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 |
---|---|---|---|---|---|
2020/12/30 | 439 | 447 | 439 | 443 | 21,800 |
2020/12/29 | 441 | 446 | 440 | 443 | 10,900 |
2020/12/28 | 441 | 443 | 440 | 440 | 24,500 |
2020/12/25 | 440 | 444 | 440 | 441 | 25,200 |
2020/12/24 | 443 | 445 | 441 | 442 | 17,700 |
2020/12/23 | 449 | 449 | 443 | 445 | 19,200 |
2020/12/22 | 453 | 459 | 449 | 449 | 13,000 |
2020/12/21 | 453 | 463 | 452 | 453 | 16,400 |
2020/12/18 | 461 | 463 | 453 | 460 | 22,800 |
2020/12/17 | 451 | 459 | 444 | 445 | 35,900 |
2020/12/16 | 446 | 451 | 444 | 451 | 14,700 |
2020/12/15 | 447 | 447 | 443 | 443 | 14,700 |
2020/12/14 | 446 | 446 | 442 | 446 | 31,400 |
2020/12/11 | 441 | 442 | 437 | 441 | 11,400 |
2020/12/10 | 441 | 442 | 440 | 441 | 21,800 |
2020/12/09 | 441 | 445 | 441 | 442 | 12,800 |
2020/12/08 | 441 | 443 | 441 | 442 | 8,000 |
2020/12/07 | 445 | 445 | 441 | 443 | 16,400 |
2020/12/04 | 445 | 445 | 444 | 445 | 8,400 |
2020/12/03 | 447 | 447 | 444 | 444 | 12,100 |
2020/12/02 | 448 | 448 | 446 | 447 | 5,000 |
2020/12/01 | 448 | 448 | 446 | 448 | 9,000 |
2020/11/30 | 443 | 447 | 443 | 446 | 9,600 |
2020/11/27 | 445 | 446 | 443 | 445 | 11,000 |
2020/11/26 | 441 | 445 | 441 | 445 | 5,800 |
2020/11/25 | 449 | 449 | 444 | 447 | 18,300 |
2020/11/24 | 446 | 446 | 442 | 442 | 9,000 |
2020/11/20 | 447 | 448 | 446 | 446 | 8,400 |
2020/11/19 | 447 | 447 | 444 | 446 | 6,000 |
2020/11/18 | 446 | 448 | 446 | 448 | 5,800 |
2020/11/17 | 443 | 446 | 441 | 446 | 7,100 |
2020/11/16 | 442 | 443 | 440 | 442 | 10,700 |
2020/11/13 | 445 | 445 | 441 | 442 | 10,500 |
2020/11/12 | 448 | 450 | 445 | 445 | 11,300 |
2020/11/11 | 447 | 452 | 446 | 450 | 12,600 |
2020/11/10 | 449 | 450 | 445 | 446 | 19,400 |
2020/11/09 | 445 | 448 | 442 | 442 | 9,300 |
2020/11/06 | 441 | 445 | 441 | 444 | 25,700 |
2020/11/05 | 442 | 445 | 442 | 443 | 6,300 |
2020/11/04 | 440 | 448 | 440 | 441 | 10,100 |
2020/11/02 | 443 | 444 | 437 | 439 | 11,100 |
2020/10/30 | 443 | 444 | 441 | 443 | 14,400 |
2020/10/29 | 443 | 450 | 441 | 448 | 11,000 |
2020/10/28 | 450 | 457 | 446 | 449 | 21,400 |
2020/10/27 | 454 | 455 | 446 | 452 | 12,200 |
2020/10/26 | 453 | 454 | 451 | 454 | 6,500 |
2020/10/23 | 456 | 456 | 446 | 450 | 8,600 |
2020/10/22 | 460 | 460 | 453 | 456 | 3,500 |
2020/10/21 | 456 | 460 | 450 | 460 | 12,000 |
2020/10/20 | 451 | 457 | 448 | 450 | 15,600 |
2020/10/19 | 455 | 460 | 451 | 457 | 12,400 |
2020/10/16 | 463 | 465 | 456 | 458 | 9,700 |
2020/10/15 | 456 | 464 | 456 | 464 | 8,600 |
2020/10/14 | 473 | 473 | 456 | 456 | 9,400 |
2020/10/13 | 475 | 475 | 466 | 469 | 11,000 |
2020/10/12 | 475 | 479 | 472 | 472 | 7,400 |
2020/10/09 | 473 | 475 | 473 | 475 | 7,300 |
2020/10/08 | 469 | 472 | 469 | 472 | 8,800 |
2020/10/07 | 469 | 472 | 469 | 469 | 5,700 |
