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 |
---|---|---|---|---|---|
2022/12/30 | 630 | 630 | 623 | 624 | 29,500 |
2022/12/29 | 622 | 629 | 620 | 629 | 45,800 |
2022/12/28 | 627 | 628 | 623 | 627 | 48,900 |
2022/12/27 | 632 | 632 | 629 | 630 | 26,100 |
2022/12/26 | 629 | 634 | 622 | 630 | 85,400 |
2022/12/23 | 631 | 632 | 628 | 630 | 43,000 |
2022/12/22 | 625 | 635 | 625 | 631 | 52,500 |
2022/12/21 | 635 | 638 | 622 | 624 | 53,000 |
2022/12/20 | 647 | 647 | 633 | 637 | 97,200 |
2022/12/19 | 642 | 650 | 642 | 646 | 20,900 |
2022/12/16 | 640 | 649 | 640 | 646 | 35,300 |
2022/12/15 | 645 | 650 | 642 | 645 | 68,700 |
2022/12/14 | 627 | 650 | 627 | 650 | 68,400 |
2022/12/13 | 635 | 636 | 624 | 627 | 32,000 |
2022/12/12 | 626 | 637 | 621 | 635 | 39,400 |
2022/12/09 | 611 | 626 | 611 | 626 | 33,800 |
2022/12/08 | 616 | 620 | 612 | 615 | 18,800 |
2022/12/07 | 620 | 629 | 617 | 617 | 115,500 |
2022/12/06 | 610 | 624 | 604 | 621 | 64,100 |
2022/12/05 | 612 | 612 | 598 | 612 | 54,000 |
2022/12/02 | 610 | 610 | 603 | 603 | 58,900 |
2022/12/01 | 612 | 613 | 611 | 613 | 15,000 |
2022/11/30 | 611 | 615 | 610 | 611 | 22,700 |
2022/11/29 | 616 | 618 | 612 | 614 | 23,200 |
2022/11/28 | 620 | 621 | 615 | 618 | 20,200 |
2022/11/25 | 613 | 620 | 612 | 620 | 28,900 |
2022/11/24 | 605 | 612 | 605 | 612 | 34,800 |
2022/11/22 | 599 | 606 | 599 | 604 | 27,800 |
2022/11/21 | 599 | 601 | 597 | 600 | 28,600 |
2022/11/18 | 598 | 599 | 596 | 597 | 15,700 |
2022/11/17 | 597 | 599 | 595 | 598 | 19,500 |
2022/11/16 | 599 | 599 | 594 | 597 | 12,100 |
2022/11/15 | 590 | 600 | 588 | 600 | 44,500 |
2022/11/14 | 593 | 594 | 588 | 590 | 13,600 |
2022/11/11 | 593 | 595 | 591 | 593 | 23,000 |
2022/11/10 | 594 | 597 | 590 | 590 | 22,500 |
2022/11/09 | 595 | 599 | 593 | 599 | 19,900 |
2022/11/08 | 587 | 595 | 587 | 594 | 33,200 |
2022/11/07 | 588 | 590 | 584 | 587 | 21,900 |
2022/11/04 | 590 | 592 | 585 | 588 | 55,300 |
2022/11/02 | 600 | 600 | 592 | 593 | 34,600 |
2022/11/01 | 595 | 601 | 590 | 600 | 77,000 |
2022/10/31 | 590 | 599 | 587 | 599 | 48,100 |
2022/10/28 | 584 | 590 | 583 | 587 | 160,700 |
2022/10/27 | 587 | 590 | 581 | 589 | 30,500 |
2022/10/26 | 586 | 589 | 584 | 587 | 26,300 |
2022/10/25 | 580 | 587 | 578 | 587 | 55,400 |
2022/10/24 | 575 | 581 | 575 | 578 | 41,400 |
2022/10/21 | 577 | 579 | 574 | 574 | 41,800 |
2022/10/20 | 581 | 582 | 577 | 579 | 68,400 |
2022/10/19 | 584 | 587 | 582 | 584 | 28,100 |
2022/10/18 | 582 | 587 | 581 | 586 | 30,400 |
2022/10/17 | 587 | 596 | 580 | 581 | 77,600 |
2022/10/14 | 576 | 589 | 573 | 589 | 44,900 |
2022/10/13 | 585 | 585 | 571 | 571 | 60,100 |
2022/10/12 | 590 | 590 | 582 | 585 | 64,500 |
2022/10/11 | 599 | 604 | 590 | 593 | 35,800 |
2022/10/07 | 601 | 609 | 601 | 607 | 22,400 |
2022/10/06 | 603 | 609 | 603 | 608 | 20,000 |
2022/10/05 | 602 | 608 | 599 | 605 | 38,700 |
