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 |
---|---|---|---|---|---|
2022/12/30 | 501 | 501 | 489 | 497 | 11,900 |
2022/12/29 | 501 | 501 | 498 | 501 | 5,500 |
2022/12/28 | 500 | 501 | 499 | 501 | 6,300 |
2022/12/27 | 491 | 501 | 490 | 498 | 10,200 |
2022/12/26 | 486 | 493 | 486 | 490 | 14,200 |
2022/12/23 | 486 | 488 | 480 | 487 | 20,500 |
2022/12/22 | 494 | 495 | 490 | 490 | 6,500 |
2022/12/21 | 498 | 504 | 481 | 490 | 12,600 |
2022/12/20 | 512 | 518 | 463 | 499 | 45,900 |
2022/12/19 | 521 | 522 | 505 | 516 | 18,000 |
2022/12/16 | 523 | 528 | 522 | 528 | 9,100 |
2022/12/15 | 528 | 530 | 527 | 529 | 11,400 |
2022/12/14 | 532 | 532 | 527 | 528 | 8,500 |
2022/12/13 | 532 | 534 | 528 | 531 | 20,400 |
2022/12/12 | 532 | 535 | 529 | 534 | 47,600 |
2022/12/09 | 518 | 535 | 517 | 534 | 81,400 |
2022/12/08 | 518 | 523 | 517 | 520 | 21,500 |
2022/12/07 | 517 | 523 | 515 | 520 | 45,800 |
2022/12/06 | 519 | 522 | 512 | 517 | 31,300 |
2022/12/05 | 524 | 524 | 516 | 519 | 9,300 |
2022/12/02 | 514 | 523 | 514 | 522 | 36,900 |
2022/12/01 | 515 | 515 | 512 | 514 | 18,200 |
2022/11/30 | 514 | 515 | 508 | 515 | 26,000 |
2022/11/29 | 507 | 514 | 504 | 513 | 24,600 |
2022/11/28 | 499 | 510 | 499 | 507 | 46,900 |
2022/11/25 | 495 | 501 | 495 | 499 | 7,400 |
2022/11/24 | 493 | 499 | 493 | 497 | 16,600 |
2022/11/22 | 492 | 496 | 491 | 493 | 4,400 |
2022/11/21 | 495 | 495 | 489 | 492 | 6,400 |
2022/11/18 | 490 | 495 | 490 | 494 | 4,500 |
2022/11/17 | 493 | 494 | 490 | 494 | 2,800 |
2022/11/15 | 491 | 496 | 491 | 496 | 3,000 |
2022/11/14 | 498 | 498 | 492 | 492 | 4,300 |
2022/11/11 | 494 | 498 | 493 | 494 | 2,100 |
2022/11/10 | 495 | 498 | 495 | 498 | 600 |
2022/11/09 | 501 | 501 | 489 | 499 | 6,400 |
2022/11/08 | 499 | 504 | 495 | 501 | 10,300 |
2022/11/07 | 496 | 498 | 493 | 498 | 2,100 |
2022/11/04 | 494 | 498 | 493 | 497 | 3,600 |
2022/11/02 | 493 | 494 | 492 | 494 | 1,700 |
2022/11/01 | 496 | 496 | 489 | 494 | 6,500 |
2022/10/31 | 494 | 496 | 490 | 496 | 16,500 |
2022/10/28 | 500 | 515 | 484 | 488 | 95,300 |
2022/10/27 | 477 | 478 | 470 | 470 | 9,400 |
2022/10/26 | 475 | 477 | 474 | 477 | 3,700 |
2022/10/25 | 474 | 474 | 471 | 474 | 5,500 |
2022/10/24 | 474 | 474 | 470 | 472 | 5,400 |
2022/10/21 | 473 | 473 | 470 | 473 | 4,800 |
2022/10/20 | 473 | 473 | 471 | 472 | 2,200 |
2022/10/19 | 473 | 474 | 470 | 473 | 5,600 |
2022/10/18 | 471 | 474 | 471 | 473 | 5,200 |
2022/10/17 | 471 | 472 | 470 | 472 | 2,500 |
2022/10/14 | 470 | 475 | 470 | 471 | 2,000 |
2022/10/13 | 473 | 473 | 469 | 471 | 2,100 |
2022/10/12 | 470 | 474 | 470 | 473 | 2,400 |
2022/10/11 | 479 | 479 | 472 | 472 | 3,500 |
2022/10/07 | 471 | 475 | 471 | 472 | 8,700 |
2022/10/06 | 475 | 476 | 472 | 473 | 1,600 |
2022/10/05 | 476 | 478 | 471 | 477 | 4,800 |