2020/10/06 | 474 | 474 | 467 | 468 | 13,100 |
2020/10/05 | 472 | 475 | 469 | 470 | 6,100 |
2020/10/02 | 478 | 478 | 468 | 472 | 8,700 |
2020/09/30 | 482 | 482 | 470 | 470 | 10,900 |
2020/09/29 | 486 | 490 | 470 | 487 | 31,100 |
2020/09/28 | 498 | 502 | 495 | 496 | 113,400 |
2020/09/25 | 497 | 503 | 496 | 500 | 11,500 |
2020/09/24 | 500 | 503 | 498 | 498 | 9,800 |
2020/09/23 | 504 | 504 | 499 | 500 | 11,200 |
2020/09/18 | 502 | 505 | 500 | 500 | 12,100 |
2020/09/17 | 501 | 504 | 501 | 502 | 4,500 |
2020/09/16 | 508 | 508 | 503 | 504 | 4,200 |
2020/09/15 | 505 | 507 | 504 | 505 | 4,900 |
2020/09/14 | 507 | 508 | 506 | 507 | 5,300 |
2020/09/11 | 499 | 505 | 499 | 503 | 7,400 |
2020/09/10 | 495 | 499 | 493 | 499 | 10,100 |
2020/09/09 | 499 | 499 | 493 | 495 | 5,300 |
2020/09/08 | 495 | 500 | 493 | 497 | 8,300 |
2020/09/07 | 494 | 499 | 491 | 495 | 11,700 |
2020/09/04 | 498 | 498 | 494 | 494 | 4,300 |
2020/09/03 | 498 | 498 | 494 | 498 | 13,400 |
2020/09/02 | 500 | 500 | 495 | 495 | 4,600 |
2020/09/01 | 500 | 502 | 499 | 501 | 6,300 |
2020/08/31 | 505 | 505 | 493 | 500 | 2,900 |
2020/08/28 | 504 | 504 | 496 | 496 | 4,500 |
2020/08/27 | 496 | 500 | 496 | 498 | 4,400 |
2020/08/26 | 498 | 499 | 492 | 494 | 2,800 |
2020/08/25 | 494 | 501 | 494 | 498 | 6,500 |
2020/08/24 | 497 | 497 | 492 | 492 | 1,800 |
2020/08/21 | 496 | 497 | 493 | 497 | 3,400 |
2020/08/20 | 499 | 499 | 493 | 498 | 1,400 |
2020/08/19 | 500 | 500 | 491 | 499 | 1,000 |
2020/08/18 | 500 | 502 | 497 | 500 | 2,000 |
2020/08/17 | 498 | 503 | 490 | 500 | 6,100 |
2020/08/14 | 498 | 500 | 490 | 500 | 4,000 |
2020/08/13 | 491 | 500 | 490 | 499 | 3,900 |
2020/08/12 | 491 | 493 | 486 | 486 | 3,700 |
2020/08/11 | 483 | 499 | 480 | 490 | 7,100 |
2020/08/07 | 482 | 485 | 481 | 483 | 5,800 |
2020/08/06 | 484 | 486 | 479 | 482 | 3,100 |
2020/08/05 | 480 | 485 | 480 | 483 | 4,100 |
2020/08/04 | 479 | 484 | 478 | 478 | 4,300 |
2020/08/03 | 477 | 480 | 477 | 478 | 4,300 |
2020/07/31 | 485 | 488 | 475 | 477 | 9,500 |
2020/07/30 | 489 | 489 | 480 | 485 | 17,400 |
2020/07/29 | 495 | 497 | 493 | 493 | 3,600 |
2020/07/28 | 503 | 504 | 494 | 498 | 8,300 |
2020/07/27 | 493 | 502 | 493 | 502 | 4,100 |
2020/07/22 | 500 | 503 | 499 | 501 | 3,100 |
2020/07/21 | 501 | 502 | 495 | 502 | 3,400 |
2020/07/20 | 500 | 507 | 497 | 504 | 1,100 |
2020/07/17 | 501 | 505 | 499 | 501 | 3,600 |
2020/07/16 | 500 | 501 | 490 | 501 | 2,900 |
2020/07/15 | 504 | 504 | 502 | 504 | 2,200 |
2020/07/14 | 502 | 502 | 502 | 502 | 400 |
2020/07/13 | 495 | 507 | 494 | 502 | 4,100 |
2020/07/10 | 498 | 498 | 488 | 489 | 7,100 |
2020/07/09 | 502 | 502 | 495 | 498 | 3,900 |
2020/07/08 | 501 | 507 | 501 | 501 | 5,400 |
2020/07/07 | 500 | 507 | 498 | 505 | 5,300 |
2020/07/06 | 500 | 500 | 492 | 500 | 9,200 |
