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 |
---|---|---|---|---|---|
2014/12/30 | 1,270 | 1,339 | 1,270 | 1,304 | 44,100 |
2014/12/29 | 1,270 | 1,272 | 1,266 | 1,268 | 18,900 |
2014/12/26 | 1,267 | 1,270 | 1,256 | 1,269 | 6,400 |
2014/12/25 | 1,270 | 1,270 | 1,256 | 1,267 | 11,300 |
2014/12/24 | 1,269 | 1,270 | 1,265 | 1,267 | 19,900 |
2014/12/22 | 1,249 | 1,279 | 1,237 | 1,265 | 37,300 |
2014/12/19 | 1,235 | 1,240 | 1,231 | 1,240 | 12,900 |
2014/12/18 | 1,235 | 1,235 | 1,228 | 1,234 | 9,400 |
2014/12/17 | 1,228 | 1,233 | 1,221 | 1,223 | 7,200 |
2014/12/16 | 1,231 | 1,231 | 1,220 | 1,228 | 11,200 |
2014/12/15 | 1,230 | 1,231 | 1,227 | 1,231 | 4,800 |
2014/12/12 | 1,232 | 1,235 | 1,230 | 1,230 | 7,900 |
2014/12/11 | 1,235 | 1,235 | 1,226 | 1,231 | 10,400 |
2014/12/10 | 1,250 | 1,250 | 1,230 | 1,231 | 16,400 |
2014/12/09 | 1,242 | 1,248 | 1,235 | 1,235 | 13,300 |
2014/12/08 | 1,224 | 1,238 | 1,220 | 1,235 | 16,500 |
2014/12/05 | 1,222 | 1,227 | 1,220 | 1,225 | 9,600 |
2014/12/04 | 1,220 | 1,223 | 1,219 | 1,220 | 12,300 |
2014/12/03 | 1,221 | 1,224 | 1,218 | 1,220 | 9,400 |
2014/12/02 | 1,213 | 1,220 | 1,213 | 1,217 | 13,500 |
2014/12/01 | 1,209 | 1,214 | 1,209 | 1,211 | 14,400 |
2014/11/28 | 1,207 | 1,212 | 1,206 | 1,210 | 17,800 |
2014/11/27 | 1,207 | 1,209 | 1,201 | 1,204 | 76,200 |
2014/11/26 | 1,218 | 1,218 | 1,211 | 1,212 | 13,100 |
2014/11/25 | 1,218 | 1,218 | 1,216 | 1,218 | 11,700 |
2014/11/21 | 1,213 | 1,218 | 1,210 | 1,213 | 5,700 |
2014/11/20 | 1,208 | 1,214 | 1,203 | 1,214 | 14,200 |
2014/11/19 | 1,218 | 1,219 | 1,217 | 1,217 | 4,300 |
2014/11/18 | 1,218 | 1,218 | 1,211 | 1,211 | 1,500 |
2014/11/17 | 1,220 | 1,220 | 1,210 | 1,210 | 6,100 |
2014/11/14 | 1,218 | 1,218 | 1,209 | 1,214 | 2,600 |
2014/11/13 | 1,220 | 1,220 | 1,195 | 1,214 | 7,500 |
2014/11/12 | 1,220 | 1,222 | 1,211 | 1,212 | 4,300 |
2014/11/11 | 1,220 | 1,220 | 1,212 | 1,215 | 4,100 |
2014/11/10 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 |
2014/11/07 | 1,218 | 1,219 | 1,211 | 1,219 | 1,700 |
2014/11/06 | 1,216 | 1,220 | 1,211 | 1,211 | 7,100 |
2014/11/05 | 1,216 | 1,219 | 1,215 | 1,219 | 5,600 |
2014/11/04 | 1,215 | 1,228 | 1,215 | 1,218 | 13,800 |
2014/10/31 | 1,220 | 1,228 | 1,210 | 1,215 | 8,100 |
2014/10/30 | 1,220 | 1,220 | 1,213 | 1,219 | 2,800 |
2014/10/29 | 1,216 | 1,221 | 1,211 | 1,220 | 3,200 |
2014/10/28 | 1,201 | 1,216 | 1,201 | 1,210 | 3,200 |
2014/10/27 | 1,200 | 1,214 | 1,200 | 1,201 | 4,000 |
2014/10/24 | 1,200 | 1,200 | 1,174 | 1,200 | 6,000 |
