ウェーブロックホールディングス(7940)の株価時系列情報
ウェーブロックホールディングス(7940)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 614 | 617 | 609 | 613 | 22,800 |
| 2025/07/29 | 611 | 613 | 609 | 610 | 55,900 |
| 2025/07/28 | 617 | 621 | 612 | 614 | 74,800 |
| 2025/07/25 | 616 | 622 | 616 | 620 | 25,700 |
| 2025/07/24 | 615 | 621 | 613 | 616 | 58,800 |
| 2025/07/23 | 609 | 614 | 609 | 611 | 62,600 |
| 2025/07/22 | 602 | 611 | 602 | 608 | 29,700 |
| 2025/07/18 | 604 | 604 | 599 | 599 | 21,300 |
| 2025/07/17 | 601 | 604 | 601 | 604 | 7,000 |
| 2025/07/16 | 605 | 606 | 601 | 601 | 17,600 |
| 2025/07/15 | 612 | 612 | 605 | 605 | 22,900 |
| 2025/07/14 | 603 | 614 | 603 | 609 | 52,700 |
| 2025/07/11 | 602 | 604 | 600 | 603 | 19,700 |
| 2025/07/10 | 602 | 602 | 598 | 600 | 16,100 |
| 2025/07/09 | 597 | 603 | 596 | 603 | 29,500 |
| 2025/07/08 | 593 | 597 | 593 | 597 | 9,200 |
| 2025/07/07 | 600 | 600 | 593 | 593 | 14,200 |
| 2025/07/04 | 598 | 603 | 596 | 596 | 21,000 |
| 2025/07/03 | 595 | 599 | 594 | 597 | 9,200 |
| 2025/07/02 | 592 | 596 | 590 | 593 | 22,200 |
| 2025/07/01 | 598 | 598 | 591 | 594 | 32,700 |
| 2025/06/30 | 595 | 602 | 595 | 597 | 35,500 |
| 2025/06/27 | 594 | 595 | 588 | 593 | 20,900 |
| 2025/06/26 | 588 | 593 | 586 | 592 | 25,200 |
| 2025/06/25 | 590 | 591 | 586 | 590 | 18,200 |
| 2025/06/24 | 592 | 592 | 585 | 588 | 8,700 |
| 2025/06/23 | 590 | 594 | 583 | 585 | 27,500 |
| 2025/06/20 | 593 | 593 | 590 | 591 | 8,500 |
| 2025/06/19 | 590 | 593 | 587 | 593 | 21,400 |
| 2025/06/18 | 587 | 588 | 584 | 586 | 12,900 |
| 2025/06/17 | 581 | 587 | 580 | 587 | 16,800 |
| 2025/06/16 | 583 | 583 | 575 | 580 | 21,100 |
| 2025/06/13 | 586 | 586 | 578 | 578 | 18,100 |
| 2025/06/12 | 588 | 589 | 575 | 580 | 33,900 |
| 2025/06/11 | 587 | 590 | 584 | 586 | 22,500 |
| 2025/06/10 | 584 | 588 | 584 | 584 | 13,100 |
| 2025/06/09 | 588 | 588 | 583 | 584 | 15,500 |
| 2025/06/06 | 586 | 588 | 585 | 585 | 7,500 |
| 2025/06/05 | 594 | 594 | 585 | 585 | 15,900 |
| 2025/06/04 | 587 | 595 | 586 | 593 | 30,700 |
| 2025/06/03 | 581 | 586 | 578 | 586 | 27,200 |
| 2025/06/02 | 584 | 584 | 577 | 583 | 22,900 |
| 2025/05/30 | 585 | 585 | 582 | 582 | 13,900 |
| 2025/05/29 | 583 | 585 | 582 | 585 | 13,600 |
| 2025/05/28 | 581 | 584 | 581 | 584 | 43,100 |
| 2025/05/27 | 576 | 581 | 572 | 581 | 35,000 |
| 2025/05/26 | 574 | 577 | 573 | 576 | 10,600 |
| 2025/05/23 | 573 | 576 | 572 | 572 | 6,600 |
| 2025/05/22 | 572 | 575 | 568 | 572 | 14,000 |
