2388 (株)ウェッジホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	325	332	324	324	114,200	324
2017-12-28	321	334	320	325	192,700	325
2017-12-27	309	330	308	326	330,300	326
2017-12-26	305	321	304	310	450,900	310
2017-12-25	313	315	302	303	333,100	303
2017-12-22	310	318	307	317	223,300	317
2017-12-21	315	315	311	312	152,100	312
2017-12-20	316	321	314	316	209,000	316
2017-12-19	337	338	319	319	390,000	319
2017-12-18	346	350	341	342	141,900	342
2017-12-15	335	356	335	349	352,400	349
2017-12-14	340	341	337	339	57,100	339
2017-12-13	344	344	337	340	99,200	340
2017-12-12	348	348	341	344	94,800	344
2017-12-11	337	348	335	346	124,400	346
2017-12-08	335	342	335	337	80,200	337
2017-12-07	335	340	334	340	55,400	340
2017-12-06	335	340	333	335	149,800	335
2017-12-05	349	351	341	343	111,500	343
2017-12-04	356	356	346	356	99,000	356
2017-12-01	357	359	348	349	201,500	349
2017-11-30	348	364	346	363	123,800	363
2017-11-29	350	353	347	347	70,300	347
2017-11-28	357	357	347	349	137,900	349
2017-11-27	361	373	361	361	188,600	361
2017-11-24	356	368	346	361	302,500	361
2017-11-22	336	363	335	357	448,600	357
2017-11-21	340	342	335	336	155,700	336
2017-11-20	326	340	323	333	184,200	333
2017-11-17	331	332	323	323	179,800	323
2017-11-16	332	335	325	330	173,300	330
2017-11-15	347	348	321	330	353,100	330
2017-11-13	399	399	374	380	283,600	380
2017-11-10	383	390	382	383	102,900	383
2017-11-09	381	398	380	386	287,900	386
2017-11-08	402	402	382	384	435,200	384
2017-11-07	407	407	403	403	105,700	403
2017-11-06	410	413	405	405	166,700	405
2017-11-02	411	411	405	406	127,600	406
2017-11-01	412	412	407	408	183,800	408
2017-10-31	406	415	405	407	184,200	407
2017-10-30	410	412	405	407	297,000	407
2017-10-27	408	431	406	412	533,400	412
2017-10-26	405	409	403	405	196,700	405
2017-10-25	409	410	403	404	199,000	404
2017-10-24	413	413	405	405	374,000	405
2017-10-23	415	419	405	415	601,500	415
2017-10-20	417	422	410	416	440,400	416
2017-10-19	426	429	415	425	839,000	425
2017-10-18	466	474	411	424	4,149,900	424
2017-10-17	444	444	444	444	88,200	444
2017-10-16	638	643	544	544	929,100	544
2017-10-13	656	657	636	644	130,400	644
2017-10-12	645	663	645	656	170,800	656
2017-10-11	633	658	623	644	233,900	644
2017-10-10	612	645	612	633	361,100	633
2017-10-06	637	643	618	642	192,800	642
2017-10-05	642	659	620	637	757,500	637
2017-10-04	595	616	593	612	320,400	612
2017-10-03	581	599	573	593	432,800	593
2017-10-02	570	592	570	580	129,600	580
2017-09-29	565	570	552	561	219,300	561
2017-09-28	569	579	564	577	188,100	577
2017-09-27	597	622	566	579	1,189,300	579
2017-09-26	517	567	513	547	349,100	547
2017-09-25	519	522	516	516	52,100	516
2017-09-22	519	526	515	518	107,200	518
2017-09-21	523	530	521	525	116,900	525
2017-09-20	544	544	515	522	101,800	522
2017-09-19	531	543	529	537	69,500	537
2017-09-15	518	531	518	528	72,300	528
2017-09-14	531	534	522	523	70,100	523
2017-09-13	527	536	525	531	52,900	531
2017-09-12	522	533	521	533	51,900	533
2017-09-11	514	526	514	524	53,000	524
2017-09-08	511	523	511	516	97,000	516
2017-09-07	523	527	518	520	57,400	520
2017-09-06	510	526	507	522	89,300	522
2017-09-05	549	554	522	522	209,700	522
2017-09-04	560	560	549	549	73,300	549
2017-09-01	570	585	563	567	133,800	567
2017-08-31	566	577	566	570	65,500	570
2017-08-30	555	572	553	567	137,800	567
2017-08-29	546	554	543	553	129,300	553
2017-08-28	550	557	548	552	81,100	552
2017-08-25	554	554	547	550	60,500	550
2017-08-24	556	559	545	554	182,700	554
