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 |
---|---|---|---|---|---|
2019/12/30 | 597 | 598 | 592 | 597 | 12,200 |
2019/12/27 | 592 | 598 | 592 | 598 | 6,200 |
2019/12/26 | 592 | 594 | 592 | 592 | 11,900 |
2019/12/25 | 594 | 595 | 591 | 595 | 8,000 |
2019/12/24 | 594 | 594 | 591 | 592 | 13,000 |
2019/12/23 | 591 | 593 | 591 | 592 | 7,600 |
2019/12/20 | 592 | 594 | 590 | 594 | 10,700 |
2019/12/19 | 594 | 595 | 592 | 593 | 10,100 |
2019/12/18 | 595 | 595 | 590 | 592 | 8,500 |
2019/12/17 | 594 | 594 | 590 | 594 | 8,100 |
2019/12/16 | 590 | 593 | 589 | 590 | 14,000 |
2019/12/13 | 592 | 596 | 588 | 589 | 23,100 |
2019/12/12 | 593 | 593 | 588 | 592 | 8,000 |
2019/12/11 | 590 | 594 | 588 | 593 | 8,900 |
2019/12/10 | 590 | 592 | 589 | 589 | 10,500 |
2019/12/09 | 593 | 593 | 589 | 590 | 3,800 |
2019/12/06 | 590 | 593 | 589 | 590 | 6,700 |
2019/12/05 | 592 | 595 | 590 | 590 | 8,500 |
2019/12/04 | 591 | 592 | 589 | 592 | 5,600 |
2019/12/03 | 593 | 593 | 590 | 591 | 4,700 |
2019/12/02 | 593 | 593 | 590 | 592 | 5,000 |
2019/11/29 | 587 | 592 | 587 | 590 | 4,300 |
2019/11/28 | 587 | 590 | 587 | 587 | 2,700 |
2019/11/27 | 585 | 590 | 584 | 587 | 3,600 |
2019/11/26 | 591 | 594 | 583 | 583 | 15,200 |
2019/11/25 | 590 | 590 | 587 | 590 | 1,100 |
2019/11/22 | 585 | 587 | 585 | 586 | 7,000 |
2019/11/21 | 585 | 586 | 583 | 585 | 7,400 |
2019/11/20 | 594 | 594 | 584 | 589 | 20,200 |
2019/11/19 | 593 | 597 | 591 | 592 | 4,300 |
2019/11/18 | 591 | 596 | 591 | 595 | 5,600 |
2019/11/15 | 591 | 595 | 586 | 590 | 14,500 |
2019/11/14 | 597 | 598 | 592 | 592 | 11,100 |
2019/11/13 | 599 | 600 | 596 | 597 | 6,700 |
2019/11/12 | 599 | 600 | 597 | 597 | 2,600 |
2019/11/11 | 599 | 600 | 597 | 599 | 9,100 |
2019/11/08 | 596 | 600 | 596 | 597 | 3,700 |
2019/11/07 | 597 | 600 | 595 | 595 | 3,800 |
2019/11/06 | 595 | 600 | 595 | 600 | 5,400 |
2019/11/05 | 596 | 600 | 595 | 595 | 8,400 |
2019/11/01 | 595 | 595 | 592 | 595 | 6,900 |
2019/10/31 | 595 | 599 | 595 | 595 | 8,200 |
2019/10/30 | 592 | 596 | 592 | 594 | 11,400 |
2019/10/29 | 582 | 595 | 582 | 591 | 21,600 |
2019/10/28 | 576 | 581 | 568 | 578 | 17,600 |
2019/10/25 | 580 | 583 | 580 | 582 | 7,100 |
2019/10/24 | 577 | 580 | 576 | 579 | 3,300 |
2019/10/23 | 574 | 579 | 572 | 577 | 9,100 |
2019/10/21 | 571 | 574 | 571 | 574 | 7,100 |
2019/10/18 | 578 | 579 | 570 | 570 | 4,400 |
2019/10/17 | 575 | 578 | 574 | 578 | 1,400 |
2019/10/16 | 576 | 579 | 574 | 575 | 5,300 |
2019/10/15 | 570 | 573 | 569 | 573 | 10,000 |
2019/10/11 | 567 | 568 | 566 | 567 | 4,500 |
2019/10/10 | 570 | 578 | 568 | 568 | 6,700 |
2019/10/09 | 573 | 579 | 569 | 570 | 4,200 |
2019/10/08 | 571 | 577 | 571 | 573 | 2,800 |
2019/10/07 | 579 | 579 | 570 | 570 | 3,700 |
2019/10/04 | 568 | 574 | 568 | 570 | 4,700 |