2014/10/23 | 1,167 | 1,194 | 1,159 | 1,190 | 7,000 |
2014/10/22 | 1,170 | 1,174 | 1,158 | 1,174 | 10,200 |
2014/10/21 | 1,159 | 1,162 | 1,154 | 1,158 | 4,700 |
2014/10/20 | 1,125 | 1,162 | 1,125 | 1,158 | 7,600 |
2014/10/17 | 1,136 | 1,138 | 1,112 | 1,113 | 18,100 |
2014/10/16 | 1,137 | 1,145 | 1,132 | 1,133 | 14,000 |
2014/10/15 | 1,164 | 1,165 | 1,150 | 1,164 | 10,200 |
2014/10/14 | 1,143 | 1,165 | 1,140 | 1,157 | 19,700 |
2014/10/10 | 1,180 | 1,182 | 1,162 | 1,170 | 25,900 |
2014/10/09 | 1,201 | 1,201 | 1,190 | 1,191 | 6,600 |
2014/10/08 | 1,199 | 1,200 | 1,189 | 1,200 | 7,900 |
2014/10/07 | 1,208 | 1,216 | 1,205 | 1,205 | 2,900 |
2014/10/06 | 1,200 | 1,218 | 1,198 | 1,208 | 7,300 |
2014/10/03 | 1,184 | 1,191 | 1,179 | 1,186 | 11,400 |
2014/10/02 | 1,200 | 1,227 | 1,179 | 1,186 | 20,800 |
2014/10/01 | 1,215 | 1,217 | 1,200 | 1,200 | 16,100 |
2014/09/30 | 1,234 | 1,234 | 1,216 | 1,221 | 16,800 |
2014/09/29 | 1,239 | 1,241 | 1,235 | 1,236 | 14,000 |
2014/09/26 | 1,222 | 1,240 | 1,222 | 1,238 | 27,100 |
2014/09/25 | 1,264 | 1,266 | 1,261 | 1,263 | 90,600 |
2014/09/24 | 1,264 | 1,265 | 1,261 | 1,265 | 17,200 |
2014/09/22 | 1,260 | 1,264 | 1,258 | 1,264 | 17,500 |
2014/09/19 | 1,260 | 1,260 | 1,257 | 1,258 | 9,500 |
2014/09/18 | 1,258 | 1,259 | 1,256 | 1,259 | 9,000 |
2014/09/17 | 1,257 | 1,257 | 1,252 | 1,257 | 11,800 |
2014/09/16 | 1,254 | 1,257 | 1,250 | 1,257 | 31,400 |
2014/09/12 | 1,253 | 1,255 | 1,250 | 1,254 | 12,400 |
2014/09/11 | 1,253 | 1,255 | 1,252 | 1,253 | 10,400 |
2014/09/10 | 1,250 | 1,253 | 1,250 | 1,253 | 9,000 |
2014/09/09 | 1,249 | 1,252 | 1,249 | 1,250 | 7,400 |
2014/09/08 | 1,249 | 1,250 | 1,248 | 1,248 | 14,200 |
2014/09/05 | 1,247 | 1,250 | 1,246 | 1,250 | 8,900 |
2014/09/04 | 1,245 | 1,247 | 1,245 | 1,246 | 9,200 |
2014/09/03 | 1,254 | 1,254 | 1,243 | 1,243 | 19,100 |
2014/09/02 | 1,252 | 1,255 | 1,251 | 1,255 | 7,000 |
2014/09/01 | 1,248 | 1,252 | 1,245 | 1,252 | 9,600 |
2014/08/29 | 1,245 | 1,249 | 1,240 | 1,247 | 15,700 |
2014/08/28 | 1,255 | 1,255 | 1,251 | 1,252 | 9,600 |
2014/08/27 | 1,256 | 1,256 | 1,251 | 1,254 | 8,600 |
2014/08/26 | 1,245 | 1,251 | 1,245 | 1,251 | 7,000 |
2014/08/25 | 1,249 | 1,250 | 1,245 | 1,245 | 6,000 |
2014/08/22 | 1,244 | 1,246 | 1,240 | 1,245 | 7,200 |
2014/08/21 | 1,247 | 1,248 | 1,242 | 1,248 | 5,400 |
2014/08/20 | 1,245 | 1,248 | 1,240 | 1,247 | 6,700 |
2014/08/19 | 1,244 | 1,245 | 1,239 | 1,239 | 4,400 |
2014/08/18 | 1,237 | 1,241 | 1,226 | 1,240 | 8,100 |
2014/08/15 | 1,234 | 1,236 | 1,226 | 1,236 | 11,400 |
