2388 (株)ウェッジホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 65 | 67 | 61 | 64 | 347,100 | 64 |
| 2025-04-03 | 68 | 69 | 66 | 66 | 325,100 | 66 |
| 2025-04-02 | 69 | 70 | 68 | 69 | 337,200 | 69 |
| 2025-04-01 | 71 | 71 | 70 | 71 | 153,700 | 71 |
| 2025-03-31 | 69 | 71 | 69 | 71 | 208,500 | 71 |
| 2025-03-28 | 70 | 79 | 66 | 71 | 2,337,000 | 71 |
| 2025-03-27 | 72 | 73 | 70 | 71 | 44,400 | 71 |
| 2025-03-26 | 69 | 73 | 69 | 73 | 304,600 | 73 |
| 2025-03-25 | 71 | 71 | 70 | 70 | 108,500 | 70 |
| 2025-03-24 | 71 | 71 | 70 | 71 | 53,000 | 71 |
| 2025-03-21 | 71 | 72 | 70 | 70 | 94,500 | 70 |
| 2025-03-19 | 71 | 72 | 71 | 72 | 84,500 | 72 |
| 2025-03-18 | 72 | 73 | 70 | 71 | 281,300 | 71 |
| 2025-03-17 | 71 | 73 | 71 | 71 | 115,700 | 71 |
| 2025-03-14 | 71 | 73 | 70 | 71 | 139,500 | 71 |
| 2025-03-13 | 71 | 71 | 69 | 71 | 131,200 | 71 |
| 2025-03-12 | 69 | 70 | 68 | 69 | 102,100 | 69 |
| 2025-03-11 | 68 | 70 | 67 | 68 | 158,100 | 68 |
| 2025-03-10 | 68 | 69 | 68 | 69 | 162,700 | 69 |
| 2025-03-07 | 67 | 68 | 66 | 68 | 116,000 | 68 |
| 2025-03-06 | 69 | 69 | 67 | 68 | 194,000 | 68 |
| 2025-03-05 | 67 | 69 | 66 | 69 | 141,700 | 69 |
| 2025-03-04 | 70 | 70 | 67 | 67 | 595,500 | 67 |
| 2025-03-03 | 73 | 74 | 70 | 70 | 383,500 | 70 |
| 2025-02-28 | 72 | 73 | 71 | 72 | 285,300 | 72 |
| 2025-02-27 | 71 | 73 | 70 | 72 | 176,000 | 72 |
| 2025-02-26 | 72 | 72 | 69 | 72 | 421,400 | 72 |
| 2025-02-25 | 69 | 72 | 68 | 72 | 447,600 | 72 |
| 2025-02-21 | 67 | 72 | 67 | 69 | 356,000 | 69 |
| 2025-02-20 | 69 | 70 | 67 | 68 | 272,000 | 68 |
| 2025-02-19 | 68 | 69 | 67 | 69 | 155,900 | 69 |
| 2025-02-18 | 69 | 69 | 66 | 68 | 435,200 | 68 |
| 2025-02-17 | 75 | 75 | 68 | 69 | 1,478,300 | 69 |
| 2025-02-14 | 68 | 69 | 65 | 66 | 878,400 | 66 |
| 2025-02-13 | 74 | 74 | 68 | 70 | 1,167,500 | 70 |
| 2025-02-12 | 66 | 85 | 65 | 70 | 12,386,700 | 70 |
| 2025-02-10 | 63 | 63 | 61 | 61 | 119,400 | 61 |
| 2025-02-07 | 62 | 62 | 61 | 62 | 35,400 | 62 |
| 2025-02-06 | 63 | 63 | 61 | 61 | 73,000 | 61 |
| 2025-02-05 | 61 | 62 | 61 | 62 | 33,000 | 62 |
| 2025-02-04 | 62 | 62 | 61 | 62 | 37,300 | 62 |
| 2025-02-03 | 62 | 62 | 61 | 62 | 41,300 | 62 |
| 2025-01-31 | 61 | 62 | 61 | 62 | 72,700 | 62 |
| 2025-01-30 | 61 | 62 | 61 | 62 | 17,200 | 62 |
| 2025-01-29 | 61 | 63 | 61 | 62 | 44,000 | 62 |
| 2025-01-28 | 62 | 63 | 61 | 62 | 74,400 | 62 |
| 2025-01-27 | 61 | 64 | 61 | 62 | 113,300 | 62 |
| 2025-01-24 | 62 | 62 | 61 | 61 | 13,100 | 61 |
| 2025-01-23 | 62 | 62 | 61 | 61 | 22,300 | 61 |
| 2025-01-22 | 60 | 62 | 60 | 62 | 75,500 | 62 |
| 2025-01-21 | 62 | 62 | 61 | 62 | 42,700 | 62 |
| 2025-01-20 | 61 | 62 | 60 | 62 | 28,200 | 62 |
| 2025-01-17 | 62 | 62 | 60 | 60 | 24,000 | 60 |
| 2025-01-16 | 61 | 62 | 60 | 62 | 50,200 | 62 |
| 2025-01-15 | 61 | 62 | 61 | 61 | 18,500 | 61 |
| 2025-01-14 | 62 | 62 | 60 | 60 | 107,200 | 60 |
| 2025-01-10 | 62 | 62 | 61 | 61 | 37,800 | 61 |
| 2025-01-09 | 63 | 63 | 62 | 62 | 66,600 | 62 |
| 2025-01-08 | 62 | 63 | 61 | 62 | 80,300 | 62 |
| 2025-01-07 | 64 | 67 | 62 | 62 | 294,400 | 62 |
| 2025-01-06 | 63 | 65 | 62 | 64 | 163,900 | 64 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-06-25]1株→2株