2019/10/03 | 584 | 584 | 568 | 568 | 16,400 |
2019/10/02 | 585 | 585 | 582 | 585 | 7,500 |
2019/10/01 | 580 | 585 | 579 | 585 | 9,600 |
2019/09/30 | 586 | 590 | 579 | 579 | 7,700 |
2019/09/27 | 590 | 599 | 587 | 588 | 49,600 |
2019/09/26 | 633 | 635 | 610 | 631 | 117,500 |
2019/09/25 | 622 | 623 | 616 | 623 | 13,800 |
2019/09/24 | 617 | 622 | 615 | 619 | 17,100 |
2019/09/20 | 614 | 618 | 614 | 617 | 11,200 |
2019/09/19 | 618 | 618 | 615 | 618 | 2,500 |
2019/09/18 | 614 | 618 | 614 | 618 | 5,900 |
2019/09/17 | 613 | 617 | 613 | 615 | 4,800 |
2019/09/13 | 614 | 614 | 612 | 613 | 5,300 |
2019/09/12 | 612 | 613 | 611 | 612 | 4,700 |
2019/09/11 | 610 | 614 | 610 | 612 | 4,500 |
2019/09/10 | 606 | 609 | 606 | 609 | 3,700 |
2019/09/09 | 609 | 609 | 605 | 605 | 800 |
2019/09/06 | 607 | 607 | 604 | 606 | 2,500 |
2019/09/05 | 604 | 607 | 604 | 607 | 1,300 |
2019/09/04 | 595 | 607 | 595 | 603 | 2,800 |
2019/09/03 | 595 | 598 | 595 | 595 | 2,900 |
2019/09/02 | 607 | 607 | 592 | 594 | 10,900 |
2019/08/30 | 600 | 603 | 599 | 602 | 2,500 |
2019/08/29 | 594 | 600 | 590 | 600 | 2,800 |
2019/08/28 | 594 | 594 | 588 | 594 | 3,400 |
2019/08/27 | 590 | 591 | 590 | 591 | 3,400 |
2019/08/26 | 588 | 590 | 583 | 590 | 9,700 |
2019/08/23 | 594 | 594 | 590 | 590 | 2,800 |
2019/08/22 | 590 | 594 | 590 | 594 | 1,100 |
2019/08/21 | 595 | 595 | 593 | 593 | 1,200 |
2019/08/20 | 595 | 598 | 595 | 598 | 1,900 |
2019/08/19 | 592 | 595 | 591 | 595 | 1,700 |
2019/08/16 | 594 | 595 | 594 | 595 | 800 |
2019/08/15 | 593 | 593 | 590 | 591 | 3,000 |
2019/08/14 | 597 | 599 | 596 | 599 | 2,300 |
2019/08/13 | 595 | 596 | 586 | 596 | 5,500 |
2019/08/09 | 597 | 597 | 589 | 590 | 3,400 |
2019/08/08 | 590 | 594 | 587 | 594 | 1,900 |
2019/08/07 | 588 | 591 | 584 | 590 | 1,200 |
2019/08/06 | 579 | 588 | 577 | 588 | 5,600 |
2019/08/05 | 594 | 599 | 591 | 591 | 13,300 |
2019/08/02 | 595 | 603 | 594 | 595 | 4,800 |
2019/08/01 | 604 | 608 | 602 | 602 | 3,500 |
2019/07/31 | 612 | 612 | 601 | 608 | 2,900 |
2019/07/30 | 612 | 615 | 612 | 613 | 8,400 |
2019/07/29 | 611 | 616 | 610 | 612 | 16,700 |
2019/07/26 | 603 | 609 | 600 | 609 | 9,900 |
2019/07/25 | 599 | 607 | 599 | 607 | 4,200 |
2019/07/24 | 594 | 600 | 594 | 599 | 3,500 |
2019/07/23 | 586 | 593 | 586 | 593 | 3,600 |
2019/07/22 | 585 | 590 | 584 | 586 | 8,100 |
2019/07/19 | 595 | 595 | 594 | 594 | 3,300 |
2019/07/18 | 596 | 596 | 594 | 594 | 2,900 |
2019/07/17 | 596 | 597 | 596 | 596 | 4,800 |
2019/07/16 | 606 | 607 | 595 | 595 | 9,600 |
2019/07/12 | 601 | 611 | 601 | 606 | 16,300 |
2019/07/11 | 592 | 604 | 592 | 604 | 6,700 |
2019/07/10 | 597 | 597 | 595 | 597 | 9,100 |
2019/07/09 | 595 | 598 | 591 | 595 | 5,100 |
2019/07/08 | 591 | 598 | 590 | 598 | 7,200 |
