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 |
---|---|---|---|---|---|
2023/12/29 | 607 | 619 | 607 | 618 | 17,000 |
2023/12/28 | 606 | 610 | 606 | 608 | 13,400 |
2023/12/27 | 611 | 611 | 605 | 606 | 32,300 |
2023/12/26 | 611 | 611 | 605 | 610 | 13,500 |
2023/12/25 | 613 | 614 | 609 | 610 | 6,400 |
2023/12/22 | 614 | 614 | 610 | 613 | 4,500 |
2023/12/21 | 612 | 612 | 608 | 612 | 8,500 |
2023/12/20 | 610 | 615 | 610 | 612 | 6,900 |
2023/12/19 | 614 | 614 | 610 | 612 | 7,500 |
2023/12/18 | 608 | 614 | 608 | 611 | 9,900 |
2023/12/15 | 610 | 614 | 608 | 610 | 6,300 |
2023/12/14 | 617 | 617 | 606 | 610 | 26,200 |
2023/12/13 | 616 | 620 | 615 | 617 | 3,200 |
2023/12/12 | 617 | 617 | 616 | 616 | 6,300 |
2023/12/11 | 615 | 620 | 612 | 618 | 9,000 |
2023/12/08 | 619 | 619 | 615 | 616 | 7,600 |
2023/12/07 | 618 | 622 | 617 | 619 | 8,800 |
2023/12/06 | 620 | 623 | 618 | 619 | 9,400 |
2023/12/05 | 620 | 623 | 620 | 620 | 3,300 |
2023/12/04 | 623 | 624 | 619 | 619 | 3,300 |
2023/12/01 | 624 | 624 | 620 | 623 | 5,500 |
2023/11/30 | 620 | 622 | 615 | 622 | 11,100 |
2023/11/29 | 621 | 623 | 620 | 621 | 2,400 |
2023/11/28 | 624 | 624 | 620 | 622 | 3,500 |
2023/11/27 | 619 | 624 | 619 | 624 | 12,000 |
2023/11/24 | 616 | 622 | 616 | 621 | 16,200 |
2023/11/22 | 618 | 619 | 616 | 616 | 2,100 |
2023/11/21 | 622 | 622 | 616 | 618 | 7,800 |
2023/11/20 | 627 | 627 | 620 | 622 | 7,700 |
2023/11/17 | 616 | 622 | 616 | 621 | 7,700 |
2023/11/16 | 618 | 619 | 617 | 619 | 2,100 |
2023/11/15 | 622 | 622 | 618 | 618 | 4,100 |
2023/11/14 | 622 | 622 | 616 | 620 | 3,300 |
2023/11/13 | 620 | 622 | 618 | 620 | 4,900 |
2023/11/10 | 620 | 620 | 614 | 618 | 2,400 |
2023/11/09 | 616 | 620 | 614 | 620 | 8,500 |
2023/11/08 | 621 | 621 | 614 | 616 | 11,100 |
2023/11/07 | 619 | 620 | 617 | 617 | 4,900 |
2023/11/06 | 620 | 620 | 616 | 619 | 9,600 |
2023/11/02 | 625 | 625 | 616 | 616 | 8,500 |
2023/11/01 | 613 | 617 | 613 | 617 | 4,500 |
2023/10/31 | 614 | 614 | 606 | 613 | 7,600 |
2023/10/30 | 610 | 616 | 606 | 612 | 19,900 |
2023/10/27 | 614 | 614 | 606 | 609 | 22,200 |
2023/10/26 | 615 | 616 | 610 | 614 | 7,200 |
2023/10/25 | 616 | 620 | 615 | 615 | 6,200 |
2023/10/24 | 626 | 626 | 610 | 616 | 10,100 |
2023/10/23 | 618 | 624 | 616 | 622 | 12,700 |
2023/10/20 | 626 | 628 | 610 | 628 | 13,100 |
2023/10/19 | 629 | 629 | 615 | 628 | 7,800 |
2023/10/18 | 630 | 631 | 614 | 629 | 13,000 |
2023/10/17 | 617 | 620 | 617 | 620 | 12,100 |
2023/10/16 | 622 | 622 | 615 | 617 | 15,400 |
2023/10/13 | 623 | 624 | 619 | 621 | 15,800 |
2023/10/12 | 622 | 626 | 622 | 624 | 11,900 |
2023/10/11 | 627 | 629 | 621 | 625 | 11,900 |
2023/10/10 | 621 | 630 | 621 | 627 | 18,400 |
2023/10/06 | 620 | 622 | 615 | 620 | 10,200 |
2023/10/05 | 614 | 623 | 612 | 619 | 12,800 |
2023/10/04 | 615 | 617 | 598 | 605 | 89,200 |
2023/10/03 | 627 | 627 | 613 | 625 | 36,900 |