| 2025/05/21 | 574 | 577 | 571 | 572 | 10,200 |
| 2025/05/20 | 577 | 578 | 571 | 571 | 29,700 |
| 2025/05/19 | 574 | 579 | 572 | 572 | 24,400 |
| 2025/05/16 | 577 | 577 | 569 | 574 | 47,600 |
| 2025/05/15 | 581 | 581 | 577 | 577 | 12,000 |
| 2025/05/14 | 585 | 585 | 578 | 579 | 22,500 |
| 2025/05/13 | 591 | 591 | 573 | 585 | 71,300 |
| 2025/05/12 | 582 | 591 | 580 | 583 | 95,200 |
| 2025/05/09 | 570 | 570 | 563 | 563 | 27,600 |
| 2025/05/08 | 569 | 569 | 563 | 563 | 16,000 |
| 2025/05/07 | 566 | 568 | 562 | 565 | 20,400 |
| 2025/05/02 | 558 | 562 | 557 | 559 | 13,800 |
| 2025/05/01 | 564 | 564 | 556 | 556 | 20,400 |
| 2025/04/30 | 562 | 564 | 558 | 563 | 13,800 |
| 2025/04/28 | 565 | 566 | 560 | 560 | 15,000 |
| 2025/04/25 | 554 | 560 | 553 | 560 | 30,700 |
| 2025/04/24 | 554 | 556 | 549 | 549 | 24,600 |
| 2025/04/23 | 558 | 560 | 548 | 553 | 41,300 |
| 2025/04/22 | 543 | 546 | 541 | 541 | 27,900 |
| 2025/04/21 | 548 | 550 | 542 | 543 | 19,400 |
| 2025/04/18 | 545 | 550 | 545 | 547 | 16,600 |
| 2025/04/17 | 537 | 544 | 535 | 544 | 17,000 |
| 2025/04/16 | 535 | 537 | 531 | 537 | 22,400 |
| 2025/04/15 | 535 | 538 | 534 | 535 | 12,600 |
| 2025/04/14 | 537 | 537 | 528 | 531 | 57,000 |
| 2025/04/11 | 516 | 527 | 511 | 522 | 44,600 |
| 2025/04/10 | 543 | 543 | 527 | 531 | 69,600 |
| 2025/04/09 | 514 | 516 | 501 | 507 | 80,300 |
| 2025/04/08 | 515 | 533 | 515 | 530 | 135,900 |
| 2025/04/07 | 500 | 508 | 481 | 485 | 415,200 |
| 2025/04/04 | 544 | 545 | 515 | 530 | 303,100 |
| 2025/04/03 | 569 | 573 | 544 | 555 | 304,200 |
| 2025/04/02 | 586 | 586 | 579 | 582 | 89,300 |
| 2025/04/01 | 594 | 594 | 587 | 587 | 29,800 |
| 2025/03/31 | 598 | 598 | 587 | 587 | 114,200 |
| 2025/03/28 | 602 | 605 | 599 | 600 | 56,000 |
| 2025/03/27 | 616 | 616 | 611 | 613 | 33,400 |
| 2025/03/26 | 612 | 616 | 610 | 611 | 51,600 |
| 2025/03/25 | 609 | 612 | 606 | 610 | 44,700 |
| 2025/03/24 | 609 | 609 | 604 | 606 | 42,000 |
| 2025/03/21 | 603 | 609 | 603 | 609 | 51,200 |
| 2025/03/19 | 604 | 606 | 601 | 604 | 65,600 |
| 2025/03/18 | 604 | 606 | 602 | 602 | 29,400 |
| 2025/03/17 | 604 | 606 | 602 | 604 | 76,800 |
| 2025/03/14 | 602 | 604 | 600 | 603 | 48,300 |
| 2025/03/13 | 604 | 606 | 602 | 604 | 73,800 |
| 2025/03/12 | 601 | 604 | 599 | 604 | 53,700 |
| 2025/03/11 | 598 | 601 | 590 | 601 | 142,600 |
| 2025/03/10 | 607 | 607 | 599 | 600 | 85,700 |
| 2025/03/07 | 604 | 605 | 600 | 605 | 83,200 |