2019/07/05 | 579 | 584 | 579 | 584 | 4,100 |
2019/07/04 | 576 | 579 | 574 | 578 | 3,200 |
2019/07/03 | 571 | 579 | 570 | 570 | 8,200 |
2019/07/02 | 571 | 571 | 565 | 566 | 12,000 |
2019/07/01 | 562 | 571 | 562 | 571 | 9,000 |
2019/06/28 | 555 | 559 | 555 | 559 | 5,000 |
2019/06/27 | 558 | 559 | 554 | 558 | 6,000 |
2019/06/26 | 551 | 558 | 551 | 558 | 1,000 |
2019/06/25 | 551 | 555 | 551 | 554 | 4,500 |
2019/06/24 | 554 | 556 | 551 | 551 | 3,300 |
2019/06/21 | 559 | 566 | 550 | 554 | 15,700 |
2019/06/20 | 557 | 564 | 557 | 557 | 2,700 |
2019/06/19 | 560 | 568 | 557 | 557 | 5,900 |
2019/06/18 | 563 | 565 | 556 | 559 | 7,400 |
2019/06/17 | 556 | 564 | 556 | 563 | 4,800 |
2019/06/14 | 550 | 565 | 550 | 551 | 6,100 |
2019/06/13 | 560 | 560 | 550 | 550 | 2,700 |
2019/06/12 | 560 | 563 | 553 | 556 | 4,100 |
2019/06/11 | 550 | 561 | 547 | 561 | 9,000 |
2019/06/10 | 551 | 551 | 549 | 551 | 4,100 |
2019/06/07 | 541 | 547 | 541 | 545 | 1,800 |
2019/06/06 | 545 | 546 | 544 | 544 | 2,100 |
2019/06/05 | 540 | 545 | 539 | 545 | 1,600 |
2019/06/04 | 531 | 537 | 531 | 536 | 2,000 |
2019/06/03 | 535 | 537 | 531 | 531 | 7,600 |
2019/05/31 | 541 | 542 | 536 | 542 | 4,700 |
2019/05/30 | 541 | 544 | 537 | 542 | 4,800 |
2019/05/29 | 540 | 544 | 537 | 540 | 3,900 |
2019/05/28 | 541 | 544 | 539 | 544 | 5,400 |
2019/05/27 | 531 | 539 | 531 | 538 | 7,500 |
2019/05/24 | 534 | 544 | 534 | 535 | 4,400 |
2019/05/23 | 534 | 557 | 534 | 534 | 9,600 |
2019/05/22 | 539 | 539 | 532 | 536 | 8,000 |
2019/05/21 | 532 | 545 | 532 | 535 | 6,000 |
2019/05/20 | 535 | 546 | 531 | 535 | 10,200 |
2019/05/17 | 530 | 539 | 529 | 535 | 9,700 |
2019/05/16 | 546 | 547 | 530 | 531 | 10,700 |
2019/05/15 | 542 | 555 | 540 | 547 | 6,900 |
2019/05/14 | 524 | 538 | 520 | 537 | 44,900 |
2019/05/13 | 582 | 585 | 567 | 571 | 11,100 |
2019/05/10 | 596 | 597 | 590 | 590 | 9,200 |
2019/05/09 | 605 | 605 | 598 | 598 | 4,500 |
2019/05/08 | 604 | 605 | 597 | 605 | 5,100 |
2019/05/07 | 604 | 605 | 600 | 601 | 5,400 |
2019/04/26 | 602 | 607 | 602 | 603 | 3,900 |
2019/04/25 | 603 | 609 | 595 | 603 | 15,200 |
2019/04/24 | 605 | 610 | 605 | 610 | 1,500 |
2019/04/23 | 605 | 610 | 604 | 605 | 2,800 |
2019/04/22 | 606 | 607 | 604 | 607 | 5,900 |
2019/04/19 | 610 | 612 | 607 | 607 | 3,800 |
2019/04/18 | 613 | 613 | 608 | 609 | 1,100 |
2019/04/17 | 615 | 615 | 610 | 610 | 1,200 |
2019/04/16 | 610 | 615 | 608 | 615 | 3,600 |
2019/04/15 | 610 | 610 | 605 | 607 | 2,300 |
2019/04/12 | 606 | 609 | 605 | 609 | 900 |
2019/04/11 | 610 | 610 | 606 | 606 | 3,800 |
2019/04/10 | 610 | 617 | 606 | 610 | 3,600 |
2019/04/09 | 611 | 614 | 610 | 610 | 3,800 |
2019/04/08 | 614 | 615 | 613 | 614 | 1,400 |
2019/04/05 | 617 | 617 | 613 | 614 | 3,200 |
2019/04/04 | 615 | 619 | 613 | 613 | 2,300 |