2023/10/02 | 625 | 631 | 619 | 627 | 46,900 |
2023/09/29 | 642 | 647 | 628 | 629 | 49,100 |
2023/09/28 | 628 | 646 | 624 | 635 | 61,800 |
2023/09/27 | 657 | 668 | 653 | 658 | 108,100 |
2023/09/26 | 672 | 672 | 656 | 657 | 33,700 |
2023/09/25 | 662 | 668 | 655 | 666 | 37,000 |
2023/09/22 | 650 | 659 | 650 | 655 | 11,700 |
2023/09/21 | 655 | 660 | 652 | 660 | 18,800 |
2023/09/20 | 660 | 660 | 652 | 652 | 13,500 |
2023/09/19 | 648 | 659 | 647 | 657 | 20,700 |
2023/09/15 | 643 | 650 | 642 | 648 | 21,500 |
2023/09/14 | 642 | 643 | 636 | 643 | 14,800 |
2023/09/13 | 638 | 641 | 637 | 641 | 14,500 |
2023/09/12 | 636 | 639 | 635 | 638 | 8,900 |
2023/09/11 | 639 | 639 | 633 | 635 | 11,700 |
2023/09/08 | 639 | 639 | 632 | 638 | 19,900 |
2023/09/07 | 640 | 642 | 635 | 639 | 15,000 |
2023/09/06 | 635 | 640 | 634 | 638 | 24,800 |
2023/09/05 | 633 | 635 | 630 | 635 | 15,100 |
2023/09/04 | 630 | 632 | 629 | 632 | 18,600 |
2023/09/01 | 623 | 628 | 623 | 628 | 18,300 |
2023/08/31 | 627 | 631 | 627 | 629 | 31,800 |
2023/08/30 | 632 | 633 | 626 | 631 | 31,800 |
2023/08/29 | 627 | 628 | 625 | 626 | 13,700 |
2023/08/28 | 616 | 630 | 616 | 627 | 27,400 |
2023/08/25 | 612 | 624 | 612 | 621 | 17,300 |
2023/08/24 | 617 | 622 | 614 | 620 | 15,700 |
2023/08/23 | 611 | 615 | 611 | 612 | 15,000 |
2023/08/22 | 612 | 613 | 609 | 611 | 17,800 |
2023/08/21 | 612 | 615 | 610 | 610 | 17,500 |
2023/08/18 | 622 | 624 | 604 | 612 | 51,000 |
2023/08/17 | 629 | 630 | 620 | 622 | 24,000 |
2023/08/16 | 630 | 632 | 627 | 629 | 15,600 |
2023/08/15 | 633 | 635 | 627 | 633 | 16,600 |
2023/08/14 | 632 | 635 | 631 | 633 | 11,800 |
2023/08/10 | 633 | 635 | 631 | 632 | 8,500 |
2023/08/09 | 635 | 635 | 630 | 630 | 19,900 |
2023/08/08 | 634 | 637 | 633 | 635 | 9,200 |
2023/08/07 | 634 | 639 | 628 | 635 | 9,100 |
2023/08/04 | 633 | 636 | 624 | 633 | 16,500 |
2023/08/03 | 634 | 638 | 632 | 633 | 6,100 |
2023/08/02 | 639 | 645 | 609 | 634 | 57,600 |
2023/08/01 | 642 | 642 | 634 | 636 | 9,400 |
2023/07/31 | 647 | 651 | 633 | 638 | 57,400 |
2023/07/28 | 653 | 658 | 645 | 651 | 25,600 |
2023/07/27 | 653 | 656 | 650 | 653 | 10,800 |
2023/07/26 | 650 | 653 | 649 | 651 | 4,000 |
2023/07/25 | 649 | 659 | 647 | 651 | 18,600 |
2023/07/24 | 648 | 648 | 641 | 644 | 6,100 |
2023/07/21 | 641 | 643 | 639 | 639 | 7,300 |
2023/07/20 | 634 | 643 | 633 | 641 | 9,700 |
2023/07/19 | 629 | 638 | 627 | 637 | 14,800 |
2023/07/18 | 626 | 629 | 623 | 625 | 6,300 |
2023/07/14 | 623 | 623 | 618 | 623 | 6,400 |
2023/07/13 | 625 | 626 | 609 | 623 | 18,500 |
2023/07/12 | 620 | 622 | 619 | 621 | 4,700 |
2023/07/11 | 634 | 634 | 620 | 620 | 9,400 |
2023/07/10 | 637 | 637 | 628 | 629 | 5,100 |
2023/07/07 | 627 | 632 | 621 | 630 | 8,900 |
2023/07/06 | 636 | 637 | 628 | 633 | 15,200 |
2023/07/05 | 637 | 638 | 630 | 631 | 6,200 |
2023/07/04 | 634 | 635 | 629 | 633 | 8,100 |
