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
2020/12/30 744 754 737 752 47,600
2020/12/29 726 747 726 745 64,400
2020/12/28 734 738 713 720 120,600
2020/12/25 738 743 732 735 35,800
2020/12/24 739 745 730 735 99,000
2020/12/23 736 745 726 728 89,200
2020/12/22 761 771 732 736 192,300
2020/12/21 772 786 764 765 45,900
2020/12/18 781 790 773 778 83,700
2020/12/17 798 799 780 785 67,700
2020/12/16 811 813 793 799 57,100
2020/12/15 800 813 798 804 95,600
2020/12/14 789 800 789 800 46,400
2020/12/11 787 800 787 791 125,100
2020/12/10 755 794 755 794 169,100
2020/12/09 766 767 760 765 35,900
2020/12/08 752 772 751 760 45,700
2020/12/07 769 774 749 757 71,000
2020/12/04 751 769 744 768 73,400
2020/12/03 758 762 750 759 55,800
2020/12/02 749 766 749 760 99,100
2020/12/01 748 748 739 745 56,900
2020/11/30 760 761 737 738 71,800
2020/11/27 749 763 743 763 95,900
2020/11/26 735 750 732 747 61,300
2020/11/25 735 740 729 733 52,100
2020/11/24 734 742 730 732 78,800
2020/11/20 721 729 718 729 56,500
2020/11/19 721 728 710 723 72,900
2020/11/18 715 724 702 723 72,600
2020/11/17 720 722 701 720 89,800
2020/11/16 713 722 708 720 64,900
2020/11/13 733 733 697 703 143,600
2020/11/12 732 760 719 730 202,500
2020/11/11 714 732 709 732 102,800
2020/11/10 720 725 703 710 102,900
2020/11/09 711 719 706 718 59,200
2020/11/06 694 710 688 706 87,000
2020/11/05 697 699 688 698 85,300
2020/11/04 714 717 696 696 107,500
2020/11/02 708 718 695 712 121,000
2020/10/30 727 728 704 705 100,200
2020/10/29 716 725 711 725 41,400
2020/10/28 733 733 715 721 51,600
2020/10/27 723 735 716 735 42,400
2020/10/26 731 743 727 728 53,600
2020/10/23 743 743 713 726 81,900
2020/10/22 747 747 730 732 68,600
2020/10/21 747 755 746 750 44,500
2020/10/20 755 755 744 745 38,600
2020/10/19 756 760 751 760 40,800
2020/10/16 758 769 744 750 91,800
2020/10/15 765 768 745 749 64,800
2020/10/14 771 771 762 768 27,700
2020/10/13 761 774 751 771 88,700
2020/10/12 740 749 740 742 29,300
2020/10/09 747 748 732 742 41,900
2020/10/08 754 756 747 747 27,200
2020/10/07 756 756 746 755 20,400
2020/10/06 755 762 748 756 30,900
2020/10/05 738 753 733 752 68,000
2020/10/02 757 760 721 726 147,100
2020/09/30 780 780 754 754 58,600
2020/09/29 770 781 767 774 38,300
2020/09/28 780 782 768 779 73,300
2020/09/25 771 779 767 777 54,400
2020/09/24 769 769 759 765 67,800
2020/09/23 776 785 764 764 110,200
2020/09/18 798 804 790 791 79,700
2020/09/17 800 801 790 800 57,600
2020/09/16 794 805 792 802 77,800
2020/09/15 792 798 785 794 70,100
2020/09/14 783 793 777 790 80,600
2020/09/11 772 777 764 775 45,500
2020/09/10 781 788 766 767 112,700
2020/09/09 766 771 757 766 80,700
2020/09/08 770 778 762 776 69,100
2020/09/07 761 770 760 768 72,600
2020/09/04 764 769 753 761 64,700
2020/09/03 778 778 768 774 56,300
2020/09/02 780 780 768 771 59,200