2014/08/14 | 1,220 | 1,236 | 1,218 | 1,228 | 7,200 |
2014/08/13 | 1,202 | 1,214 | 1,198 | 1,204 | 9,200 |
2014/08/12 | 1,198 | 1,210 | 1,196 | 1,201 | 8,700 |
2014/08/11 | 1,181 | 1,199 | 1,181 | 1,194 | 7,900 |
2014/08/08 | 1,178 | 1,180 | 1,139 | 1,169 | 33,200 |
2014/08/07 | 1,178 | 1,200 | 1,172 | 1,185 | 7,800 |
2014/08/06 | 1,198 | 1,198 | 1,164 | 1,175 | 27,000 |
2014/08/05 | 1,218 | 1,220 | 1,199 | 1,199 | 22,200 |
2014/08/04 | 1,215 | 1,222 | 1,215 | 1,215 | 9,800 |
2014/08/01 | 1,233 | 1,233 | 1,201 | 1,215 | 23,200 |
2014/07/31 | 1,250 | 1,250 | 1,232 | 1,233 | 19,700 |
2014/07/30 | 1,245 | 1,248 | 1,241 | 1,246 | 10,300 |
2014/07/29 | 1,245 | 1,245 | 1,233 | 1,239 | 21,800 |
2014/07/28 | 1,250 | 1,255 | 1,239 | 1,245 | 22,200 |
2014/07/25 | 1,257 | 1,257 | 1,241 | 1,255 | 22,700 |
2014/07/24 | 1,260 | 1,263 | 1,248 | 1,257 | 32,400 |
2014/07/23 | 1,250 | 1,255 | 1,240 | 1,252 | 20,300 |
2014/07/22 | 1,240 | 1,253 | 1,240 | 1,251 | 21,000 |
2014/07/18 | 1,236 | 1,250 | 1,230 | 1,240 | 18,700 |
2014/07/17 | 1,253 | 1,265 | 1,251 | 1,251 | 22,000 |
2014/07/16 | 1,244 | 1,253 | 1,238 | 1,253 | 12,900 |
2014/07/15 | 1,235 | 1,247 | 1,235 | 1,236 | 10,700 |
2014/07/14 | 1,244 | 1,244 | 1,227 | 1,230 | 11,500 |
2014/07/11 | 1,220 | 1,233 | 1,215 | 1,226 | 15,500 |
2014/07/10 | 1,240 | 1,250 | 1,230 | 1,239 | 18,700 |
2014/07/09 | 1,257 | 1,259 | 1,232 | 1,233 | 27,000 |
2014/07/08 | 1,265 | 1,265 | 1,253 | 1,260 | 22,400 |
2014/07/07 | 1,260 | 1,268 | 1,259 | 1,265 | 19,000 |
2014/07/04 | 1,254 | 1,259 | 1,250 | 1,252 | 19,800 |
2014/07/03 | 1,239 | 1,250 | 1,233 | 1,248 | 15,900 |
2014/07/02 | 1,250 | 1,251 | 1,225 | 1,249 | 19,500 |
2014/07/01 | 1,239 | 1,253 | 1,237 | 1,248 | 28,500 |
2014/06/30 | 1,186 | 1,240 | 1,186 | 1,235 | 36,300 |
2014/06/27 | 1,193 | 1,203 | 1,168 | 1,177 | 22,500 |
2014/06/26 | 1,176 | 1,194 | 1,176 | 1,193 | 9,800 |
2014/06/25 | 1,190 | 1,190 | 1,173 | 1,173 | 18,600 |
2014/06/24 | 1,196 | 1,200 | 1,185 | 1,190 | 18,700 |
2014/06/23 | 1,160 | 1,200 | 1,160 | 1,200 | 19,500 |
2014/06/20 | 1,159 | 1,173 | 1,147 | 1,153 | 24,800 |
2014/06/19 | 1,139 | 1,149 | 1,126 | 1,138 | 16,300 |
2014/06/18 | 1,131 | 1,142 | 1,123 | 1,133 | 14,900 |
2014/06/17 | 1,121 | 1,130 | 1,111 | 1,130 | 12,600 |
2014/06/16 | 1,120 | 1,134 | 1,115 | 1,126 | 19,000 |
2014/06/13 | 1,100 | 1,123 | 1,097 | 1,120 | 11,800 |
2014/06/12 | 1,104 | 1,122 | 1,090 | 1,100 | 14,400 |
2014/06/11 | 1,087 | 1,104 | 1,081 | 1,104 | 13,400 |