2023/07/03 | 642 | 642 | 630 | 634 | 11,000 |
2023/06/30 | 632 | 641 | 624 | 631 | 27,600 |
2023/06/29 | 616 | 631 | 616 | 631 | 21,800 |
2023/06/28 | 621 | 621 | 616 | 618 | 4,000 |
2023/06/27 | 622 | 622 | 616 | 619 | 10,000 |
2023/06/26 | 619 | 622 | 611 | 622 | 11,400 |
2023/06/23 | 618 | 626 | 611 | 613 | 17,900 |
2023/06/22 | 612 | 627 | 610 | 621 | 31,900 |
2023/06/21 | 605 | 610 | 604 | 608 | 10,700 |
2023/06/20 | 602 | 611 | 601 | 603 | 11,300 |
2023/06/19 | 603 | 608 | 599 | 604 | 12,400 |
2023/06/16 | 605 | 607 | 597 | 601 | 24,800 |
2023/06/15 | 604 | 613 | 601 | 611 | 18,400 |
2023/06/14 | 598 | 609 | 598 | 603 | 21,400 |
2023/06/13 | 602 | 602 | 597 | 598 | 13,100 |
2023/06/12 | 594 | 599 | 592 | 598 | 13,000 |
2023/06/09 | 594 | 594 | 587 | 590 | 13,500 |
2023/06/08 | 596 | 596 | 585 | 590 | 13,900 |
2023/06/07 | 597 | 600 | 590 | 593 | 11,300 |
2023/06/06 | 594 | 597 | 590 | 594 | 19,000 |
2023/06/05 | 587 | 597 | 587 | 591 | 24,500 |
2023/06/02 | 586 | 588 | 578 | 587 | 37,100 |
2023/06/01 | 578 | 586 | 578 | 582 | 13,600 |
2023/05/31 | 591 | 592 | 577 | 577 | 44,800 |
2023/05/30 | 597 | 602 | 591 | 595 | 14,000 |
2023/05/29 | 602 | 603 | 595 | 596 | 14,000 |
2023/05/26 | 613 | 614 | 600 | 601 | 16,300 |
2023/05/25 | 595 | 615 | 595 | 615 | 33,700 |
2023/05/24 | 597 | 604 | 593 | 595 | 16,400 |
2023/05/23 | 609 | 611 | 588 | 595 | 49,300 |
2023/05/22 | 607 | 607 | 601 | 603 | 12,500 |
2023/05/19 | 608 | 608 | 600 | 603 | 13,400 |
2023/05/18 | 610 | 611 | 598 | 611 | 36,100 |
2023/05/17 | 606 | 616 | 602 | 610 | 23,600 |
2023/05/16 | 612 | 620 | 603 | 606 | 33,700 |
2023/05/15 | 623 | 629 | 599 | 613 | 91,400 |
2023/05/12 | 637 | 642 | 628 | 633 | 38,700 |
2023/05/11 | 658 | 658 | 628 | 637 | 41,000 |
2023/05/10 | 666 | 666 | 650 | 653 | 14,200 |
2023/05/09 | 663 | 668 | 661 | 662 | 14,400 |
2023/05/08 | 663 | 667 | 661 | 661 | 11,400 |
2023/05/02 | 661 | 666 | 650 | 661 | 30,600 |
2023/05/01 | 660 | 664 | 657 | 661 | 12,200 |
2023/04/28 | 652 | 659 | 648 | 659 | 22,800 |
2023/04/27 | 644 | 654 | 644 | 653 | 12,000 |
2023/04/26 | 654 | 654 | 641 | 648 | 21,200 |
2023/04/25 | 653 | 663 | 652 | 652 | 25,800 |
2023/04/24 | 667 | 667 | 652 | 654 | 15,500 |
2023/04/21 | 661 | 665 | 650 | 661 | 21,200 |
2023/04/20 | 661 | 672 | 660 | 663 | 25,400 |
2023/04/19 | 673 | 675 | 663 | 666 | 21,500 |
2023/04/18 | 674 | 680 | 668 | 673 | 22,800 |
2023/04/17 | 697 | 697 | 666 | 670 | 71,100 |
2023/04/14 | 679 | 712 | 674 | 697 | 151,600 |
2023/04/13 | 675 | 675 | 661 | 669 | 18,700 |
2023/04/12 | 659 | 673 | 653 | 673 | 20,200 |
2023/04/11 | 665 | 666 | 655 | 656 | 11,500 |
2023/04/10 | 646 | 666 | 646 | 666 | 32,200 |
2023/04/07 | 647 | 649 | 635 | 643 | 31,500 |
2023/04/06 | 653 | 661 | 642 | 651 | 20,500 |
2023/04/05 | 662 | 668 | 650 | 658 | 35,800 |
2023/04/04 | 671 | 671 | 662 | 662 | 25,100 |