2020/07/03 | 492 | 504 | 492 | 500 | 2,900 |
2020/07/02 | 501 | 503 | 491 | 491 | 9,000 |
2020/07/01 | 520 | 520 | 500 | 501 | 14,600 |
2020/06/30 | 523 | 526 | 511 | 511 | 13,100 |
2020/06/29 | 517 | 524 | 517 | 523 | 4,500 |
2020/06/26 | 516 | 528 | 514 | 517 | 4,700 |
2020/06/25 | 521 | 521 | 515 | 515 | 2,700 |
2020/06/24 | 523 | 529 | 520 | 520 | 12,000 |
2020/06/23 | 536 | 547 | 523 | 523 | 14,400 |
2020/06/22 | 543 | 543 | 520 | 526 | 30,400 |
2020/06/19 | 511 | 608 | 510 | 557 | 279,200 |
2020/06/18 | 505 | 509 | 505 | 509 | 1,800 |
2020/06/17 | 507 | 510 | 500 | 504 | 8,400 |
2020/06/16 | 501 | 509 | 500 | 502 | 8,000 |
2020/06/15 | 510 | 510 | 500 | 500 | 6,000 |
2020/06/12 | 501 | 510 | 501 | 510 | 3,500 |
2020/06/11 | 511 | 511 | 511 | 511 | 700 |
2020/06/10 | 506 | 520 | 506 | 512 | 4,000 |
2020/06/09 | 518 | 520 | 500 | 506 | 14,300 |
2020/06/08 | 525 | 533 | 515 | 518 | 4,700 |
2020/06/05 | 516 | 520 | 515 | 515 | 3,400 |
2020/06/04 | 523 | 523 | 512 | 515 | 4,600 |
2020/06/03 | 510 | 519 | 505 | 519 | 3,800 |
2020/06/02 | 499 | 512 | 497 | 509 | 6,200 |
2020/06/01 | 495 | 503 | 492 | 501 | 2,900 |
2020/05/29 | 492 | 495 | 480 | 491 | 6,500 |
2020/05/28 | 486 | 495 | 486 | 494 | 4,200 |
2020/05/27 | 493 | 493 | 482 | 486 | 8,900 |
2020/05/26 | 475 | 483 | 475 | 477 | 6,200 |
2020/05/25 | 474 | 478 | 472 | 478 | 800 |
2020/05/22 | 465 | 470 | 464 | 465 | 2,100 |
2020/05/21 | 465 | 471 | 465 | 469 | 4,300 |
2020/05/20 | 470 | 473 | 464 | 465 | 4,100 |
2020/05/19 | 473 | 476 | 464 | 473 | 7,400 |
2020/05/18 | 473 | 473 | 465 | 465 | 3,300 |
2020/05/15 | 474 | 474 | 462 | 466 | 3,200 |
2020/05/14 | 468 | 474 | 465 | 473 | 5,100 |
2020/05/13 | 460 | 468 | 459 | 462 | 5,800 |
2020/05/12 | 456 | 460 | 455 | 460 | 7,100 |
2020/05/11 | 452 | 457 | 452 | 453 | 15,200 |
2020/05/08 | 444 | 450 | 440 | 450 | 18,900 |
2020/05/07 | 439 | 448 | 439 | 444 | 8,200 |
2020/05/01 | 445 | 448 | 441 | 445 | 7,000 |
2020/04/30 | 447 | 450 | 447 | 448 | 12,900 |
2020/04/28 | 435 | 438 | 433 | 438 | 3,900 |
2020/04/27 | 426 | 431 | 424 | 431 | 5,800 |
2020/04/24 | 425 | 429 | 425 | 427 | 2,500 |
2020/04/23 | 425 | 431 | 421 | 425 | 4,900 |
2020/04/22 | 421 | 426 | 421 | 422 | 1,500 |
2020/04/21 | 423 | 425 | 421 | 423 | 5,800 |
2020/04/20 | 433 | 437 | 426 | 426 | 4,500 |
2020/04/17 | 426 | 429 | 423 | 428 | 3,800 |
2020/04/16 | 426 | 426 | 421 | 423 | 3,700 |
2020/04/15 | 425 | 430 | 423 | 428 | 5,900 |
2020/04/14 | 423 | 426 | 420 | 423 | 8,500 |
2020/04/13 | 426 | 427 | 422 | 423 | 10,200 |
2020/04/10 | 423 | 424 | 422 | 424 | 2,600 |
2020/04/09 | 422 | 423 | 420 | 421 | 4,500 |
2020/04/08 | 415 | 416 | 415 | 416 | 1,500 |
2020/04/07 | 422 | 422 | 411 | 415 | 8,000 |
2020/04/06 | 400 | 425 | 398 | 415 | 16,300 |
