2388 (株)ウェッジホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 80 | 81 | 80 | 80 | 39,700 | 80 |
| 2024-05-01 | 81 | 81 | 80 | 81 | 93,500 | 81 |
| 2024-04-30 | 81 | 82 | 80 | 80 | 94,400 | 80 |
| 2024-04-26 | 83 | 83 | 80 | 81 | 194,300 | 81 |
| 2024-04-25 | 84 | 84 | 82 | 82 | 98,300 | 82 |
| 2024-04-24 | 83 | 84 | 82 | 82 | 127,600 | 82 |
| 2024-04-23 | 84 | 84 | 83 | 83 | 37,600 | 83 |
| 2024-04-22 | 84 | 84 | 82 | 84 | 88,900 | 84 |
| 2024-04-19 | 85 | 85 | 83 | 83 | 100,600 | 83 |
| 2024-04-18 | 84 | 85 | 84 | 84 | 88,300 | 84 |
| 2024-04-17 | 85 | 85 | 84 | 84 | 60,900 | 84 |
| 2024-04-16 | 84 | 85 | 84 | 84 | 123,900 | 84 |
| 2024-04-15 | 86 | 86 | 85 | 86 | 92,300 | 86 |
| 2024-04-12 | 86 | 86 | 85 | 85 | 42,400 | 85 |
| 2024-04-11 | 85 | 86 | 84 | 86 | 78,600 | 86 |
| 2024-04-10 | 86 | 86 | 85 | 85 | 54,300 | 85 |
| 2024-04-09 | 86 | 86 | 85 | 85 | 75,700 | 85 |
| 2024-04-08 | 84 | 86 | 84 | 86 | 59,000 | 86 |
| 2024-04-05 | 84 | 86 | 84 | 84 | 105,000 | 84 |
| 2024-04-04 | 85 | 86 | 85 | 85 | 76,100 | 85 |
| 2024-04-03 | 84 | 87 | 84 | 85 | 228,600 | 85 |
| 2024-04-02 | 86 | 86 | 84 | 84 | 177,300 | 84 |
| 2024-04-01 | 87 | 87 | 85 | 85 | 129,300 | 85 |
| 2024-03-29 | 88 | 89 | 85 | 85 | 327,100 | 85 |
| 2024-03-28 | 95 | 95 | 86 | 87 | 1,364,600 | 87 |
| 2024-03-27 | 86 | 87 | 84 | 85 | 183,800 | 85 |
| 2024-03-26 | 87 | 87 | 85 | 86 | 182,700 | 86 |
| 2024-03-25 | 88 | 89 | 87 | 88 | 152,900 | 88 |
| 2024-03-22 | 87 | 89 | 86 | 89 | 162,100 | 89 |
| 2024-03-21 | 88 | 88 | 86 | 87 | 106,400 | 87 |
| 2024-03-19 | 88 | 89 | 86 | 88 | 154,900 | 88 |
| 2024-03-18 | 85 | 89 | 85 | 88 | 265,400 | 88 |
| 2024-03-15 | 85 | 86 | 85 | 86 | 209,700 | 86 |
| 2024-03-14 | 86 | 87 | 85 | 87 | 249,200 | 87 |
| 2024-03-13 | 88 | 89 | 87 | 87 | 132,900 | 87 |
| 2024-03-12 | 86 | 88 | 86 | 87 | 78,200 | 87 |
| 2024-03-11 | 86 | 88 | 86 | 86 | 202,600 | 86 |
| 2024-03-08 | 87 | 88 | 86 | 88 | 220,100 | 88 |
| 2024-03-07 | 89 | 90 | 87 | 88 | 268,300 | 88 |
| 2024-03-06 | 89 | 91 | 87 | 90 | 416,500 | 90 |
| 2024-03-05 | 90 | 109 | 86 | 90 | 3,040,500 | 90 |
| 2024-03-04 | 91 | 92 | 89 | 91 | 319,100 | 91 |
| 2024-03-01 | 93 | 94 | 90 | 91 | 333,700 | 91 |
| 2024-02-29 | 93 | 95 | 91 | 93 | 257,700 | 93 |
| 2024-02-28 | 90 | 97 | 90 | 95 | 671,800 | 95 |
| 2024-02-27 | 92 | 92 | 90 | 92 | 215,600 | 92 |
| 2024-02-26 | 92 | 94 | 91 | 92 | 196,200 | 92 |
| 2024-02-22 | 92 | 93 | 90 | 93 | 371,900 | 93 |
| 2024-02-21 | 91 | 93 | 90 | 93 | 370,700 | 93 |
| 2024-02-20 | 94 | 95 | 90 | 93 | 558,600 | 93 |
| 2024-02-19 | 88 | 96 | 88 | 94 | 1,074,200 | 94 |
| 2024-02-16 | 78 | 89 | 76 | 87 | 1,592,300 | 87 |
| 2024-02-15 | 94 | 95 | 81 | 82 | 3,366,600 | 82 |
| 2024-02-14 | 108 | 112 | 104 | 106 | 776,800 | 106 |
| 2024-02-13 | 107 | 109 | 105 | 109 | 464,700 | 109 |
| 2024-02-09 | 103 | 107 | 103 | 107 | 277,700 | 107 |
| 2024-02-08 | 105 | 106 | 103 | 103 | 374,700 | 103 |
| 2024-02-07 | 106 | 110 | 104 | 105 | 465,600 | 105 |
| 2024-02-06 | 105 | 108 | 104 | 107 | 177,500 | 107 |
| 2024-02-05 | 105 | 106 | 104 | 105 | 147,400 | 105 |
| 2024-02-02 | 104 | 106 | 104 | 105 | 225,200 | 105 |
| 2024-02-01 | 106 | 106 | 105 | 105 | 183,500 | 105 |
| 2024-01-31 | 105 | 108 | 104 | 106 | 519,800 | 106 |
| 2024-01-30 | 106 | 108 | 103 | 108 | 229,800 | 108 |
| 2024-01-29 | 105 | 106 | 104 | 104 | 140,800 | 104 |
| 2024-01-26 | 106 | 106 | 103 | 105 | 254,000 | 105 |
| 2024-01-25 | 104 | 106 | 104 | 104 | 142,000 | 104 |
| 2024-01-24 | 104 | 105 | 103 | 103 | 227,900 | 103 |
| 2024-01-23 | 106 | 107 | 104 | 106 | 432,500 | 106 |
| 2024-01-22 | 105 | 107 | 104 | 105 | 271,000 | 105 |
| 2024-01-19 | 105 | 107 | 103 | 104 | 253,200 | 104 |
| 2024-01-18 | 106 | 107 | 105 | 105 | 168,700 | 105 |
| 2024-01-17 | 108 | 110 | 105 | 105 | 432,700 | 105 |
| 2024-01-16 | 110 | 111 | 108 | 109 | 228,500 | 109 |
| 2024-01-15 | 110 | 111 | 108 | 111 | 200,800 | 111 |
| 2024-01-12 | 111 | 112 | 108 | 109 | 382,400 | 109 |
| 2024-01-11 | 113 | 114 | 111 | 111 | 399,000 | 111 |
| 2024-01-10 | 113 | 116 | 111 | 113 | 360,300 | 113 |
| 2024-01-09 | 112 | 114 | 111 | 114 | 212,900 | 114 |
| 2024-01-05 | 117 | 117 | 111 | 111 | 491,900 | 111 |
| 2024-01-04 | 115 | 119 | 113 | 116 | 546,700 | 116 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-06-25]1株→2株