| 2025/03/06 | 606 | 608 | 604 | 606 | 44,700 |
| 2025/03/05 | 609 | 609 | 605 | 605 | 41,100 |
| 2025/03/04 | 609 | 609 | 604 | 609 | 32,700 |
| 2025/03/03 | 612 | 612 | 605 | 612 | 23,200 |
| 2025/02/28 | 607 | 611 | 601 | 603 | 64,000 |
| 2025/02/27 | 607 | 615 | 607 | 611 | 28,800 |
| 2025/02/26 | 607 | 609 | 601 | 605 | 38,400 |
| 2025/02/25 | 621 | 621 | 606 | 607 | 107,900 |
| 2025/02/21 | 630 | 630 | 620 | 621 | 63,600 |
| 2025/02/20 | 631 | 636 | 625 | 629 | 46,800 |
| 2025/02/19 | 628 | 634 | 628 | 629 | 29,700 |
| 2025/02/18 | 628 | 630 | 623 | 630 | 28,500 |
| 2025/02/17 | 626 | 630 | 625 | 625 | 36,200 |
| 2025/02/14 | 638 | 638 | 625 | 631 | 67,600 |
| 2025/02/13 | 642 | 645 | 624 | 638 | 223,000 |
| 2025/02/12 | 633 | 653 | 628 | 641 | 203,400 |
| 2025/02/10 | 630 | 632 | 625 | 631 | 70,500 |
| 2025/02/07 | 643 | 644 | 627 | 631 | 161,700 |
| 2025/02/06 | 653 | 653 | 640 | 640 | 74,700 |
| 2025/02/05 | 645 | 670 | 636 | 650 | 218,300 |
| 2025/02/04 | 642 | 649 | 631 | 645 | 168,600 |
| 2025/02/03 | 641 | 652 | 624 | 636 | 496,700 |
| 2025/01/31 | 696 | 713 | 692 | 711 | 334,900 |
| 2025/01/30 | 699 | 710 | 688 | 692 | 437,900 |
| 2025/01/29 | 719 | 719 | 686 | 697 | 367,300 |
| 2025/01/28 | 701 | 717 | 694 | 716 | 222,000 |
| 2025/01/27 | 696 | 709 | 695 | 700 | 268,200 |
| 2025/01/24 | 684 | 692 | 681 | 691 | 42,600 |
| 2025/01/23 | 679 | 684 | 670 | 684 | 38,600 |
| 2025/01/22 | 685 | 688 | 677 | 680 | 103,100 |
| 2025/01/21 | 679 | 689 | 672 | 684 | 96,100 |
| 2025/01/20 | 676 | 688 | 676 | 684 | 51,100 |
| 2025/01/17 | 667 | 678 | 661 | 676 | 89,500 |
| 2025/01/16 | 696 | 697 | 670 | 673 | 138,000 |
| 2025/01/15 | 705 | 705 | 685 | 701 | 136,700 |
| 2025/01/14 | 716 | 716 | 697 | 705 | 100,500 |
| 2025/01/10 | 720 | 725 | 702 | 718 | 161,500 |
| 2025/01/09 | 700 | 725 | 690 | 722 | 263,800 |
| 2025/01/08 | 671 | 707 | 666 | 704 | 144,700 |
| 2025/01/07 | 663 | 674 | 662 | 671 | 29,400 |
| 2025/01/06 | 681 | 681 | 660 | 660 | 63,000 |
| 2024/12/30 | 660 | 682 | 660 | 676 | 111,400 |
| 2024/12/27 | 643 | 654 | 643 | 654 | 54,100 |
| 2024/12/26 | 641 | 646 | 640 | 640 | 51,300 |
| 2024/12/25 | 641 | 647 | 640 | 641 | 18,500 |
| 2024/12/24 | 651 | 651 | 643 | 643 | 15,300 |
| 2024/12/23 | 640 | 651 | 640 | 651 | 63,800 |
| 2024/12/20 | 641 | 644 | 633 | 644 | 43,600 |
| 2024/12/19 | 639 | 643 | 636 | 642 | 28,000 |
| 2024/12/18 | 637 | 645 | 635 | 645 | 54,200 |