2020/04/03 | 423 | 424 | 408 | 408 | 13,200 |
2020/04/02 | 425 | 430 | 421 | 423 | 3,500 |
2020/04/01 | 436 | 437 | 430 | 435 | 8,400 |
2020/03/31 | 458 | 458 | 435 | 444 | 5,100 |
2020/03/30 | 435 | 460 | 435 | 460 | 14,700 |
2020/03/27 | 486 | 493 | 479 | 485 | 6,800 |
2020/03/26 | 485 | 492 | 469 | 486 | 6,900 |
2020/03/25 | 475 | 489 | 475 | 488 | 7,800 |
2020/03/24 | 443 | 468 | 443 | 468 | 7,400 |
2020/03/23 | 434 | 443 | 428 | 443 | 6,900 |
2020/03/19 | 430 | 450 | 425 | 438 | 8,000 |
2020/03/18 | 428 | 444 | 428 | 434 | 10,500 |
2020/03/17 | 410 | 428 | 405 | 423 | 14,000 |
2020/03/16 | 425 | 438 | 417 | 421 | 16,100 |
2020/03/13 | 390 | 409 | 383 | 409 | 44,600 |
2020/03/12 | 490 | 490 | 446 | 449 | 34,800 |
2020/03/11 | 479 | 495 | 478 | 494 | 7,700 |
2020/03/10 | 479 | 481 | 431 | 477 | 37,300 |
2020/03/09 | 500 | 506 | 478 | 488 | 34,200 |
2020/03/06 | 508 | 511 | 501 | 501 | 21,200 |
2020/03/05 | 519 | 522 | 509 | 510 | 10,600 |
2020/03/04 | 511 | 519 | 511 | 511 | 13,700 |
2020/03/03 | 527 | 532 | 520 | 520 | 6,400 |
2020/03/02 | 501 | 523 | 501 | 521 | 35,500 |
2020/02/28 | 537 | 538 | 520 | 522 | 44,900 |
2020/02/27 | 559 | 559 | 543 | 546 | 15,900 |
2020/02/26 | 552 | 561 | 545 | 555 | 10,600 |
2020/02/25 | 545 | 565 | 545 | 558 | 24,500 |
2020/02/21 | 571 | 575 | 571 | 575 | 4,100 |
2020/02/20 | 573 | 575 | 571 | 571 | 5,900 |
2020/02/19 | 571 | 575 | 571 | 574 | 4,900 |
2020/02/18 | 578 | 581 | 571 | 573 | 13,400 |
2020/02/17 | 583 | 588 | 579 | 579 | 9,800 |
2020/02/14 | 583 | 589 | 583 | 586 | 2,700 |
2020/02/13 | 592 | 592 | 582 | 583 | 4,900 |
2020/02/12 | 581 | 587 | 581 | 585 | 4,600 |
2020/02/10 | 595 | 596 | 577 | 580 | 44,800 |
2020/02/07 | 601 | 601 | 597 | 597 | 4,000 |
2020/02/06 | 591 | 602 | 591 | 602 | 7,300 |
2020/02/05 | 592 | 599 | 590 | 590 | 7,600 |
2020/02/04 | 586 | 592 | 586 | 591 | 2,000 |
2020/02/03 | 590 | 592 | 581 | 586 | 16,500 |
2020/01/31 | 598 | 602 | 592 | 596 | 15,500 |
2020/01/30 | 605 | 606 | 600 | 604 | 8,400 |
2020/01/29 | 604 | 606 | 600 | 604 | 2,800 |
2020/01/28 | 604 | 606 | 600 | 606 | 4,500 |
2020/01/27 | 610 | 612 | 604 | 604 | 11,400 |
2020/01/24 | 611 | 615 | 611 | 611 | 4,400 |
2020/01/23 | 612 | 614 | 611 | 611 | 2,500 |
2020/01/22 | 611 | 617 | 611 | 612 | 4,400 |
2020/01/21 | 614 | 614 | 610 | 613 | 2,300 |
2020/01/20 | 612 | 614 | 610 | 614 | 6,700 |
2020/01/17 | 611 | 616 | 611 | 613 | 7,600 |
2020/01/16 | 617 | 617 | 611 | 613 | 4,600 |
2020/01/15 | 613 | 615 | 610 | 615 | 4,000 |
2020/01/14 | 617 | 618 | 611 | 617 | 12,100 |
2020/01/10 | 609 | 623 | 609 | 615 | 25,700 |
2020/01/09 | 596 | 603 | 594 | 603 | 9,800 |
2020/01/08 | 595 | 595 | 590 | 592 | 14,000 |
2020/01/07 | 594 | 600 | 593 | 596 | 7,300 |
2020/01/06 | 596 | 597 | 592 | 594 | 18,200 |