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 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,049 | 1,051 | 1,043 | 1,049 | 394,200 |
| 2026/06/18 | 1,049 | 1,050 | 1,047 | 1,050 | 106,800 |
| 2026/06/17 | 1,047 | 1,048 | 1,045 | 1,048 | 211,400 |
| 2026/06/16 | 1,047 | 1,047 | 1,046 | 1,047 | 109,300 |
| 2026/06/15 | 1,048 | 1,049 | 1,046 | 1,047 | 138,600 |
| 2026/06/12 | 1,047 | 1,048 | 1,046 | 1,046 | 120,200 |
| 2026/06/11 | 1,046 | 1,047 | 1,044 | 1,045 | 179,800 |
| 2026/06/10 | 1,047 | 1,048 | 1,046 | 1,046 | 58,800 |
| 2026/06/09 | 1,047 | 1,049 | 1,046 | 1,046 | 60,000 |
| 2026/06/08 | 1,047 | 1,047 | 1,045 | 1,046 | 121,900 |
| 2026/06/05 | 1,047 | 1,048 | 1,045 | 1,047 | 101,100 |
| 2026/06/04 | 1,048 | 1,049 | 1,044 | 1,047 | 141,200 |
| 2026/06/03 | 1,050 | 1,050 | 1,048 | 1,049 | 83,100 |
| 2026/06/02 | 1,050 | 1,051 | 1,049 | 1,050 | 72,800 |
| 2026/06/01 | 1,051 | 1,052 | 1,050 | 1,051 | 79,600 |
| 2026/05/29 | 1,051 | 1,052 | 1,050 | 1,051 | 57,500 |
| 2026/05/28 | 1,051 | 1,053 | 1,047 | 1,051 | 162,100 |
| 2026/05/27 | 1,049 | 1,051 | 1,049 | 1,050 | 49,600 |
| 2026/05/26 | 1,050 | 1,051 | 1,047 | 1,049 | 108,200 |
| 2026/05/25 | 1,047 | 1,055 | 1,046 | 1,050 | 197,700 |
| 2026/05/22 | 1,045 | 1,046 | 1,042 | 1,046 | 214,600 |
| 2026/05/21 | 1,042 | 1,050 | 1,033 | 1,047 | 1,235,800 |
| 2026/05/20 | 1,037 | 1,037 | 1,023 | 1,026 | 80,200 |
| 2026/05/19 | 1,038 | 1,041 | 1,034 | 1,037 | 15,600 |
| 2026/05/18 | 1,040 | 1,050 | 1,036 | 1,045 | 39,500 |
| 2026/05/15 | 1,040 | 1,045 | 1,033 | 1,035 | 97,900 |
| 2026/05/14 | 1,045 | 1,047 | 1,039 | 1,040 | 82,300 |
| 2026/05/13 | 1,052 | 1,056 | 1,045 | 1,047 | 52,800 |
| 2026/05/12 | 1,087 | 1,089 | 1,059 | 1,063 | 51,300 |
| 2026/05/11 | 1,069 | 1,087 | 1,069 | 1,084 | 23,600 |
| 2026/05/08 | 1,060 | 1,073 | 1,055 | 1,071 | 25,200 |
| 2026/05/07 | 1,054 | 1,067 | 1,054 | 1,064 | 22,500 |
| 2026/05/01 | 1,050 | 1,056 | 1,048 | 1,056 | 77,700 |
| 2026/04/30 | 1,050 | 1,056 | 1,050 | 1,053 | 13,000 |
| 2026/04/28 | 1,050 | 1,053 | 1,046 | 1,053 | 30,700 |
| 2026/04/27 | 1,048 | 1,058 | 1,045 | 1,052 | 74,700 |
| 2026/04/24 | 1,050 | 1,052 | 1,046 | 1,050 | 17,700 |