2022/10/04 | 465 | 472 | 465 | 471 | 3,000 |
2022/10/03 | 474 | 474 | 460 | 464 | 9,000 |
2022/09/30 | 479 | 479 | 465 | 474 | 14,300 |
2022/09/29 | 480 | 484 | 475 | 479 | 30,900 |
2022/09/28 | 503 | 503 | 497 | 497 | 72,200 |
2022/09/27 | 504 | 505 | 501 | 503 | 10,500 |
2022/09/26 | 500 | 502 | 500 | 502 | 20,100 |
2022/09/22 | 501 | 503 | 501 | 503 | 3,000 |
2022/09/21 | 501 | 504 | 501 | 503 | 4,600 |
2022/09/20 | 503 | 504 | 501 | 503 | 13,900 |
2022/09/16 | 503 | 503 | 500 | 500 | 4,300 |
2022/09/15 | 500 | 505 | 500 | 502 | 5,400 |
2022/09/14 | 501 | 502 | 500 | 502 | 3,800 |
2022/09/13 | 502 | 502 | 500 | 502 | 5,000 |
2022/09/12 | 499 | 503 | 499 | 500 | 3,900 |
2022/09/09 | 503 | 505 | 499 | 502 | 6,800 |
2022/09/08 | 501 | 503 | 501 | 501 | 2,100 |
2022/09/07 | 503 | 503 | 500 | 501 | 2,400 |
2022/09/06 | 500 | 503 | 500 | 503 | 2,200 |
2022/09/05 | 503 | 503 | 500 | 500 | 4,500 |
2022/09/02 | 502 | 503 | 501 | 502 | 1,700 |
2022/09/01 | 504 | 506 | 501 | 502 | 6,600 |
2022/08/31 | 503 | 506 | 502 | 506 | 16,000 |
2022/08/30 | 502 | 503 | 500 | 502 | 2,900 |
2022/08/29 | 500 | 502 | 500 | 502 | 3,300 |
2022/08/26 | 499 | 501 | 498 | 500 | 4,400 |
2022/08/25 | 501 | 501 | 499 | 500 | 4,800 |
2022/08/24 | 495 | 500 | 495 | 497 | 5,600 |
2022/08/23 | 498 | 499 | 493 | 495 | 3,900 |
2022/08/22 | 493 | 499 | 493 | 499 | 11,400 |
2022/08/19 | 498 | 498 | 496 | 496 | 2,700 |
2022/08/18 | 495 | 498 | 495 | 498 | 3,700 |
2022/08/17 | 496 | 497 | 494 | 495 | 2,000 |
2022/08/16 | 496 | 496 | 494 | 494 | 5,100 |
2022/08/15 | 497 | 498 | 496 | 496 | 1,800 |
2022/08/12 | 499 | 499 | 496 | 497 | 4,300 |
2022/08/10 | 500 | 500 | 498 | 499 | 9,100 |
2022/08/09 | 499 | 502 | 498 | 500 | 5,900 |
2022/08/08 | 503 | 503 | 500 | 501 | 9,300 |
2022/08/05 | 497 | 503 | 495 | 501 | 19,200 |
2022/08/04 | 496 | 497 | 495 | 497 | 5,600 |
2022/08/03 | 496 | 497 | 494 | 496 | 2,200 |
2022/08/02 | 494 | 496 | 489 | 496 | 12,200 |
2022/08/01 | 493 | 496 | 493 | 494 | 2,100 |
2022/07/29 | 496 | 498 | 493 | 493 | 7,700 |
2022/07/28 | 493 | 495 | 489 | 491 | 7,600 |
2022/07/27 | 494 | 496 | 493 | 493 | 8,000 |
2022/07/26 | 489 | 494 | 489 | 494 | 7,000 |
2022/07/25 | 488 | 489 | 486 | 487 | 3,900 |
2022/07/22 | 488 | 489 | 487 | 489 | 3,000 |
2022/07/21 | 483 | 488 | 483 | 488 | 10,200 |
2022/07/20 | 481 | 484 | 481 | 482 | 8,800 |
2022/07/19 | 481 | 482 | 480 | 480 | 1,400 |
2022/07/15 | 482 | 482 | 480 | 480 | 1,300 |
2022/07/14 | 482 | 483 | 480 | 482 | 5,100 |
2022/07/13 | 484 | 484 | 480 | 483 | 2,000 |
2022/07/12 | 482 | 484 | 481 | 484 | 3,100 |
2022/07/11 | 482 | 483 | 481 | 482 | 5,300 |
2022/07/08 | 481 | 484 | 480 | 480 | 3,800 |
2022/07/07 | 481 | 485 | 480 | 480 | 6,600 |
2022/07/06 | 483 | 483 | 481 | 483 | 3,000 |