2014/06/10 | 1,108 | 1,124 | 1,080 | 1,095 | 33,300 |
2014/06/09 | 1,080 | 1,130 | 1,077 | 1,100 | 53,900 |
2014/06/06 | 1,077 | 1,081 | 1,073 | 1,078 | 8,400 |
2014/06/05 | 1,080 | 1,083 | 1,075 | 1,078 | 10,100 |
2014/06/04 | 1,082 | 1,093 | 1,074 | 1,079 | 17,000 |
2014/06/03 | 1,080 | 1,095 | 1,072 | 1,082 | 13,100 |
2014/06/02 | 1,084 | 1,084 | 1,071 | 1,071 | 11,200 |
2014/05/30 | 1,085 | 1,085 | 1,062 | 1,074 | 22,300 |
2014/05/29 | 1,073 | 1,075 | 1,069 | 1,074 | 7,500 |
2014/05/28 | 1,080 | 1,095 | 1,061 | 1,073 | 28,800 |
2014/05/27 | 1,074 | 1,080 | 1,056 | 1,056 | 19,500 |
2014/05/26 | 1,049 | 1,089 | 1,036 | 1,069 | 44,700 |
2014/05/23 | 1,008 | 1,027 | 1,003 | 1,019 | 12,600 |
2014/05/22 | 1,008 | 1,008 | 996 | 1,004 | 9,500 |
2014/05/21 | 992 | 1,005 | 992 | 1,005 | 15,700 |
2014/05/20 | 1,001 | 1,008 | 994 | 1,005 | 16,400 |
2014/05/19 | 1,013 | 1,020 | 995 | 996 | 53,700 |
2014/05/16 | 1,000 | 1,005 | 995 | 1,003 | 38,900 |
2014/05/15 | 1,009 | 1,093 | 1,004 | 1,020 | 513,800 |
2014/05/14 | 955 | 955 | 955 | 955 | 16,800 |
2014/05/13 | 808 | 816 | 804 | 805 | 22,200 |
2014/05/12 | 825 | 825 | 804 | 807 | 19,000 |
2014/05/09 | 815 | 835 | 815 | 822 | 3,000 |
2014/05/08 | 820 | 823 | 815 | 815 | 4,800 |
2014/05/07 | 830 | 831 | 819 | 823 | 17,400 |
2014/05/02 | 832 | 832 | 824 | 830 | 6,700 |
2014/05/01 | 834 | 834 | 817 | 824 | 7,700 |
2014/04/30 | 819 | 825 | 812 | 824 | 9,800 |
2014/04/28 | 832 | 833 | 808 | 820 | 24,900 |
2014/04/25 | 835 | 839 | 831 | 832 | 3,200 |
2014/04/24 | 840 | 849 | 830 | 832 | 11,000 |
2014/04/23 | 861 | 862 | 832 | 836 | 9,300 |
2014/04/22 | 872 | 881 | 860 | 861 | 18,100 |
2014/04/21 | 875 | 879 | 865 | 869 | 6,400 |
2014/04/18 | 882 | 882 | 860 | 863 | 9,600 |
2014/04/17 | 843 | 870 | 843 | 869 | 20,700 |
2014/04/16 | 843 | 843 | 835 | 841 | 5,700 |
2014/04/15 | 844 | 844 | 824 | 843 | 4,400 |
2014/04/14 | 843 | 843 | 832 | 832 | 5,200 |
2014/04/11 | 813 | 830 | 801 | 828 | 11,000 |
2014/04/10 | 840 | 840 | 830 | 830 | 11,600 |
2014/04/09 | 840 | 840 | 833 | 833 | 13,300 |
2014/04/08 | 840 | 844 | 836 | 836 | 17,600 |
2014/04/07 | 840 | 844 | 837 | 839 | 9,600 |
2014/04/04 | 837 | 840 | 834 | 835 | 10,400 |
2014/04/03 | 836 | 850 | 836 | 844 | 18,300 |
2014/04/02 | 840 | 840 | 832 | 836 | 13,900 |
2014/04/01 | 820 | 827 | 817 | 821 | 39,700 |
2014/03/31 | 848 | 848 | 830 | 834 | 23,000 |
2014/03/28 | 865 | 865 | 830 | 848 | 41,700 |
2014/03/27 | 855 | 880 | 830 | 865 | 71,100 |
2014/03/26 | 930 | 950 | 920 | 950 | 77,900 |