| 2026/04/23 | 1,050 | 1,054 | 1,045 | 1,050 | 98,500 |
| 2026/04/22 | 1,055 | 1,055 | 1,047 | 1,048 | 37,400 |
| 2026/04/21 | 1,061 | 1,065 | 1,055 | 1,055 | 16,000 |
| 2026/04/20 | 1,059 | 1,066 | 1,059 | 1,060 | 25,800 |
| 2026/04/17 | 1,060 | 1,062 | 1,057 | 1,061 | 40,000 |
| 2026/04/16 | 1,057 | 1,063 | 1,057 | 1,060 | 23,800 |
| 2026/04/15 | 1,059 | 1,066 | 1,055 | 1,060 | 25,600 |
| 2026/04/14 | 1,060 | 1,068 | 1,059 | 1,059 | 25,100 |
| 2026/04/13 | 1,062 | 1,066 | 1,055 | 1,065 | 21,600 |
| 2026/04/10 | 1,070 | 1,073 | 1,060 | 1,062 | 97,600 |
| 2026/04/09 | 1,069 | 1,069 | 1,054 | 1,060 | 51,100 |
| 2026/04/08 | 1,061 | 1,074 | 1,051 | 1,074 | 81,500 |
| 2026/04/07 | 1,068 | 1,078 | 1,060 | 1,062 | 22,800 |
| 2026/04/06 | 1,063 | 1,069 | 1,057 | 1,068 | 71,200 |
| 2026/04/03 | 1,051 | 1,063 | 1,049 | 1,060 | 103,400 |
| 2026/03/27 | 1,063 | 1,075 | 1,055 | 1,074 | 68,000 |
| 2026/03/26 | 1,061 | 1,066 | 1,055 | 1,056 | 88,200 |
| 2026/03/25 | 1,051 | 1,063 | 1,051 | 1,060 | 36,200 |
| 2026/03/24 | 1,066 | 1,067 | 1,037 | 1,050 | 81,800 |
| 2026/03/23 | 1,059 | 1,062 | 1,042 | 1,053 | 156,400 |
| 2026/03/19 | 1,083 | 1,085 | 1,064 | 1,073 | 82,800 |
| 2026/03/18 | 1,079 | 1,081 | 1,074 | 1,080 | 24,200 |
| 2026/03/17 | 1,072 | 1,078 | 1,061 | 1,071 | 46,700 |
| 2026/03/16 | 1,069 | 1,077 | 1,063 | 1,068 | 30,300 |
| 2026/03/13 | 1,059 | 1,075 | 1,049 | 1,069 | 297,800 |
| 2026/03/12 | 1,078 | 1,082 | 1,041 | 1,053 | 472,200 |
| 2026/03/11 | 1,093 | 1,110 | 1,079 | 1,082 | 942,200 |
| 2026/03/10 | 1,204 | 1,223 | 1,204 | 1,209 | 7,800 |
| 2026/03/09 | 1,213 | 1,213 | 1,172 | 1,204 | 102,700 |
| 2026/03/06 | 1,245 | 1,260 | 1,238 | 1,243 | 23,600 |
| 2026/03/05 | 1,230 | 1,269 | 1,230 | 1,251 | 68,300 |
| 2026/03/04 | 1,235 | 1,239 | 1,181 | 1,216 | 86,300 |
| 2026/03/03 | 1,260 | 1,270 | 1,241 | 1,247 | 43,700 |
| 2026/03/02 | 1,256 | 1,280 | 1,256 | 1,265 | 16,900 |
| 2026/02/27 | 1,262 | 1,278 | 1,262 | 1,276 | 19,000 |
| 2026/02/26 | 1,270 | 1,271 | 1,254 | 1,255 | 33,500 |
| 2026/02/25 | 1,278 | 1,279 | 1,250 | 1,258 | 97,200 |
| 2026/02/24 | 1,269 | 1,285 | 1,251 | 1,265 | 43,100 |
| 2026/02/20 | 1,255 | 1,293 | 1,251 | 1,289 | 31,700 |