2023/04/03 | 668 | 672 | 659 | 661 | 26,200 |
2023/03/31 | 663 | 663 | 647 | 655 | 23,900 |
2023/03/30 | 649 | 656 | 644 | 653 | 19,400 |
2023/03/29 | 649 | 665 | 649 | 649 | 37,100 |
2023/03/28 | 679 | 681 | 648 | 648 | 75,000 |
2023/03/27 | 675 | 696 | 671 | 678 | 36,000 |
2023/03/24 | 676 | 682 | 668 | 670 | 50,500 |
2023/03/23 | 659 | 678 | 656 | 676 | 35,900 |
2023/03/22 | 672 | 676 | 668 | 668 | 28,400 |
2023/03/20 | 676 | 677 | 647 | 652 | 83,700 |
2023/03/17 | 701 | 701 | 673 | 687 | 56,000 |
2023/03/16 | 685 | 695 | 672 | 695 | 38,200 |
2023/03/15 | 679 | 701 | 679 | 699 | 43,500 |
2023/03/14 | 691 | 692 | 654 | 676 | 91,700 |
2023/03/13 | 706 | 716 | 691 | 706 | 87,600 |
2023/03/10 | 738 | 754 | 730 | 730 | 59,100 |
2023/03/09 | 756 | 756 | 732 | 752 | 76,700 |
2023/03/08 | 765 | 775 | 749 | 756 | 77,900 |
2023/03/07 | 761 | 782 | 752 | 766 | 119,600 |
2023/03/06 | 740 | 770 | 740 | 761 | 116,300 |
2023/03/03 | 753 | 774 | 735 | 742 | 109,200 |
2023/03/02 | 758 | 758 | 740 | 742 | 72,400 |
2023/03/01 | 749 | 767 | 742 | 766 | 96,500 |
2023/02/28 | 765 | 765 | 746 | 750 | 110,000 |
2023/02/27 | 769 | 789 | 755 | 774 | 330,100 |
2023/02/24 | 687 | 775 | 687 | 770 | 457,000 |
2023/02/22 | 700 | 702 | 689 | 689 | 60,000 |
2023/02/21 | 712 | 724 | 695 | 705 | 187,700 |
2023/02/20 | 682 | 708 | 682 | 691 | 156,700 |
2023/02/17 | 705 | 716 | 676 | 682 | 190,400 |
2023/02/16 | 661 | 717 | 659 | 713 | 578,800 |
2023/02/15 | 647 | 659 | 628 | 657 | 93,200 |
2023/02/14 | 608 | 654 | 608 | 645 | 195,600 |
2023/02/13 | 621 | 621 | 607 | 608 | 32,000 |
2023/02/10 | 624 | 624 | 612 | 618 | 63,600 |
2023/02/09 | 631 | 631 | 622 | 623 | 36,400 |
2023/02/08 | 639 | 639 | 627 | 632 | 26,400 |
2023/02/07 | 628 | 640 | 628 | 640 | 61,700 |
2023/02/06 | 621 | 628 | 616 | 626 | 54,400 |
2023/02/03 | 631 | 632 | 616 | 618 | 80,700 |
2023/02/02 | 620 | 650 | 620 | 632 | 183,800 |
2023/02/01 | 630 | 637 | 618 | 629 | 204,500 |
2023/01/31 | 660 | 679 | 611 | 631 | 1,320,700 |
2023/01/30 | 577 | 605 | 569 | 590 | 211,600 |
2023/01/27 | 570 | 580 | 563 | 578 | 58,100 |
2023/01/26 | 562 | 572 | 553 | 572 | 52,000 |
2023/01/25 | 536 | 576 | 535 | 569 | 137,800 |
2023/01/24 | 526 | 537 | 524 | 537 | 12,600 |
2023/01/23 | 527 | 530 | 520 | 528 | 25,100 |
2023/01/20 | 525 | 525 | 519 | 525 | 7,800 |
2023/01/19 | 529 | 536 | 520 | 524 | 13,100 |
2023/01/18 | 536 | 537 | 520 | 534 | 18,500 |
2023/01/17 | 544 | 545 | 531 | 537 | 24,800 |
2023/01/16 | 548 | 550 | 535 | 550 | 32,600 |
2023/01/13 | 531 | 553 | 531 | 548 | 66,200 |
2023/01/12 | 540 | 540 | 529 | 538 | 31,400 |
2023/01/11 | 505 | 542 | 505 | 541 | 46,800 |
2023/01/10 | 508 | 514 | 503 | 514 | 14,500 |
2023/01/06 | 504 | 504 | 502 | 504 | 1,900 |
2023/01/05 | 509 | 509 | 497 | 504 | 4,800 |
2023/01/04 | 497 | 507 | 497 | 505 | 2,900 |