2014/03/25 | 947 | 958 | 930 | 930 | 82,300 |
2014/03/24 | 973 | 976 | 916 | 957 | 106,800 |
2014/03/20 | 960 | 974 | 955 | 966 | 83,500 |
2014/03/19 | 975 | 987 | 952 | 952 | 90,500 |
2014/03/18 | 983 | 993 | 967 | 967 | 71,300 |
2014/03/17 | 959 | 1,000 | 951 | 971 | 90,800 |
2014/03/14 | 974 | 984 | 938 | 952 | 157,400 |
2014/03/13 | 1,007 | 1,060 | 960 | 974 | 401,000 |
2014/03/12 | 1,018 | 1,025 | 925 | 977 | 952,300 |
2014/03/11 | 875 | 875 | 875 | 875 | 14,400 |
2014/03/10 | 730 | 732 | 725 | 725 | 5,100 |
2014/03/07 | 732 | 738 | 732 | 732 | 3,200 |
2014/03/06 | 721 | 740 | 720 | 728 | 12,100 |
2014/03/05 | 718 | 725 | 718 | 720 | 4,200 |
2014/03/04 | 710 | 716 | 706 | 716 | 5,100 |
2014/03/03 | 716 | 717 | 710 | 717 | 6,600 |
2014/02/28 | 723 | 723 | 708 | 709 | 12,400 |
2014/02/27 | 709 | 723 | 709 | 713 | 5,600 |
2014/02/26 | 720 | 735 | 718 | 724 | 8,300 |
2014/02/25 | 740 | 750 | 730 | 735 | 5,800 |
2014/02/24 | 735 | 735 | 723 | 726 | 5,700 |
2014/02/21 | 735 | 743 | 730 | 733 | 5,600 |
2014/02/20 | 730 | 735 | 724 | 724 | 17,200 |
2014/02/19 | 727 | 730 | 723 | 730 | 3,800 |
2014/02/18 | 712 | 723 | 710 | 722 | 5,900 |
2014/02/17 | 720 | 720 | 706 | 719 | 6,500 |
2014/02/14 | 739 | 739 | 705 | 710 | 11,300 |
2014/02/13 | 746 | 746 | 716 | 738 | 10,700 |
2014/02/12 | 745 | 755 | 744 | 754 | 11,800 |
2014/02/10 | 735 | 742 | 732 | 732 | 9,800 |
2014/02/07 | 721 | 733 | 721 | 730 | 5,300 |
2014/02/06 | 698 | 716 | 692 | 716 | 28,800 |
2014/02/05 | 725 | 725 | 691 | 698 | 28,900 |
2014/02/04 | 715 | 725 | 690 | 696 | 54,900 |
2014/02/03 | 771 | 771 | 740 | 744 | 28,500 |
2014/01/31 | 765 | 785 | 740 | 771 | 13,200 |
2014/01/30 | 780 | 782 | 759 | 774 | 11,800 |
2014/01/29 | 782 | 789 | 767 | 789 | 9,800 |
2014/01/28 | 746 | 774 | 743 | 767 | 9,400 |
2014/01/27 | 754 | 769 | 735 | 751 | 24,200 |
2014/01/24 | 778 | 793 | 760 | 782 | 13,300 |
2014/01/23 | 800 | 801 | 791 | 793 | 8,000 |
2014/01/22 | 802 | 804 | 791 | 800 | 6,500 |
2014/01/21 | 795 | 801 | 793 | 801 | 8,100 |
2014/01/20 | 802 | 802 | 794 | 795 | 12,000 |
2014/01/17 | 792 | 801 | 792 | 799 | 4,700 |
2014/01/16 | 800 | 809 | 797 | 800 | 12,400 |
2014/01/15 | 797 | 804 | 790 | 797 | 26,000 |
2014/01/14 | 815 | 819 | 794 | 812 | 12,800 |
2014/01/10 | 818 | 826 | 805 | 825 | 4,400 |
2014/01/09 | 829 | 829 | 799 | 820 | 11,600 |
2014/01/08 | 815 | 830 | 806 | 820 | 20,600 |
2014/01/07 | 800 | 819 | 780 | 800 | 20,400 |
2014/01/06 | 786 | 820 | 786 | 800 | 25,100 |