| 2026/02/19 | 1,259 | 1,270 | 1,254 | 1,265 | 28,900 |
| 2026/02/18 | 1,260 | 1,264 | 1,258 | 1,260 | 19,700 |
| 2026/02/17 | 1,282 | 1,282 | 1,258 | 1,258 | 49,800 |
| 2026/02/16 | 1,270 | 1,274 | 1,261 | 1,274 | 12,500 |
| 2026/02/13 | 1,270 | 1,277 | 1,258 | 1,273 | 15,100 |
| 2026/02/12 | 1,262 | 1,287 | 1,262 | 1,280 | 14,600 |
| 2026/02/10 | 1,258 | 1,265 | 1,257 | 1,265 | 30,200 |
| 2026/02/09 | 1,269 | 1,270 | 1,251 | 1,254 | 25,900 |
| 2026/02/06 | 1,270 | 1,270 | 1,231 | 1,258 | 71,200 |
| 2026/02/05 | 1,275 | 1,282 | 1,262 | 1,274 | 44,500 |
| 2026/02/04 | 1,312 | 1,312 | 1,268 | 1,289 | 63,100 |
| 2026/02/03 | 1,299 | 1,320 | 1,286 | 1,316 | 19,500 |
| 2026/02/02 | 1,340 | 1,340 | 1,277 | 1,282 | 85,200 |
| 2026/01/30 | 1,341 | 1,352 | 1,315 | 1,323 | 40,600 |
| 2026/01/29 | 1,346 | 1,360 | 1,341 | 1,354 | 39,200 |
| 2026/01/28 | 1,359 | 1,362 | 1,341 | 1,346 | 31,100 |
| 2026/01/27 | 1,351 | 1,370 | 1,328 | 1,359 | 34,400 |
| 2026/01/26 | 1,331 | 1,373 | 1,326 | 1,351 | 30,500 |
| 2026/01/23 | 1,348 | 1,370 | 1,334 | 1,339 | 53,600 |
| 2026/01/22 | 1,305 | 1,361 | 1,299 | 1,337 | 307,100 |
| 2026/01/21 | 1,293 | 1,313 | 1,286 | 1,309 | 35,500 |
| 2026/01/20 | 1,288 | 1,312 | 1,284 | 1,307 | 50,900 |
| 2026/01/19 | 1,283 | 1,298 | 1,283 | 1,288 | 5,800 |
| 2026/01/16 | 1,299 | 1,300 | 1,280 | 1,286 | 37,100 |
| 2026/01/15 | 1,299 | 1,302 | 1,293 | 1,293 | 24,700 |
| 2026/01/14 | 1,300 | 1,301 | 1,279 | 1,294 | 29,700 |
| 2026/01/13 | 1,282 | 1,329 | 1,270 | 1,308 | 59,400 |
| 2026/01/09 | 1,300 | 1,307 | 1,267 | 1,278 | 50,200 |
| 2026/01/08 | 1,307 | 1,307 | 1,281 | 1,286 | 18,400 |
| 2026/01/07 | 1,285 | 1,305 | 1,285 | 1,286 | 22,400 |
| 2026/01/06 | 1,302 | 1,315 | 1,274 | 1,298 | 47,400 |
| 2026/01/05 | 1,362 | 1,363 | 1,277 | 1,307 | 162,400 |
| 2025/12/30 | 1,372 | 1,375 | 1,348 | 1,363 | 58,700 |
| 2025/12/29 | 1,335 | 1,412 | 1,319 | 1,364 | 146,300 |
| 2025/12/26 | 1,280 | 1,335 | 1,277 | 1,335 | 150,500 |
| 2025/12/25 | 1,249 | 1,276 | 1,246 | 1,270 | 83,100 |
| 2025/12/24 | 1,250 | 1,275 | 1,243 | 1,249 | 43,600 |
| 2025/12/23 | 1,243 | 1,264 | 1,240 | 1,262 | 130,200 |
| 2025/12/22 | 1,240 | 1,245 | 1,232 | 1,238 | 71,000 |