2022/10/04 | 593 | 601 | 593 | 599 | 25,400 |
2022/10/03 | 586 | 591 | 584 | 589 | 32,000 |
2022/09/30 | 595 | 598 | 587 | 587 | 44,000 |
2022/09/29 | 600 | 605 | 589 | 599 | 87,200 |
2022/09/28 | 607 | 613 | 596 | 613 | 91,700 |
2022/09/27 | 611 | 616 | 607 | 610 | 62,300 |
2022/09/26 | 616 | 616 | 609 | 611 | 55,900 |
2022/09/22 | 618 | 623 | 616 | 618 | 43,200 |
2022/09/21 | 630 | 647 | 619 | 620 | 162,400 |
2022/09/20 | 614 | 617 | 611 | 615 | 35,300 |
2022/09/16 | 616 | 616 | 612 | 613 | 50,600 |
2022/09/15 | 618 | 619 | 615 | 616 | 25,500 |
2022/09/14 | 621 | 621 | 616 | 617 | 38,200 |
2022/09/13 | 620 | 622 | 618 | 622 | 25,800 |
2022/09/12 | 622 | 625 | 619 | 622 | 34,100 |
2022/09/09 | 620 | 637 | 619 | 619 | 85,100 |
2022/09/08 | 622 | 623 | 618 | 621 | 48,500 |
2022/09/07 | 625 | 625 | 620 | 622 | 41,300 |
2022/09/06 | 630 | 630 | 623 | 625 | 37,300 |
2022/09/05 | 626 | 629 | 625 | 628 | 10,300 |
2022/09/02 | 630 | 630 | 622 | 624 | 41,100 |
2022/09/01 | 635 | 635 | 628 | 630 | 31,600 |
2022/08/31 | 635 | 638 | 634 | 636 | 13,800 |
2022/08/30 | 640 | 640 | 633 | 638 | 37,500 |
2022/08/29 | 641 | 642 | 637 | 638 | 19,900 |
2022/08/26 | 645 | 647 | 643 | 644 | 16,800 |
2022/08/25 | 642 | 645 | 638 | 645 | 14,900 |
2022/08/24 | 642 | 642 | 638 | 640 | 11,500 |
2022/08/23 | 636 | 641 | 636 | 638 | 16,100 |
2022/08/22 | 636 | 641 | 635 | 637 | 16,700 |
2022/08/19 | 636 | 639 | 634 | 639 | 18,500 |
2022/08/18 | 636 | 636 | 633 | 635 | 20,600 |
2022/08/17 | 638 | 641 | 636 | 639 | 24,100 |
2022/08/16 | 637 | 637 | 633 | 637 | 22,700 |
2022/08/15 | 640 | 642 | 635 | 638 | 18,000 |
2022/08/12 | 634 | 644 | 634 | 643 | 13,500 |
2022/08/10 | 637 | 641 | 633 | 634 | 16,000 |
2022/08/09 | 639 | 639 | 634 | 638 | 7,600 |
2022/08/08 | 638 | 642 | 633 | 640 | 19,300 |
2022/08/05 | 636 | 641 | 632 | 640 | 16,000 |
2022/08/04 | 648 | 648 | 638 | 638 | 14,500 |
2022/08/03 | 649 | 650 | 642 | 648 | 23,500 |
2022/08/02 | 649 | 653 | 640 | 652 | 39,700 |
2022/08/01 | 637 | 643 | 635 | 643 | 35,200 |
2022/07/29 | 631 | 635 | 627 | 631 | 22,300 |
2022/07/28 | 630 | 631 | 626 | 628 | 13,800 |
2022/07/27 | 628 | 630 | 627 | 628 | 7,700 |
2022/07/26 | 626 | 628 | 625 | 625 | 9,100 |
2022/07/25 | 627 | 629 | 624 | 626 | 30,700 |
2022/07/22 | 635 | 635 | 626 | 627 | 30,400 |
2022/07/21 | 626 | 634 | 626 | 628 | 13,500 |
2022/07/20 | 629 | 631 | 625 | 626 | 16,400 |
2022/07/19 | 623 | 626 | 620 | 623 | 30,800 |
2022/07/15 | 633 | 633 | 622 | 623 | 15,800 |
2022/07/14 | 630 | 633 | 629 | 631 | 8,900 |
2022/07/13 | 631 | 631 | 625 | 630 | 22,600 |
2022/07/12 | 636 | 637 | 626 | 626 | 26,000 |
2022/07/11 | 634 | 639 | 631 | 639 | 31,300 |
2022/07/08 | 628 | 637 | 625 | 627 | 45,700 |
2022/07/07 | 634 | 634 | 626 | 627 | 14,000 |
2022/07/06 | 630 | 630 | 623 | 628 | 24,500 |