2020/09/01 787 787 769 772 62,300
2020/08/31 776 796 775 779 77,700
2020/08/28 794 798 760 761 178,600
2020/08/27 814 814 794 795 90,000
2020/08/26 808 816 797 814 90,500
2020/08/25 818 822 808 810 107,000
2020/08/24 815 816 800 813 53,900
2020/08/21 799 811 796 808 40,200
2020/08/20 799 802 787 795 76,000
2020/08/19 794 801 783 797 86,200
2020/08/18 794 800 791 794 46,900
2020/08/17 800 806 782 794 100,200
2020/08/14 797 809 790 797 64,400
2020/08/13 809 813 790 796 84,100
2020/08/12 786 807 786 805 72,100
2020/08/11 770 794 769 791 80,000
2020/08/07 769 781 765 769 95,100
2020/08/06 784 786 773 784 49,700
2020/08/05 790 794 768 787 92,300
2020/08/04 757 799 752 799 215,100
2020/08/03 768 800 730 741 602,200
2020/07/31 819 821 785 790 283,800
2020/07/30 812 823 804 823 227,300
2020/07/29 826 826 804 812 228,100
2020/07/28 833 854 818 833 231,200
2020/07/27 830 836 815 825 329,800
2020/07/22 846 848 824 830 116,800
2020/07/21 836 848 824 846 128,600
2020/07/20 822 837 809 831 122,200
2020/07/17 827 845 817 827 196,100
2020/07/16 851 851 814 825 286,100
2020/07/15 860 865 836 852 266,900
2020/07/14 858 868 833 853 390,600
2020/07/13 856 877 847 869 286,400
2020/07/10 865 887 845 849 361,400
2020/07/09 905 909 859 862 767,400
2020/07/08 921 943 911 919 287,500
2020/07/07 920 929 895 929 583,900
2020/07/06 939 965 910 932 796,500
2020/07/03 860 928 851 925 715,300
2020/07/02 870 875 816 860 591,700
2020/07/01 848 896 833 860 643,300
2020/06/30 895 905 842 855 333,900
2020/06/29 883 914 856 888 308,400
2020/06/26 865 891 821 886 568,600
2020/06/25 898 903 855 858 459,800
2020/06/24 879 912 866 902 422,200
2020/06/23 909 913 861 874 636,000
2020/06/22 950 952 865 870 1,323,900
2020/06/19 850 947 847 932 1,801,000
2020/06/18 805 876 783 841 777,600
2020/06/17 820 820 775 802 963,600
2020/06/16 754 799 743 799 528,800
2020/06/15 716 732 696 699 219,500
2020/06/12 693 723 691 717 221,800
2020/06/11 754 757 723 723 220,200
2020/06/10 767 781 760 762 110,600
2020/06/09 777 777 758 767 117,000
2020/06/08 785 794 773 774 168,000
2020/06/05 757 780 756 778 168,900
2020/06/04 763 772 741 750 147,200
2020/06/03 769 781 752 757 183,400
2020/06/02 765 776 760 769 137,500
2020/06/01 781 792 768 770 163,000
2020/05/29 766 802 766 783 271,500
2020/05/28 796 804 761 776 343,500
2020/05/27 807 812 792 800 227,400
2020/05/26 796 817 779 802 457,600
2020/05/25 774 790 757 785 443,800
2020/05/22 730 755 728 750 234,000
2020/05/21 768 768 730 734 309,000
2020/05/20 722 761 714 760 377,800
2020/05/19 705 725 704 722 318,600
2020/05/18 690 706 685 698 238,400
2020/05/15 676 707 661 685 465,100
2020/05/14 693 705 667 670 307,200
2020/05/13 713 720 696 698 313,400
2020/05/12 735 768 717 720 464,900
2020/05/11 721 753 716 741 381,000
2020/05/08 745 753 715 721 561,600