2017-08-23	564	567	557	560	100,900	560
2017-08-22	557	565	554	561	77,000	561
2017-08-21	582	584	558	558	228,800	558
2017-08-18	602	602	584	587	220,400	587
2017-08-17	601	612	600	603	130,900	603
2017-08-16	603	623	595	603	194,000	603
2017-08-15	611	613	541	598	907,000	598
2017-08-14	622	649	612	641	216,100	641
2017-08-10	621	719	621	642	1,625,500	642
2017-08-09	638	640	616	623	94,100	623
2017-08-08	630	647	630	646	109,700	646
2017-08-07	628	641	624	630	79,000	630
2017-08-04	615	644	611	631	196,100	631
2017-08-03	613	630	606	611	160,800	611
2017-08-02	612	618	606	610	95,900	610
2017-08-01	615	624	605	615	207,600	615
2017-07-31	625	630	615	621	148,500	621
2017-07-28	642	642	624	629	119,700	629
2017-07-27	648	648	636	640	72,500	640
2017-07-26	634	650	631	644	176,800	644
2017-07-25	634	635	628	628	87,600	628
2017-07-24	635	640	628	636	82,900	636
2017-07-21	627	638	625	638	117,600	638
2017-07-20	634	634	624	624	179,700	624
2017-07-19	629	632	623	632	106,600	632
2017-07-18	626	638	625	629	127,400	629
2017-07-14	651	652	635	639	196,800	639
2017-07-13	681	683	650	650	356,000	650
2017-07-12	679	695	675	680	155,300	680
2017-07-11	671	689	671	675	157,000	675
2017-07-10	673	678	668	670	54,900	670
2017-07-07	659	684	654	672	152,200	672
2017-07-06	663	670	656	661	78,000	661
2017-07-05	660	677	655	666	100,000	666
2017-07-04	681	687	655	656	187,500	656
2017-07-03	670	696	661	675	206,900	675
2017-06-30	660	672	649	661	206,800	661
2017-06-29	677	682	668	673	101,300	673
2017-06-28	679	684	658	667	192,400	667
2017-06-27	686	691	665	679	148,700	679
2017-06-26	642	684	642	682	201,200	682
2017-06-23	675	681	639	648	370,300	648
2017-06-22	665	716	665	685	568,200	685
2017-06-21	635	679	632	660	304,900	660
2017-06-20	642	649	634	635	128,800	635
2017-06-19	625	640	618	635	120,900	635
2017-06-16	630	640	623	630	130,000	630
2017-06-15	648	658	629	633	159,000	633
2017-06-14	630	667	629	650	220,300	650
2017-06-13	625	637	617	634	145,100	634
2017-06-12	639	644	623	630	160,200	630
2017-06-09	647	655	635	639	190,800	639
2017-06-08	670	674	643	647	166,200	647
2017-06-07	642	667	633	667	136,700	667
2017-06-06	657	658	631	638	257,900	638
2017-06-05	665	672	655	661	160,600	661
2017-06-02	675	684	664	668	291,200	668
2017-06-01	671	681	668	677	159,700	677
2017-05-31	675	686	668	673	184,400	673
2017-05-30	675	684	664	677	240,600	677
2017-05-29	695	702	677	677	245,700	677
2017-05-26	690	707	686	701	151,500	701
2017-05-25	700	704	690	692	146,000	692
2017-05-24	688	708	684	700	209,900	700
2017-05-23	690	696	676	678	229,500	678
2017-05-22	706	717	698	699	177,100	699
2017-05-19	705	714	691	709	202,500	709
2017-05-18	673	708	670	700	414,900	700
2017-05-17	743	770	704	708	547,000	708
2017-05-16	801	848	745	754	1,070,500	754
2017-05-15	758	790	722	786	379,400	786
2017-05-12	774	790	758	758	337,200	758
2017-05-11	746	805	746	789	503,700	789
2017-05-10	734	758	734	755	226,500	755
2017-05-09	737	750	732	737	233,200	737
2017-05-08	749	776	737	743	429,900	743
2017-05-02	714	724	695	719	328,000	719
2017-05-01	675	719	671	704	351,300	704
2017-04-28	725	728	684	695	828,500	695
2017-04-27	698	758	683	740	2,322,500	740
2017-04-26	643	688	643	658	623,900	658
2017-04-25	591	647	588	638	597,900	638
2017-04-24	621	626	601	602	207,100	602
2017-04-21	631	632	604	616	262,300	616
2017-04-20	646	659	615	624	475,600	624
2017-04-19	626	665	626	656	417,700	656
2017-04-18	617	674	609	640	604,700	640
2017-04-17	594	620	589	604	531,500	604