2022/07/05 | 635 | 638 | 627 | 627 | 28,100 |
2022/07/04 | 631 | 667 | 624 | 633 | 188,600 |
2022/07/01 | 631 | 634 | 623 | 626 | 19,700 |
2022/06/30 | 645 | 645 | 630 | 630 | 24,900 |
2022/06/29 | 637 | 646 | 632 | 646 | 28,100 |
2022/06/28 | 632 | 642 | 631 | 642 | 15,400 |
2022/06/27 | 635 | 635 | 628 | 628 | 23,400 |
2022/06/24 | 623 | 630 | 622 | 630 | 12,800 |
2022/06/23 | 628 | 630 | 618 | 619 | 21,500 |
2022/06/22 | 637 | 637 | 622 | 626 | 29,500 |
2022/06/21 | 622 | 631 | 622 | 630 | 13,600 |
2022/06/20 | 643 | 643 | 614 | 614 | 36,100 |
2022/06/17 | 640 | 640 | 623 | 623 | 39,600 |
2022/06/16 | 651 | 657 | 641 | 641 | 16,400 |
2022/06/15 | 654 | 658 | 643 | 649 | 45,900 |
2022/06/14 | 661 | 661 | 653 | 653 | 24,600 |
2022/06/13 | 665 | 668 | 661 | 661 | 10,400 |
2022/06/10 | 666 | 674 | 665 | 665 | 12,800 |
2022/06/09 | 670 | 680 | 668 | 675 | 27,300 |
2022/06/08 | 672 | 675 | 669 | 673 | 10,800 |
2022/06/07 | 665 | 672 | 664 | 667 | 8,400 |
2022/06/06 | 673 | 673 | 664 | 664 | 20,400 |
2022/06/03 | 686 | 686 | 671 | 673 | 14,700 |
2022/06/02 | 685 | 686 | 680 | 684 | 12,300 |
2022/06/01 | 675 | 684 | 675 | 682 | 7,000 |
2022/05/31 | 673 | 680 | 671 | 674 | 22,100 |
2022/05/30 | 679 | 690 | 673 | 690 | 35,700 |
2022/05/27 | 666 | 671 | 664 | 671 | 12,100 |
2022/05/26 | 664 | 666 | 659 | 664 | 17,600 |
2022/05/25 | 665 | 665 | 659 | 662 | 10,600 |
2022/05/24 | 660 | 661 | 658 | 659 | 30,000 |
2022/05/23 | 663 | 665 | 661 | 663 | 14,900 |
2022/05/20 | 660 | 669 | 658 | 663 | 21,400 |
2022/05/19 | 657 | 664 | 655 | 661 | 16,300 |
2022/05/18 | 660 | 665 | 655 | 661 | 33,400 |
2022/05/17 | 668 | 669 | 658 | 660 | 30,800 |
2022/05/16 | 685 | 685 | 668 | 670 | 34,200 |
2022/05/13 | 688 | 694 | 677 | 694 | 13,900 |
2022/05/12 | 686 | 689 | 671 | 671 | 13,700 |
2022/05/11 | 677 | 696 | 677 | 696 | 24,000 |
2022/05/10 | 682 | 687 | 674 | 683 | 14,000 |
2022/05/09 | 683 | 689 | 682 | 682 | 7,700 |
2022/05/06 | 679 | 684 | 678 | 684 | 17,000 |
2022/05/02 | 680 | 687 | 678 | 683 | 14,300 |
2022/04/28 | 674 | 682 | 670 | 680 | 13,300 |
2022/04/27 | 673 | 673 | 661 | 664 | 24,200 |
2022/04/26 | 670 | 676 | 667 | 674 | 13,200 |
2022/04/25 | 662 | 672 | 662 | 670 | 13,100 |
2022/04/22 | 673 | 681 | 672 | 672 | 5,200 |
2022/04/21 | 670 | 683 | 670 | 681 | 11,800 |
2022/04/20 | 677 | 683 | 676 | 676 | 11,100 |
2022/04/19 | 661 | 677 | 661 | 673 | 26,700 |
2022/04/18 | 667 | 668 | 661 | 661 | 14,900 |
2022/04/15 | 678 | 678 | 667 | 669 | 13,500 |
2022/04/14 | 677 | 679 | 672 | 675 | 7,600 |
2022/04/13 | 673 | 675 | 665 | 672 | 14,200 |
2022/04/12 | 671 | 674 | 665 | 670 | 13,700 |
2022/04/11 | 670 | 672 | 665 | 672 | 18,900 |
2022/04/08 | 674 | 681 | 670 | 670 | 19,200 |
2022/04/07 | 675 | 682 | 671 | 674 | 17,600 |
2022/04/06 | 680 | 680 | 674 | 675 | 14,300 |
2022/04/05 | 693 | 693 | 680 | 680 | 20,500 |