2020/05/07 708 725 694 725 567,700
2020/05/01 730 734 692 699 823,900
2020/04/30 775 789 736 736 640,900
2020/04/28 808 809 762 775 680,800
2020/04/27 798 856 790 794 1,645,000
2020/04/24 793 820 756 783 1,357,200
2020/04/23 790 812 753 765 1,359,500
2020/04/22 805 965 760 788 3,802,000
2020/04/21 941 989 757 835 4,407,800
2020/04/20 784 914 732 881 3,665,100
2020/04/17 710 783 693 764 2,065,500
2020/04/16 670 740 650 740 1,681,100
2020/04/15 615 685 580 640 1,910,100
2020/04/14 630 630 567 585 570,200
2020/04/13 518 623 513 623 768,000
2020/04/10 522 525 502 523 33,900
2020/04/09 525 525 508 522 39,800
2020/04/08 500 517 493 516 41,900
2020/04/07 487 503 481 503 43,300
2020/04/06 443 475 440 471 46,700
2020/04/03 472 474 449 451 34,700
2020/04/02 475 476 463 463 31,700
2020/04/01 496 505 481 483 49,300
2020/03/31 513 514 498 505 57,300
2020/03/30 510 522 501 518 57,300
2020/03/27 528 536 514 536 71,100
2020/03/26 513 525 503 513 81,400
2020/03/25 538 542 524 533 84,700
2020/03/24 515 518 501 518 83,500
2020/03/23 467 498 456 497 59,000
2020/03/19 501 501 463 475 76,100
2020/03/18 500 520 487 488 93,800
2020/03/17 464 494 440 494 136,600
2020/03/16 478 499 470 470 123,300
2020/03/13 460 473 436 462 223,700
2020/03/12 515 521 497 500 125,300
2020/03/11 553 555 524 525 72,000
2020/03/10 505 549 502 543 143,100
2020/03/09 555 565 530 535 181,400
2020/03/06 602 602 581 582 111,700
2020/03/05 619 620 607 607 38,400
2020/03/04 600 623 595 610 54,100
2020/03/03 648 648 607 607 63,500
2020/03/02 597 640 596 631 104,700
2020/02/28 619 624 601 602 145,200
2020/02/27 672 672 631 638 111,500
2020/02/26 655 671 649 669 98,000
2020/02/25 664 667 650 665 116,600
2020/02/21 688 698 684 684 48,100
2020/02/20 695 699 686 693 44,300
2020/02/19 688 693 685 688 44,900
2020/02/18 704 704 684 688 76,600
2020/02/17 714 714 698 704 62,400
2020/02/14 727 727 715 716 44,900
2020/02/13 733 733 718 731 48,600
2020/02/12 744 745 720 725 55,800
2020/02/10 721 745 719 740 70,200
2020/02/07 734 735 720 728 69,800
2020/02/06 735 738 730 731 51,100
2020/02/05 741 744 727 727 59,900
2020/02/04 746 746 727 736 61,600
2020/02/03 743 745 718 731 196,500
2020/01/31 788 804 787 803 48,100
2020/01/30 793 835 774 784 260,700
2020/01/29 800 801 789 789 34,200
2020/01/28 789 800 781 799 55,300
2020/01/27 790 805 788 793 60,200
2020/01/24 817 821 809 809 49,700
2020/01/23 830 830 816 816 29,500
2020/01/22 815 830 815 827 31,900
2020/01/21 823 827 817 818 30,500
2020/01/20 813 820 813 814 21,100
2020/01/17 825 825 813 814 46,100
2020/01/16 827 830 820 822 32,600
2020/01/15 838 838 823 827 30,200
2020/01/14 836 839 828 835 36,500
2020/01/10 835 837 830 832 21,900
2020/01/09 833 849 833 838 53,100
2020/01/08 837 837 816 825 56,800
2020/01/07 828 842 828 839 52,700
2020/01/06 825 834 820 826 68,300

このページの先頭へ