | 315 | 315 | 600 |
2003/07/29 | 309 | 315 | 309 | 310 | 2,700 |
2003/07/28 | 309 | 309 | 309 | 309 | 800 |
2003/07/25 | 320 | 320 | 320 | 320 | 200 |
2003/07/23 | 323 | 323 | 320 | 320 | 600 |
2003/07/22 | 324 | 324 | 324 | 324 | 1,000 |
2003/07/18 | 324 | 325 | 324 | 325 | 1,000 |
2003/07/17 | 325 | 325 | 325 | 325 | 1,400 |
2003/07/16 | 325 | 325 | 325 | 325 | 600 |
2003/07/15 | 340 | 340 | 339 | 339 | 3,700 |
2003/07/14 | 330 | 340 | 330 | 340 | 700 |
2003/07/11 | 330 | 330 | 330 | 330 | 100 |
2003/07/10 | 322 | 330 | 322 | 330 | 1,200 |
2003/07/09 | 321 | 321 | 321 | 321 | 400 |
2003/07/08 | 320 | 335 | 320 | 321 | 2,100 |
2003/07/07 | 337 | 337 | 310 | 310 | 2,700 |
2003/07/04 | 335 | 340 | 335 | 337 | 1,800 |
2003/07/03 | 350 | 350 | 331 | 331 | 4,200 |
2003/07/02 | 320 | 340 | 320 | 340 | 3,800 |
2003/07/01 | 312 | 320 | 310 | 320 | 3,200 |
2003/06/30 | 300 | 310 | 300 | 310 | 4,700 |
2003/06/27 | 294 | 300 | 294 | 299 | 4,300 |
2003/06/26 | 290 | 295 | 290 | 295 | 300 |
2003/06/25 | 290 | 290 | 290 | 290 | 1,300 |
2003/06/24 | 290 | 290 | 290 | 290 | 700 |
2003/06/20 | 290 | 290 | 275 | 290 | 1,200 |
2003/06/19 | 290 | 290 | 290 | 290 | 1,400 |
2003/06/18 | 280 | 289 | 280 | 289 | 1,700 |
2003/06/17 | 285 | 285 | 280 | 285 | 1,500 |
2003/06/16 | 288 | 288 | 281 | 281 | 6,400 |
2003/06/13 | 281 | 285 | 281 | 285 | 300 |
2003/06/12 | 277 | 280 | 277 | 280 | 2,400 |
2003/06/09 | 272 | 272 | 270 | 270 | 2,300 |
2003/06/04 | 260 | 260 | 260 | 260 | 500 |
2003/06/03 | 260 | 260 | 260 | 260 | 2,000 |
2003/06/02 | 256 | 256 | 256 | 256 | 2,000 |
2003/05/27 | 266 | 267 | 254 | 254 | 1,400 |
2003/05/16 | 260 | 260 | 257 | 259 | 400 |
2003/05/15 | 260 | 260 | 260 | 260 | 1,000 |
2003/05/13 | 273 | 273 | 270 | 270 | 200 |
2003/05/12 | 273 | 273 | 273 | 273 | 1,000 |
2003/05/08 | 286 | 286 | 286 | 286 | 200 |
2003/05/06 | 255 | 255 | 255 | 255 | 200 |
2003/05/02 | 256 | 256 | 255 | 255 | 4,000 |
2003/05/01 | 255 | 257 | 255 | 255 | 4,000 |
2003/04/28 | 255 | 255 | 255 | 255 | 4,800 |
2003/04/25 | 266 | 266 | 263 | 263 | 2,600 |
2003/04/22 | 265 | 265 | 265 | 265 | 1,000 |
2003/04/18 | 253 | 253 | 253 | 253 | 100 |
2003/04/17 | 259 | 259 | 259 | 259 | 200 |
2003/04/16 | 262 | 262 | 262 | 262 | 100 |
2003/04/15 | 263 | 263 | 263 | 263 | 600 |
2003/04/08 | 242 | 242 | 242 | 242 | 400 |
2003/04/07 | 242 | 242 | 240 | 240 | 2,400 |
2003/04/04 | 240 | 240 | 240 | 240 | 100 |
2003/04/03 | 240 | 241 | 240 | 240 | 2,800 |
2003/03/31 | 257 | 257 | 257 | 257 | 600 |
2003/03/28 | 257 | 257 | 257 | 257 | 100 |
2003/03/27 | 265 | 265 | 265 | 265 | 300 |
2003/03/26 | 260 | 260 | 250 | 250 | 300 |
2003/03/25 | 260 | 260 | 260 | 260 | 600 |
2003/03/24 | 253 | 253 | 251 | 253 | 2,500 |
2003/03/20 | 250 | 250 | 240 | 250 | 4,200 |
2003/03/19 | 250 | 257 | 250 | 257 | 1,600 |
2003/03/18 | 255 | 255 | 254 | 254 | 1,200 |
2003/03/14 | 250 | 260 | 250 | 260 | 1,200 |
2003/03/13 | 270 | 270 | 270 | 270 | 100 |
2003/03/12 | 270 | 270 | 270 | 270 | 600 |
2003/03/11 | 263 | 270 | 263 | 270 | 3,500 |
2003/03/10 | 260 | 265 | 250 | 263 | 7,500 |
2003/03/07 | 260 | 260 | 260 | 260 | 1,500 |
2003/03/06 | 254 | 254 | 246 | 254 | 2,800 |
2003/03/04 | 262 | 262 | 254 | 254 | 1,000 |
2003/03/03 | 243 | 243 | 243 | 243 | 100 |
2003/02/27 | 300 | 300 | 300 | 300 | 600 |
2003/02/26 | 300 | 300 | 300 | 300 | 200 |
2003/02/24 | 290 | 300 | 290 | 295 | 1,200 |
2003/02/21 | 285 | 285 | 285 | 285 | 100 |
2003/02/20 | 285 | 285 | 285 | 285 | 300 |
2003/02/18 | 280 | 285 | 280 | 285 | 1,100 |
2003/02/17 | 270 | 270 | 270 | 270 | 1,000 |
2003/02/14 | 275 | 275 | 275 | 275 | 500 |
2003/02/13 | 285 | 285 | 280 | 280 | 1,100 |
2003/02/12 | 288 | 288 | 285 | 285 | 2,900 |
2003/02/07 | 271 | 300 | 271 | 300 | 3,000 |
2003/02/04 | 260 | 260 | 260 | 260 | 3,000 |
2003/01/30 | 260 | 260 | 260 | 260 | 100 |
2003/01/29 | 275 | 275 | 275 | 275 | 1,000 |
2003/01/28 | 275 | 275 | 275 | 275 | 1,900 |
2003/01/27 | 290 | 290 | 270 | 275 | 1,800 |
2003/01/24 | 270 | 275 | 265 | 265 | 3,400 |
2003/01/23 | 270 | 270 | 270 | 270 | 500 |
2003/01/17 | 265 | 265 | 265 | 265 | 1,000 |
2003/01/14 | 260 | 260 | 256 | 256 | 2,400 |
2003/01/07 | 265 | 265 | 241 | 241 | 2,200 |
2003/01/06 | 241 | 241 | 241 | 241 | 100 |