2022/07/05 | 479 | 483 | 479 | 483 | 3,700 |
2022/07/04 | 479 | 480 | 479 | 479 | 1,100 |
2022/07/01 | 481 | 483 | 472 | 475 | 6,300 |
2022/06/30 | 483 | 483 | 481 | 482 | 3,800 |
2022/06/29 | 481 | 483 | 480 | 482 | 3,300 |
2022/06/28 | 480 | 483 | 480 | 481 | 4,100 |
2022/06/27 | 478 | 480 | 477 | 480 | 9,600 |
2022/06/24 | 479 | 479 | 476 | 477 | 5,100 |
2022/06/23 | 478 | 478 | 475 | 478 | 500 |
2022/06/22 | 475 | 478 | 475 | 478 | 1,100 |
2022/06/21 | 473 | 480 | 473 | 476 | 3,800 |
2022/06/20 | 474 | 476 | 472 | 476 | 1,500 |
2022/06/17 | 477 | 477 | 472 | 474 | 7,100 |
2022/06/16 | 474 | 477 | 474 | 477 | 7,100 |
2022/06/15 | 471 | 480 | 471 | 474 | 15,500 |
2022/06/14 | 479 | 481 | 478 | 481 | 2,300 |
2022/06/13 | 478 | 480 | 478 | 480 | 2,200 |
2022/06/10 | 479 | 480 | 479 | 480 | 900 |
2022/06/09 | 481 | 482 | 478 | 480 | 4,100 |
2022/06/08 | 477 | 484 | 477 | 481 | 5,300 |
2022/06/07 | 475 | 479 | 475 | 479 | 3,600 |
2022/06/06 | 479 | 480 | 478 | 479 | 1,300 |
2022/06/03 | 478 | 483 | 476 | 477 | 5,100 |
2022/06/02 | 479 | 479 | 474 | 478 | 2,400 |
2022/06/01 | 479 | 480 | 474 | 478 | 7,800 |
2022/05/31 | 478 | 479 | 474 | 479 | 1,300 |
2022/05/30 | 480 | 480 | 470 | 478 | 8,400 |
2022/05/27 | 474 | 479 | 474 | 479 | 2,900 |
2022/05/26 | 474 | 478 | 474 | 474 | 1,800 |
2022/05/25 | 473 | 478 | 472 | 472 | 2,300 |
2022/05/24 | 477 | 478 | 472 | 473 | 3,400 |
2022/05/23 | 473 | 478 | 473 | 475 | 5,600 |
2022/05/20 | 473 | 475 | 473 | 475 | 1,800 |
2022/05/19 | 475 | 477 | 470 | 472 | 6,100 |
2022/05/18 | 480 | 480 | 473 | 475 | 4,500 |
2022/05/17 | 474 | 479 | 471 | 479 | 5,400 |
2022/05/16 | 476 | 480 | 473 | 480 | 11,600 |
2022/05/13 | 476 | 483 | 476 | 483 | 2,300 |
2022/05/12 | 483 | 483 | 479 | 481 | 5,300 |
2022/05/11 | 484 | 484 | 482 | 484 | 2,700 |
2022/05/10 | 484 | 485 | 484 | 485 | 2,900 |
2022/05/09 | 485 | 486 | 477 | 485 | 14,800 |
2022/05/06 | 479 | 484 | 478 | 484 | 10,400 |
2022/05/02 | 473 | 479 | 473 | 478 | 6,300 |
2022/04/28 | 477 | 479 | 473 | 476 | 10,900 |
2022/04/27 | 472 | 476 | 472 | 476 | 3,500 |
2022/04/26 | 474 | 478 | 472 | 472 | 4,900 |
2022/04/25 | 471 | 475 | 471 | 475 | 1,000 |
2022/04/22 | 478 | 478 | 471 | 475 | 7,200 |
2022/04/21 | 475 | 478 | 474 | 477 | 11,000 |
2022/04/20 | 475 | 477 | 475 | 475 | 6,000 |
2022/04/19 | 474 | 476 | 474 | 475 | 5,800 |
2022/04/18 | 473 | 477 | 472 | 475 | 9,200 |
2022/04/15 | 475 | 475 | 472 | 475 | 5,200 |
2022/04/14 | 470 | 475 | 470 | 472 | 3,900 |
2022/04/13 | 465 | 471 | 465 | 470 | 4,600 |
2022/04/12 | 470 | 470 | 465 | 468 | 10,700 |
2022/04/11 | 474 | 474 | 469 | 469 | 1,500 |
2022/04/08 | 474 | 474 | 468 | 474 | 5,800 |
2022/04/07 | 475 | 475 | 464 | 471 | 9,500 |
2022/04/06 | 474 | 476 | 471 | 475 | 4,600 |
2022/04/05 | 474 | 474 | 471 | 474 | 11,100 |
