日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/05 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
2025/08/15 685 697 685 697 111,000
2025/08/14 670 683 666 683 78,100
2025/08/13 674 674 667 671 52,800
2025/08/12 670 677 665 673 91,400
2025/08/08 669 669 656 662 121,900
2025/08/07 670 692 666 668 410,500
2025/08/06 631 640 630 638 72,200
2025/08/05 635 635 627 630 46,600
2025/08/04 622 636 618 636 89,500
2025/08/01 622 631 617 626 163,800
2025/07/31 614 615 610 615 51,300
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

このページの先頭へ