2017-04-14	625	625	579	593	680,400	593
2017-04-13	629	642	608	635	626,400	635
2017-04-12	659	685	579	609	2,064,400	609
2017-04-11	740	748	725	729	238,200	729
2017-04-10	742	777	742	755	187,300	755
2017-04-07	725	751	698	741	438,300	741
2017-04-06	768	770	731	731	504,200	731
2017-04-05	772	803	741	773	429,300	773
2017-04-04	810	810	729	757	600,100	757
2017-04-03	820	823	779	794	621,700	794
2017-03-31	858	864	835	843	269,400	843
2017-03-30	861	872	832	858	412,700	858
2017-03-29	888	911	854	861	835,200	861
2017-03-28	882	895	856	877	532,000	877
2017-03-27	855	905	841	856	862,100	856
2017-03-24	889	949	868	885	3,250,500	885
2017-03-23	804	817	795	799	345,700	799
2017-03-22	791	829	790	794	734,200	794
2017-03-21	840	845	801	830	989,600	830
2017-03-17	880	885	850	870	1,114,400	870
2017-03-16	894	923	860	889	4,284,800	889
2017-03-15	1,000	1,023	920	1,005	6,370,000	1,005
2017-03-14	781	887	756	887	7,651,300	887
2017-03-13	784	834	716	737	6,097,400	737
2017-03-10	985	996	750	764	8,370,000	764
2017-03-09	969	1,169	952	1,028	8,268,900	1,028
2017-03-08	1,344	1,346	1,044	1,044	1,385,600	1,044
2017-03-07	1,316	1,408	1,293	1,344	486,800	1,344
2017-03-06	1,373	1,402	1,325	1,340	465,800	1,340
2017-03-03	1,445	1,460	1,402	1,419	266,600	1,419
2017-03-02	1,529	1,529	1,453	1,465	300,700	1,465
2017-03-01	1,420	1,532	1,413	1,502	723,000	1,502
2017-02-28	1,376	1,438	1,376	1,395	135,800	1,395
2017-02-27	1,392	1,415	1,371	1,382	174,600	1,382
2017-02-24	1,426	1,449	1,380	1,409	268,700	1,409
2017-02-23	1,401	1,427	1,298	1,422	854,500	1,422
2017-02-22	1,446	1,449	1,406	1,406	180,900	1,406
2017-02-21	1,441	1,459	1,425	1,448	131,000	1,448
2017-02-20	1,431	1,462	1,402	1,428	136,000	1,428
2017-02-17	1,483	1,483	1,429	1,429	166,900	1,429
2017-02-16	1,459	1,478	1,430	1,453	231,100	1,453
2017-02-15	1,499	1,526	1,455	1,475	493,200	1,475
2017-02-14	1,427	1,597	1,398	1,563	637,300	1,563
2017-02-13	1,471	1,490	1,397	1,413	378,000	1,413
2017-02-10	1,496	1,496	1,468	1,493	146,200	1,493
2017-02-09	1,501	1,509	1,444	1,466	246,300	1,466
2017-02-08	1,509	1,547	1,491	1,493	517,500	1,493
2017-02-07	1,404	1,480	1,404	1,480	291,000	1,480
2017-02-06	1,430	1,490	1,408	1,418	411,900	1,418
2017-02-03	1,321	1,401	1,316	1,400	423,100	1,400
2017-02-02	1,355	1,355	1,305	1,310	210,900	1,310
2017-02-01	1,337	1,370	1,297	1,349	298,900	1,349
2017-01-31	1,350	1,425	1,345	1,349	392,900	1,349
2017-01-30	1,360	1,475	1,353	1,401	687,900	1,401
2017-01-27	1,344	1,376	1,292	1,336	475,300	1,336
2017-01-26	1,206	1,328	1,176	1,316	1,074,200	1,316
2017-01-25	1,132	1,189	1,109	1,189	460,300	1,189
2017-01-24	1,120	1,122	1,091	1,102	111,500	1,102
2017-01-23	1,084	1,143	1,076	1,121	300,600	1,121
2017-01-20	1,086	1,092	1,055	1,074	198,700	1,074
2017-01-19	1,139	1,139	1,080	1,080	356,900	1,080
2017-01-18	1,117	1,130	1,101	1,128	130,900	1,128
2017-01-17	1,115	1,148	1,092	1,127	244,900	1,127
2017-01-16	1,144	1,158	1,112	1,115	187,200	1,115
2017-01-13	1,102	1,132	1,100	1,127	177,500	1,127
2017-01-12	1,161	1,189	1,078	1,112	397,800	1,112
2017-01-11	1,130	1,165	1,122	1,137	298,700	1,137
2017-01-10	1,103	1,125	1,097	1,121	218,500	1,121
2017-01-06	1,123	1,130	1,079	1,083	295,200	1,083
2017-01-05	1,075	1,129	1,065	1,129	307,300	1,129
2017-01-04	1,045	1,085	1,032	1,071	255,900	1,071

分割・併合履歴： [2014-03-27]1株→100株 [2004-06-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2388 (株)ウェッジホールディングス の時系列データ [2017年度]

2388 (株)ウェッジホールディングスの時系列データ [2017年度]