2022/04/04 | 685 | 691 | 684 | 689 | 9,700 |
2022/04/01 | 676 | 684 | 675 | 683 | 13,700 |
2022/03/31 | 682 | 688 | 677 | 678 | 34,200 |
2022/03/30 | 690 | 691 | 681 | 690 | 32,200 |
2022/03/29 | 696 | 703 | 690 | 703 | 30,000 |
2022/03/28 | 695 | 695 | 689 | 691 | 20,200 |
2022/03/25 | 703 | 703 | 687 | 694 | 62,500 |
2022/03/24 | 698 | 737 | 692 | 693 | 334,700 |
2022/03/23 | 694 | 698 | 691 | 698 | 19,400 |
2022/03/22 | 692 | 695 | 689 | 692 | 23,200 |
2022/03/18 | 687 | 692 | 682 | 689 | 21,100 |
2022/03/17 | 690 | 696 | 686 | 695 | 16,300 |
2022/03/16 | 691 | 691 | 682 | 689 | 10,800 |
2022/03/15 | 680 | 695 | 680 | 688 | 15,400 |
2022/03/14 | 673 | 689 | 673 | 686 | 19,700 |
2022/03/11 | 676 | 684 | 674 | 676 | 15,800 |
2022/03/10 | 690 | 693 | 681 | 686 | 33,700 |
2022/03/09 | 684 | 692 | 678 | 680 | 46,300 |
2022/03/08 | 696 | 696 | 672 | 674 | 48,700 |
2022/03/07 | 699 | 705 | 684 | 696 | 57,800 |
2022/03/04 | 706 | 712 | 700 | 703 | 47,400 |
2022/03/03 | 709 | 713 | 706 | 706 | 16,900 |
2022/03/02 | 701 | 715 | 701 | 711 | 31,200 |
2022/03/01 | 716 | 719 | 706 | 706 | 29,400 |
2022/02/28 | 716 | 720 | 706 | 714 | 28,500 |
2022/02/25 | 716 | 720 | 711 | 712 | 34,400 |
2022/02/24 | 707 | 717 | 705 | 717 | 30,200 |
2022/02/22 | 717 | 717 | 699 | 717 | 55,400 |
2022/02/21 | 712 | 717 | 706 | 717 | 12,300 |
2022/02/18 | 707 | 712 | 703 | 712 | 12,700 |
2022/02/17 | 717 | 717 | 708 | 710 | 16,100 |
2022/02/16 | 716 | 718 | 713 | 715 | 11,100 |
2022/02/15 | 715 | 718 | 706 | 711 | 23,300 |
2022/02/14 | 709 | 711 | 703 | 709 | 23,700 |
2022/02/10 | 717 | 718 | 711 | 715 | 19,100 |
2022/02/09 | 706 | 714 | 701 | 713 | 10,500 |
2022/02/08 | 708 | 708 | 701 | 702 | 20,900 |
2022/02/07 | 716 | 716 | 702 | 702 | 30,400 |
2022/02/04 | 717 | 719 | 709 | 716 | 29,900 |
2022/02/03 | 720 | 721 | 715 | 718 | 31,100 |
2022/02/02 | 715 | 724 | 713 | 720 | 109,200 |
2022/02/01 | 710 | 719 | 693 | 706 | 87,800 |
2022/01/31 | 710 | 723 | 710 | 720 | 42,900 |
2022/01/28 | 705 | 716 | 702 | 715 | 45,500 |
2022/01/27 | 715 | 719 | 692 | 699 | 69,900 |
2022/01/26 | 715 | 720 | 712 | 715 | 32,600 |
2022/01/25 | 724 | 724 | 707 | 713 | 37,800 |
2022/01/24 | 720 | 729 | 712 | 729 | 40,700 |
2022/01/21 | 716 | 720 | 703 | 720 | 84,500 |
2022/01/20 | 721 | 731 | 715 | 723 | 55,600 |
2022/01/19 | 737 | 739 | 719 | 721 | 70,000 |
2022/01/18 | 733 | 737 | 723 | 732 | 44,600 |
2022/01/17 | 733 | 736 | 725 | 728 | 42,100 |
2022/01/14 | 735 | 738 | 728 | 733 | 55,400 |
2022/01/13 | 748 | 748 | 738 | 740 | 19,800 |
2022/01/12 | 742 | 749 | 738 | 748 | 47,600 |
2022/01/11 | 737 | 742 | 732 | 736 | 39,000 |
2022/01/07 | 747 | 749 | 735 | 737 | 36,000 |
2022/01/06 | 744 | 749 | 737 | 737 | 54,100 |
2022/01/05 | 747 | 752 | 744 | 748 | 67,700 |
2022/01/04 | 726 | 747 | 726 | 747 | 42,100 |