2019/04/03 | 619 | 621 | 613 | 616 | 6,200 |
2019/04/02 | 618 | 620 | 617 | 619 | 2,400 |
2019/04/01 | 614 | 621 | 614 | 618 | 5,700 |
2019/03/29 | 612 | 619 | 612 | 614 | 2,800 |
2019/03/28 | 615 | 615 | 612 | 615 | 700 |
2019/03/27 | 614 | 621 | 612 | 614 | 9,100 |
2019/03/26 | 629 | 631 | 625 | 629 | 9,900 |
2019/03/25 | 623 | 625 | 620 | 622 | 2,900 |
2019/03/22 | 631 | 631 | 621 | 628 | 9,500 |
2019/03/20 | 625 | 625 | 615 | 623 | 9,800 |
2019/03/19 | 620 | 627 | 620 | 625 | 3,700 |
2019/03/18 | 619 | 623 | 619 | 623 | 2,800 |
2019/03/15 | 623 | 627 | 620 | 623 | 6,100 |
2019/03/14 | 619 | 620 | 619 | 620 | 1,000 |
2019/03/13 | 623 | 628 | 617 | 619 | 6,800 |
2019/03/12 | 620 | 621 | 619 | 619 | 1,700 |
2019/03/11 | 625 | 625 | 620 | 620 | 3,300 |
2019/03/08 | 623 | 630 | 619 | 623 | 5,600 |
2019/03/07 | 628 | 630 | 625 | 628 | 5,600 |
2019/03/06 | 629 | 633 | 627 | 633 | 4,500 |
2019/03/05 | 626 | 634 | 620 | 629 | 7,900 |
2019/03/04 | 629 | 630 | 622 | 625 | 6,400 |
2019/03/01 | 624 | 624 | 615 | 623 | 2,500 |
2019/02/28 | 625 | 629 | 608 | 626 | 8,100 |
2019/02/27 | 622 | 624 | 620 | 624 | 3,800 |
2019/02/26 | 618 | 625 | 617 | 620 | 6,600 |
2019/02/25 | 613 | 618 | 613 | 618 | 2,900 |
2019/02/22 | 612 | 613 | 611 | 612 | 5,800 |
2019/02/21 | 611 | 616 | 611 | 612 | 2,400 |
2019/02/20 | 611 | 614 | 610 | 613 | 11,000 |
2019/02/19 | 618 | 619 | 607 | 617 | 7,100 |
2019/02/18 | 610 | 619 | 608 | 612 | 8,800 |
2019/02/15 | 612 | 618 | 604 | 609 | 10,400 |
2019/02/14 | 607 | 613 | 607 | 610 | 3,800 |
2019/02/13 | 602 | 611 | 602 | 611 | 13,900 |
2019/02/12 | 603 | 612 | 603 | 605 | 12,200 |
2019/02/08 | 612 | 612 | 603 | 611 | 12,900 |
2019/02/07 | 616 | 617 | 611 | 613 | 4,900 |
2019/02/06 | 614 | 617 | 614 | 616 | 3,800 |
2019/02/05 | 615 | 615 | 611 | 614 | 7,200 |
2019/02/04 | 612 | 618 | 609 | 614 | 4,400 |
2019/02/01 | 613 | 615 | 608 | 612 | 8,700 |
2019/01/31 | 609 | 613 | 605 | 613 | 18,200 |
2019/01/30 | 605 | 611 | 601 | 603 | 7,200 |
2019/01/29 | 601 | 608 | 601 | 605 | 3,900 |
2019/01/28 | 606 | 607 | 600 | 601 | 7,000 |
2019/01/25 | 602 | 606 | 601 | 606 | 8,000 |
2019/01/24 | 601 | 603 | 599 | 602 | 1,100 |
2019/01/23 | 600 | 602 | 595 | 601 | 8,000 |
2019/01/22 | 599 | 603 | 599 | 601 | 14,200 |
2019/01/21 | 601 | 603 | 597 | 598 | 8,100 |
2019/01/18 | 601 | 608 | 598 | 601 | 7,600 |
2019/01/17 | 603 | 603 | 598 | 603 | 3,100 |
2019/01/16 | 600 | 603 | 596 | 603 | 6,800 |
2019/01/15 | 601 | 603 | 598 | 602 | 9,100 |
2019/01/11 | 594 | 603 | 594 | 601 | 5,600 |
2019/01/10 | 600 | 600 | 591 | 597 | 8,900 |
2019/01/09 | 601 | 606 | 600 | 600 | 8,900 |
2019/01/08 | 604 | 608 | 597 | 600 | 12,300 |
2019/01/07 | 584 | 605 | 584 | 595 | 18,800 |
2019/01/04 | 558 | 586 | 558 | 584 | 15,100 |