| 2025/12/19 | 1,231 | 1,239 | 1,224 | 1,239 | 61,400 |
| 2025/12/18 | 1,201 | 1,249 | 1,200 | 1,232 | 154,700 |
| 2025/12/17 | 1,190 | 1,212 | 1,188 | 1,203 | 131,300 |
| 2025/12/16 | 1,185 | 1,223 | 1,185 | 1,191 | 125,600 |
| 2025/12/15 | 1,185 | 1,195 | 1,181 | 1,194 | 95,900 |
| 2025/12/12 | 1,190 | 1,205 | 1,185 | 1,186 | 44,100 |
| 2025/12/11 | 1,195 | 1,213 | 1,178 | 1,203 | 89,300 |
| 2025/12/10 | 1,219 | 1,226 | 1,186 | 1,195 | 60,000 |
| 2025/12/09 | 1,184 | 1,228 | 1,181 | 1,219 | 99,200 |
| 2025/12/08 | 1,178 | 1,185 | 1,169 | 1,185 | 82,200 |
| 2025/12/05 | 1,173 | 1,185 | 1,166 | 1,179 | 81,000 |
| 2025/12/04 | 1,182 | 1,189 | 1,176 | 1,176 | 68,200 |
| 2025/12/03 | 1,175 | 1,190 | 1,172 | 1,187 | 49,700 |
| 2025/12/02 | 1,177 | 1,191 | 1,175 | 1,175 | 58,700 |
| 2025/12/01 | 1,186 | 1,191 | 1,174 | 1,183 | 52,800 |
| 2025/11/28 | 1,150 | 1,220 | 1,150 | 1,191 | 181,500 |
| 2025/11/27 | 1,159 | 1,170 | 1,131 | 1,133 | 82,500 |
| 2025/11/26 | 1,160 | 1,184 | 1,144 | 1,148 | 53,600 |
| 2025/11/25 | 1,195 | 1,200 | 1,147 | 1,166 | 174,200 |
| 2025/11/21 | 1,205 | 1,233 | 1,195 | 1,210 | 178,800 |
| 2025/11/20 | 1,190 | 1,215 | 1,180 | 1,195 | 106,900 |
| 2025/11/19 | 1,224 | 1,224 | 1,156 | 1,166 | 183,600 |
| 2025/11/18 | 1,150 | 1,235 | 1,146 | 1,225 | 339,100 |
| 2025/11/17 | 1,150 | 1,174 | 1,120 | 1,134 | 317,200 |
| 2025/11/14 | 1,261 | 1,287 | 1,167 | 1,173 | 485,500 |
| 2025/11/13 | 1,300 | 1,300 | 1,206 | 1,291 | 688,500 |
| 2025/11/12 | 1,150 | 1,317 | 1,150 | 1,309 | 699,000 |
| 2025/11/11 | 1,081 | 1,154 | 1,073 | 1,150 | 586,900 |
| 2025/11/10 | 1,100 | 1,104 | 1,073 | 1,082 | 378,900 |
| 2025/11/07 | 1,075 | 1,109 | 1,068 | 1,090 | 739,800 |
| 2025/11/06 | 1,020 | 1,095 | 1,020 | 1,065 | 1,338,100 |
| 2025/11/05 | 966 | 1,013 | 966 | 1,013 | 2,824,700 |
| 2025/11/04 | 863 | 863 | 863 | 863 | 39,400 |
| 2025/10/31 | 726 | 728 | 712 | 713 | 65,300 |
| 2025/10/30 | 712 | 725 | 709 | 724 | 36,500 |
| 2025/10/29 | 713 | 716 | 704 | 709 | 62,400 |
| 2025/10/28 | 720 | 721 | 713 | 714 | 30,400 |
| 2025/10/27 | 720 | 728 | 712 | 722 | 50,400 |
| 2025/10/24 | 727 | 729 | 722 | 727 | 21,100 |
| 2025/10/23 | 715 | 726 | 712 | 726 | 43,400 |