| 2024/12/17 | 645 | 645 | 636 | 641 | 31,300 |
| 2024/12/16 | 645 | 647 | 643 | 647 | 13,700 |
| 2024/12/13 | 650 | 650 | 644 | 650 | 26,300 |
| 2024/12/12 | 651 | 651 | 645 | 651 | 28,100 |
| 2024/12/11 | 648 | 652 | 645 | 651 | 26,300 |
| 2024/12/10 | 646 | 652 | 645 | 650 | 25,600 |
| 2024/12/09 | 640 | 651 | 640 | 645 | 55,800 |
| 2024/12/06 | 638 | 641 | 635 | 639 | 21,800 |
| 2024/12/05 | 642 | 642 | 638 | 638 | 5,700 |
| 2024/12/04 | 633 | 641 | 630 | 640 | 20,500 |
| 2024/12/03 | 639 | 640 | 633 | 633 | 36,100 |
| 2024/12/02 | 649 | 649 | 637 | 641 | 20,000 |
| 2024/11/29 | 644 | 652 | 641 | 649 | 27,000 |
| 2024/11/28 | 637 | 650 | 635 | 643 | 34,200 |
| 2024/11/27 | 638 | 640 | 631 | 639 | 42,300 |
| 2024/11/26 | 656 | 656 | 640 | 640 | 35,800 |
| 2024/11/25 | 650 | 655 | 645 | 650 | 71,400 |
| 2024/11/22 | 637 | 647 | 633 | 645 | 47,200 |
| 2024/11/21 | 634 | 635 | 631 | 634 | 7,400 |
| 2024/11/20 | 636 | 639 | 628 | 634 | 20,800 |
| 2024/11/19 | 633 | 640 | 627 | 637 | 56,400 |
| 2024/11/18 | 632 | 638 | 632 | 634 | 11,800 |
| 2024/11/15 | 642 | 642 | 632 | 638 | 41,000 |
| 2024/11/14 | 622 | 643 | 620 | 640 | 123,300 |
| 2024/11/13 | 613 | 623 | 613 | 620 | 48,100 |
| 2024/11/12 | 610 | 616 | 610 | 613 | 34,000 |
| 2024/11/11 | 612 | 612 | 607 | 609 | 16,800 |
| 2024/11/08 | 611 | 615 | 609 | 614 | 25,900 |
| 2024/11/07 | 607 | 611 | 606 | 611 | 23,600 |
| 2024/11/06 | 606 | 612 | 604 | 605 | 38,900 |
| 2024/11/05 | 605 | 606 | 600 | 604 | 34,600 |
| 2024/11/01 | 600 | 604 | 595 | 603 | 35,100 |
| 2024/10/31 | 593 | 606 | 593 | 598 | 50,100 |
| 2024/10/30 | 594 | 594 | 587 | 587 | 84,500 |
| 2024/10/29 | 595 | 598 | 592 | 592 | 21,200 |
| 2024/10/28 | 592 | 597 | 591 | 594 | 18,500 |
| 2024/10/25 | 598 | 598 | 592 | 592 | 22,700 |
| 2024/10/24 | 591 | 598 | 590 | 598 | 25,100 |
| 2024/10/23 | 593 | 597 | 591 | 592 | 29,900 |
| 2024/10/22 | 596 | 598 | 593 | 595 | 20,400 |
| 2024/10/21 | 599 | 599 | 595 | 595 | 24,900 |
| 2024/10/18 | 601 | 602 | 598 | 599 | 27,400 |
| 2024/10/17 | 600 | 601 | 599 | 599 | 12,500 |
| 2024/10/16 | 600 | 602 | 599 | 600 | 5,900 |
| 2024/10/15 | 598 | 604 | 598 | 600 | 39,000 |
| 2024/10/11 | 602 | 602 | 599 | 599 | 19,600 |
| 2024/10/10 | 604 | 604 | 600 | 602 | 16,200 |
| 2024/10/09 | 604 | 605 | 601 | 605 | 29,100 |
| 2024/10/08 | 608 | 609 | 602 | 606 | 48,200 |
| 2024/10/07 | 610 | 611 | 608 | 608 | 10,300 |
| 2024/10/04 | 607 | 609 | 605 | 608 | 11,400 |