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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 610 | 611 | 606 | 607 | 18,000 |
| 2024/10/02 | 609 | 611 | 606 | 606 | 14,500 |
| 2024/10/01 | 614 | 614 | 607 | 611 | 17,400 |
| 2024/09/30 | 610 | 613 | 607 | 610 | 15,600 |
| 2024/09/27 | 611 | 616 | 610 | 616 | 13,500 |
| 2024/09/26 | 617 | 621 | 615 | 620 | 29,500 |
| 2024/09/25 | 615 | 618 | 609 | 617 | 44,300 |
| 2024/09/24 | 614 | 619 | 614 | 617 | 41,800 |
| 2024/09/20 | 614 | 621 | 614 | 618 | 15,400 |
| 2024/09/19 | 614 | 618 | 612 | 617 | 31,600 |
| 2024/09/18 | 616 | 619 | 612 | 615 | 14,000 |
| 2024/09/17 | 622 | 622 | 611 | 614 | 33,900 |
| 2024/09/13 | 608 | 630 | 608 | 621 | 22,800 |
| 2024/09/12 | 610 | 613 | 608 | 609 | 9,100 |
| 2024/09/11 | 609 | 612 | 604 | 606 | 25,700 |
| 2024/09/10 | 615 | 616 | 610 | 610 | 12,200 |
| 2024/09/09 | 610 | 616 | 606 | 614 | 29,200 |
| 2024/09/06 | 623 | 623 | 614 | 616 | 14,400 |
| 2024/09/05 | 618 | 622 | 613 | 616 | 30,800 |
| 2024/09/04 | 629 | 629 | 617 | 619 | 59,200 |
| 2024/09/03 | 632 | 635 | 629 | 635 | 43,700 |
| 2024/09/02 | 633 | 633 | 626 | 632 | 28,200 |
| 2024/08/30 | 631 | 631 | 626 | 627 | 19,200 |
| 2024/08/29 | 631 | 631 | 625 | 629 | 24,700 |
| 2024/08/28 | 631 | 633 | 629 | 632 | 20,800 |
| 2024/08/27 | 625 | 630 | 625 | 630 | 20,300 |
| 2024/08/26 | 625 | 625 | 621 | 623 | 12,200 |
| 2024/08/23 | 625 | 626 | 622 | 623 | 20,900 |
| 2024/08/22 | 624 | 626 | 622 | 623 | 8,400 |
| 2024/08/21 | 625 | 625 | 620 | 622 | 8,200 |
| 2024/08/20 | 625 | 629 | 625 | 625 | 3,800 |
| 2024/08/19 | 627 | 629 | 617 | 621 | 35,100 |
| 2024/08/16 | 625 | 629 | 623 | 626 | 45,700 |
| 2024/08/15 | 624 | 628 | 622 | 623 | 22,000 |
| 2024/08/14 | 630 | 630 | 618 | 624 | 64,200 |
| 2024/08/13 | 632 | 648 | 628 | 631 | 63,500 |
| 2024/08/09 | 611 | 616 | 604 | 605 | 22,400 |
| 2024/08/08 | 606 | 609 | 603 | 604 | 23,600 |
| 2024/08/07 | 594 | 611 | 592 | 604 | 28,300 |
| 2024/08/06 | 576 | 608 | 576 | 596 | 67,800 |
| 2024/08/05 | 612 | 615 | 560 | 566 | 175,400 |
| 2024/08/02 | 628 | 630 | 621 | 623 | 61,700 |
| 2024/08/01 | 646 | 649 | 632 | 636 | 68,700 |
| 2024/07/31 | 637 | 648 | 637 | 648 | 36,400 |
| 2024/07/30 | 644 | 649 | 636 | 636 | 73,500 |
| 2024/07/29 | 646 | 650 | 644 | 645 | 17,900 |
| 2024/07/26 | 637 | 647 | 637 | 641 | 32,300 |
| 2024/07/25 | 642 | 647 | 637 | 637 | 87,400 |
| 2024/07/24 | 646 | 649 | 645 | 645 | 24,700 |
| 2024/07/23 | 647 | 650 | 646 | 648 | 15,100 |
| 2024/07/22 | 648 | 648 | 641 | 647 | 47,300 |
| 2024/07/19 | 650 | 652 | 649 | 650 | 31,900 |
| 2024/07/18 | 649 | 655 | 645 | 654 | 39,900 |
| 2024/07/17 | 650 | 657 | 650 | 653 | 22,600 |
| 2024/07/16 | 647 | 651 | 647 | 649 | 17,600 |
| 2024/07/12 | 642 | 648 | 642 | 647 | 20,300 |
| 2024/07/11 | 645 | 649 | 644 | 644 | 12,600 |
| 2024/07/10 | 646 | 647 | 642 | 642 | 39,900 |
| 2024/07/09 | 648 | 648 | 643 | 647 | 26,400 |
| 2024/07/08 | 649 | 649 | 646 | 648 | 12,300 |