| 2025/10/22 | 702 | 716 | 702 | 716 | 48,700 |
| 2025/10/21 | 699 | 705 | 692 | 702 | 39,800 |
| 2025/10/20 | 701 | 705 | 700 | 700 | 28,600 |
| 2025/10/17 | 698 | 700 | 691 | 691 | 19,700 |
| 2025/10/16 | 702 | 705 | 698 | 700 | 25,600 |
| 2025/10/15 | 679 | 702 | 677 | 702 | 48,200 |
| 2025/10/14 | 686 | 688 | 669 | 671 | 146,800 |
| 2025/10/10 | 705 | 705 | 691 | 691 | 43,500 |
| 2025/10/09 | 708 | 709 | 701 | 707 | 25,900 |
| 2025/10/08 | 707 | 710 | 704 | 708 | 47,800 |
| 2025/10/07 | 696 | 706 | 694 | 703 | 49,800 |
| 2025/10/06 | 698 | 705 | 691 | 694 | 51,100 |
| 2025/10/03 | 690 | 694 | 689 | 689 | 26,500 |
| 2025/10/02 | 700 | 704 | 689 | 689 | 58,800 |
| 2025/10/01 | 705 | 705 | 690 | 701 | 117,700 |
| 2025/09/30 | 732 | 732 | 709 | 709 | 77,500 |
| 2025/09/29 | 730 | 734 | 722 | 732 | 63,800 |
| 2025/09/26 | 731 | 738 | 730 | 734 | 93,300 |
| 2025/09/25 | 732 | 733 | 729 | 731 | 24,600 |
| 2025/09/24 | 727 | 734 | 725 | 732 | 45,400 |
| 2025/09/22 | 729 | 734 | 724 | 726 | 46,100 |
| 2025/09/19 | 740 | 740 | 727 | 727 | 104,300 |
| 2025/09/18 | 743 | 743 | 735 | 739 | 58,800 |
| 2025/09/17 | 739 | 743 | 733 | 739 | 53,600 |
| 2025/09/16 | 746 | 746 | 733 | 741 | 59,400 |
| 2025/09/12 | 738 | 741 | 735 | 737 | 43,100 |
| 2025/09/11 | 746 | 747 | 736 | 736 | 59,500 |
| 2025/09/10 | 752 | 752 | 738 | 740 | 98,600 |
| 2025/09/09 | 751 | 760 | 743 | 751 | 142,200 |
| 2025/09/08 | 751 | 753 | 740 | 750 | 144,400 |
| 2025/09/05 | 714 | 738 | 713 | 736 | 170,000 |
| 2025/09/04 | 712 | 713 | 709 | 713 | 24,400 |
| 2025/09/03 | 709 | 715 | 706 | 709 | 54,600 |
| 2025/09/02 | 713 | 713 | 708 | 708 | 37,900 |
| 2025/09/01 | 711 | 714 | 706 | 708 | 86,600 |
| 2025/08/29 | 711 | 713 | 711 | 713 | 24,300 |
| 2025/08/28 | 709 | 717 | 707 | 714 | 48,700 |
| 2025/08/27 | 709 | 711 | 706 | 708 | 32,400 |
| 2025/08/26 | 706 | 715 | 704 | 711 | 76,500 |
| 2025/08/25 | 716 | 716 | 707 | 707 | 86,700 |
| 2025/08/22 | 711 | 714 | 706 | 713 | 81,600 |
| 2025/08/21 | 715 | 715 | 707 | 711 | 99,300 |
| 2025/08/20 | 717 | 719 | 709 | 715 | 134,200 |
| 2025/08/19 | 730 | 732 | 717 | 718 | 281,400 |
| 2025/08/18 | 715 | 730 | 714 | 721 | 484,700 |