2022/04/04 | 472 | 475 | 471 | 471 | 7,500 |
2022/04/01 | 472 | 475 | 472 | 473 | 2,600 |
2022/03/31 | 473 | 475 | 472 | 475 | 2,800 |
2022/03/30 | 474 | 475 | 471 | 475 | 4,600 |
2022/03/29 | 476 | 477 | 474 | 474 | 6,400 |
2022/03/28 | 476 | 476 | 470 | 473 | 9,800 |
2022/03/25 | 475 | 476 | 470 | 473 | 4,900 |
2022/03/24 | 473 | 476 | 460 | 476 | 11,800 |
2022/03/23 | 474 | 476 | 473 | 473 | 8,100 |
2022/03/22 | 474 | 475 | 472 | 473 | 8,100 |
2022/03/18 | 473 | 475 | 473 | 474 | 7,600 |
2022/03/17 | 473 | 474 | 472 | 474 | 2,900 |
2022/03/16 | 473 | 473 | 471 | 471 | 12,400 |
2022/03/15 | 473 | 473 | 471 | 471 | 2,000 |
2022/03/14 | 476 | 476 | 468 | 473 | 5,400 |
2022/03/11 | 461 | 473 | 457 | 473 | 9,800 |
2022/03/10 | 463 | 464 | 460 | 463 | 4,900 |
2022/03/09 | 462 | 463 | 458 | 458 | 12,600 |
2022/03/08 | 465 | 468 | 461 | 461 | 9,100 |
2022/03/07 | 471 | 475 | 465 | 465 | 5,500 |
2022/03/04 | 471 | 472 | 465 | 472 | 8,900 |
2022/03/03 | 476 | 476 | 471 | 471 | 3,300 |
2022/03/02 | 475 | 476 | 469 | 476 | 6,300 |
2022/03/01 | 472 | 475 | 472 | 475 | 3,000 |
2022/02/28 | 470 | 473 | 470 | 470 | 1,900 |
2022/02/25 | 469 | 471 | 469 | 470 | 3,700 |
2022/02/24 | 468 | 472 | 465 | 465 | 6,200 |
2022/02/22 | 470 | 472 | 468 | 471 | 5,400 |
2022/02/21 | 470 | 475 | 470 | 473 | 3,800 |
2022/02/18 | 466 | 473 | 466 | 470 | 5,400 |
2022/02/17 | 471 | 473 | 465 | 466 | 7,900 |
2022/02/16 | 474 | 474 | 470 | 470 | 4,800 |
2022/02/15 | 472 | 472 | 471 | 472 | 1,000 |
2022/02/14 | 468 | 471 | 468 | 470 | 3,600 |
2022/02/10 | 474 | 475 | 470 | 472 | 2,200 |
2022/02/09 | 473 | 477 | 469 | 472 | 7,800 |
2022/02/08 | 469 | 473 | 469 | 473 | 7,100 |
2022/02/07 | 469 | 469 | 465 | 469 | 4,800 |
2022/02/04 | 462 | 467 | 462 | 466 | 1,900 |
2022/02/03 | 464 | 467 | 461 | 462 | 5,400 |
2022/02/02 | 463 | 467 | 461 | 464 | 4,800 |
2022/02/01 | 462 | 467 | 458 | 464 | 10,600 |
2022/01/31 | 467 | 470 | 458 | 462 | 22,900 |
2022/01/28 | 471 | 475 | 469 | 475 | 6,500 |
2022/01/27 | 471 | 471 | 468 | 469 | 9,400 |
2022/01/26 | 471 | 472 | 469 | 471 | 4,200 |
2022/01/25 | 469 | 472 | 468 | 471 | 2,500 |
2022/01/24 | 467 | 472 | 467 | 472 | 6,300 |
2022/01/21 | 470 | 471 | 467 | 469 | 9,900 |
2022/01/20 | 470 | 473 | 470 | 473 | 3,900 |
2022/01/19 | 472 | 474 | 470 | 470 | 10,700 |
2022/01/18 | 474 | 477 | 472 | 473 | 5,800 |
2022/01/17 | 475 | 476 | 473 | 474 | 7,200 |
2022/01/14 | 472 | 475 | 472 | 475 | 5,800 |
2022/01/13 | 473 | 474 | 472 | 473 | 8,800 |
2022/01/12 | 477 | 477 | 472 | 476 | 13,700 |
2022/01/11 | 474 | 475 | 472 | 475 | 8,300 |
2022/01/07 | 471 | 476 | 471 | 472 | 8,700 |
2022/01/06 | 473 | 476 | 470 | 470 | 24,400 |
2022/01/05 | 472 | 477 | 471 | 475 | 18,400 |
2022/01/04 | 467 | 473 | 467 | 473 | 18,600 |