| 2024/07/05 | 652 | 652 | 645 | 648 | 21,000 |
| 2024/07/04 | 654 | 655 | 647 | 653 | 30,200 |
| 2024/07/03 | 652 | 654 | 650 | 652 | 20,300 |
| 2024/07/02 | 657 | 657 | 650 | 651 | 13,400 |
| 2024/07/01 | 659 | 659 | 647 | 650 | 48,800 |
| 2024/06/28 | 660 | 660 | 655 | 659 | 16,900 |
| 2024/06/27 | 658 | 660 | 656 | 656 | 17,000 |
| 2024/06/26 | 656 | 658 | 652 | 655 | 26,800 |
| 2024/06/25 | 648 | 658 | 647 | 655 | 40,000 |
| 2024/06/24 | 645 | 648 | 643 | 647 | 14,800 |
| 2024/06/21 | 643 | 646 | 641 | 642 | 14,900 |
| 2024/06/20 | 647 | 649 | 643 | 647 | 21,500 |
| 2024/06/19 | 643 | 647 | 643 | 647 | 16,600 |
| 2024/06/18 | 639 | 644 | 638 | 643 | 10,300 |
| 2024/06/17 | 639 | 639 | 632 | 638 | 11,800 |
| 2024/06/14 | 637 | 641 | 637 | 641 | 10,000 |
| 2024/06/13 | 645 | 645 | 635 | 637 | 12,600 |
| 2024/06/12 | 641 | 646 | 641 | 645 | 10,600 |
| 2024/06/11 | 641 | 646 | 639 | 641 | 15,000 |
| 2024/06/10 | 633 | 640 | 633 | 640 | 10,100 |
| 2024/06/07 | 635 | 635 | 631 | 632 | 7,400 |
| 2024/06/06 | 633 | 636 | 632 | 633 | 9,300 |
| 2024/06/05 | 640 | 640 | 632 | 633 | 16,300 |
| 2024/06/04 | 643 | 643 | 638 | 641 | 12,900 |
| 2024/06/03 | 641 | 643 | 639 | 643 | 25,000 |
| 2024/05/31 | 634 | 641 | 633 | 641 | 19,400 |
| 2024/05/30 | 631 | 631 | 625 | 626 | 81,400 |
| 2024/05/29 | 643 | 643 | 631 | 631 | 51,200 |
| 2024/05/28 | 645 | 649 | 640 | 644 | 20,700 |
| 2024/05/27 | 642 | 644 | 638 | 642 | 21,600 |
| 2024/05/24 | 647 | 647 | 642 | 643 | 11,000 |
| 2024/05/23 | 641 | 648 | 638 | 648 | 22,900 |
| 2024/05/22 | 651 | 651 | 641 | 641 | 23,300 |
| 2024/05/21 | 648 | 654 | 645 | 647 | 37,800 |
| 2024/05/20 | 645 | 652 | 645 | 647 | 24,400 |
| 2024/05/17 | 638 | 648 | 638 | 644 | 34,100 |
| 2024/05/16 | 646 | 646 | 638 | 643 | 47,900 |
| 2024/05/15 | 651 | 652 | 646 | 646 | 22,000 |
| 2024/05/14 | 645 | 653 | 640 | 647 | 87,900 |
| 2024/05/13 | 665 | 665 | 641 | 643 | 220,900 |
| 2024/05/10 | 690 | 690 | 680 | 685 | 37,600 |
| 2024/05/09 | 682 | 691 | 682 | 686 | 36,500 |
| 2024/05/08 | 683 | 686 | 681 | 681 | 21,900 |
| 2024/05/07 | 673 | 683 | 673 | 680 | 39,700 |
| 2024/05/02 | 673 | 675 | 670 | 670 | 11,600 |
| 2024/05/01 | 672 | 674 | 667 | 673 | 53,300 |
| 2024/04/30 | 668 | 674 | 666 | 674 | 22,300 |
| 2024/04/26 | 669 | 670 | 662 | 663 | 85,500 |
| 2024/04/25 | 676 | 676 | 668 | 669 | 34,300 |
| 2024/04/24 | 673 | 679 | 671 | 677 | 42,700 |
| 2024/04/23 | 673 | 678 | 672 | 673 | 29,800 |
| 2024/04/22 | 664 | 672 | 664 | 672 | 22,600 |
| 2024/04/19 | 667 | 667 | 653 | 657 | 44,800 |
| 2024/04/18 | 657 | 667 | 657 | 666 | 22,200 |
| 2024/04/17 | 665 | 668 | 657 | 660 | 53,300 |
| 2024/04/16 | 676 | 676 | 665 | 665 | 67,100 |
| 2024/04/15 | 674 | 678 | 671 | 678 | 31,900 |
| 2024/04/12 | 677 | 678 | 675 | 676 | 13,400 |
| 2024/04/11 | 677 | 679 | 675 | 676 | 20,600 |
| 2024/04/10 | 681 | 686 | 678 | 678 | 24,900 |
| 2024/04/09 | 684 | 684 | 677 | 681 | 19,100 |
| 2024/04/08 | 678 | 684 | 678 | 683 | 22,600 |
| 2024/04/05 | 671 | 675 | 669 | 674 | 35,500 |
| 2024/04/04 | 684 | 685 | 677 | 678 | 22,200 |
| 2024/04/03 | 678 | 683 | 675 | 679 | 25,700 |
| 2024/04/02 | 684 | 684 | 675 | 680 | 56,900 |
| 2024/04/01 | 698 | 701 | 682 | 683 | 81,100 |
| 2024/03/29 | 691 | 701 | 691 | 701 | 65,300 |
| 2024/03/28 | 692 | 697 | 687 | 687 | 51,900 |
| 2024/03/27 | 702 | 705 | 699 | 703 | 30,700 |
| 2024/03/26 | 696 | 705 | 695 | 699 | 46,200 |
| 2024/03/25 | 701 | 702 | 693 | 695 | 49,700 |
| 2024/03/22 | 703 | 706 | 694 | 701 | 68,600 |
| 2024/03/21 | 692 | 707 | 692 | 699 | 103,300 |
| 2024/03/19 | 686 | 691 | 684 | 690 | 44,500 |
| 2024/03/18 | 687 | 689 | 682 | 684 | 41,500 |
| 2024/03/15 | 681 | 687 | 681 | 686 | 20,700 |
| 2024/03/14 | 680 | 684 | 678 | 684 | 20,500 |
| 2024/03/13 | 677 | 680 | 675 | 680 | 47,300 |
| 2024/03/12 | 667 | 678 | 661 | 678 | 52,600 |
| 2024/03/11 | 675 | 676 | 666 | 671 | 69,600 |
| 2024/03/08 | 675 | 681 | 675 | 680 | 38,800 |
| 2024/03/07 | 688 | 688 | 679 | 680 | 36,200 |
| 2024/03/06 | 679 | 687 | 676 | 686 | 43,500 |
| 2024/03/05 | 674 | 679 | 666 | 679 | 38,700 |
| 2024/03/04 | 678 | 679 | 670 | 673 | 37,000 |
| 2024/03/01 | 680 | 681 | 674 | 676 | 23,400 |
| 2024/02/29 | 684 | 684 | 674 | 677 | 38,400 |
| 2024/02/28 | 680 | 686 | 680 | 683 | 27,800 |
| 2024/02/27 | 680 | 689 | 680 | 683 | 29,100 |
| 2024/02/26 | 687 | 690 | 678 | 679 | 51,200 |
| 2024/02/22 | 687 | 691 | 685 | 687 | 40,500 |
| 2024/02/21 | 687 | 691 | 682 | 683 | 37,700 |
| 2024/02/20 | 684 | 691 | 683 | 687 | 48,100 |
| 2024/02/19 | 671 | 680 | 670 | 679 | 39,000 |
| 2024/02/16 | 672 | 675 | 655 | 668 | 132,300 |
| 2024/02/15 | 685 | 685 | 673 | 673 | 72,600 |
| 2024/02/14 | 690 | 690 | 678 | 685 | 59,200 |
| 2024/02/13 | 680 | 689 | 680 | 689 | 47,600 |
| 2024/02/09 | 682 | 685 | 676 | 676 | 35,500 |
| 2024/02/08 | 684 | 686 | 676 | 684 | 36,000 |
| 2024/02/07 | 684 | 689 | 680 | 681 | 30,600 |
| 2024/02/06 | 688 | 690 | 684 | 686 | 29,900 |
| 2024/02/05 | 689 | 695 | 688 | 694 | 53,300 |
| 2024/02/02 | 684 | 695 | 683 | 686 | 61,100 |
| 2024/02/01 | 682 | 688 | 677 | 680 | 70,100 |
| 2024/01/31 | 675 | 680 | 672 | 679 | 42,600 |
| 2024/01/30 | 671 | 678 | 669 | 669 | 115,300 |
| 2024/01/29 | 666 | 670 | 666 | 669 | 22,200 |
| 2024/01/26 | 664 | 665 | 660 | 663 | 27,500 |
| 2024/01/25 | 661 | 669 | 661 | 668 | 37,900 |
| 2024/01/24 | 660 | 663 | 658 | 658 | 18,600 |
| 2024/01/23 | 669 | 669 | 659 | 661 | 58,100 |
| 2024/01/22 | 665 | 669 | 660 | 669 | 33,400 |
| 2024/01/19 | 657 | 664 | 656 | 659 | 33,900 |
| 2024/01/18 | 655 | 660 | 654 | 660 | 22,500 |
| 2024/01/17 | 666 | 670 | 654 | 654 | 59,000 |
| 2024/01/16 | 659 | 671 | 658 | 668 | 84,000 |
| 2024/01/15 | 646 | 659 | 646 | 659 | 79,300 |
| 2024/01/12 | 654 | 654 | 640 | 644 | 46,800 |
| 2024/01/11 | 656 | 657 | 651 | 654 | 51,000 |
| 2024/01/10 | 642 | 654 | 641 | 654 | 61,800 |
| 2024/01/09 | 641 | 644 | 639 | 641 | 70,300 |
| 2024/01/05 | 642 | 642 | 637 | 637 | 28,200 |
| 2024/01/04 | 629 | 642 | 629 | 642 | 41,200 |