2388 (株)ウェッジホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	98	98	92	92	1,454,500	92
2021-12-29	105	106	97	100	2,686,000	100
2021-12-28	129	130	104	107	7,734,000	107
2021-12-27	143	161	134	136	13,844,400	136
2021-12-24	129	155	124	133	25,098,300	133
2021-12-23	90	105	89	105	5,205,200	105
2021-12-22	74	77	74	75	123,600	75
2021-12-21	76	76	73	74	233,700	74
2021-12-20	80	80	76	76	99,700	76
2021-12-17	81	81	79	79	74,900	79
2021-12-16	80	81	79	81	49,300	81
2021-12-15	81	82	79	80	126,200	80
2021-12-14	84	84	81	81	68,300	81
2021-12-13	83	84	83	84	25,600	84
2021-12-10	84	85	83	83	86,000	83
2021-12-09	83	86	83	84	77,900	84
2021-12-08	82	84	82	83	110,500	83
2021-12-07	81	82	80	82	70,600	82
2021-12-06	83	83	80	81	157,700	81
2021-12-03	81	83	81	83	47,000	83
2021-12-02	81	82	81	81	31,500	81
2021-12-01	81	82	80	82	97,200	82
2021-11-30	82	83	81	81	29,700	81
2021-11-29	82	83	81	81	183,100	81
2021-11-26	84	85	82	83	150,500	83
2021-11-25	87	87	86	86	19,400	86
2021-11-24	87	88	86	86	46,200	86
2021-11-22	88	89	87	87	55,300	87
2021-11-19	90	91	87	88	100,200	88
2021-11-18	91	92	87	91	235,800	91
2021-11-17	91	92	91	92	28,600	92
2021-11-16	92	92	91	91	23,900	91
2021-11-15	91	92	91	92	29,000	92
2021-11-12	91	92	91	92	12,800	92
2021-11-11	93	93	91	91	58,700	91
2021-11-10	92	93	92	92	20,000	92
2021-11-09	94	94	93	93	16,200	93
2021-11-08	93	94	92	94	31,200	94
2021-11-05	93	94	92	94	47,600	94
2021-11-04	93	94	93	93	9,600	93
2021-11-02	94	94	93	94	3,900	94
2021-11-01	94	94	92	94	42,800	94
2021-10-29	93	95	93	95	8,600	95
2021-10-28	93	93	92	93	15,400	93
2021-10-27	93	93	93	93	18,200	93
2021-10-26	93	95	92	94	33,200	94
2021-10-25	92	94	92	93	20,800	93
2021-10-22	93	93	92	93	15,600	93
2021-10-21	94	94	92	92	23,000	92
2021-10-20	95	95	93	93	51,700	93
2021-10-19	94	95	93	93	29,200	93
2021-10-18	94	95	94	95	9,100	95
2021-10-15	94	94	93	94	28,900	94
2021-10-14	93	95	92	93	44,500	93
2021-10-13	96	96	90	92	322,100	92
2021-10-12	96	97	95	95	5,400	95
2021-10-11	96	97	95	97	62,700	97
2021-10-08	96	97	95	97	41,100	97
2021-10-07	97	97	95	96	7,400	96
2021-10-06	96	96	95	96	27,900	96
2021-10-05	95	97	94	94	123,200	94
2021-10-04	96	97	95	95	33,600	95
2021-10-01	96	97	95	97	32,500	97
2021-09-30	96	97	95	97	82,400	97
2021-09-29	96	97	95	97	183,300	97
2021-09-28	100	100	95	96	182,600	96
2021-09-27	97	109	96	99	1,206,500	99
2021-09-24	95	96	95	95	13,100	95
2021-09-22	95	95	93	94	78,500	94
2021-09-21	95	97	95	95	28,700	95
2021-09-17	95	99	95	97	49,900	97
2021-09-16	96	98	95	95	94,400	95
2021-09-15	97	98	96	97	71,100	97
2021-09-14	100	100	96	97	168,100	97
2021-09-13	100	101	99	100	23,100	100
2021-09-10	100	101	98	101	120,100	101
2021-09-09	100	100	99	99	50,900	99
2021-09-08	98	100	98	100	43,500	100
2021-09-07	96	98	96	97	20,000	97
2021-09-06	98	98	96	97	51,000	97
2021-09-03	98	99	97	98	43,200	98
2021-09-02	99	99	97	98	39,100	98
2021-09-01	98	98	97	97	69,400	97
2021-08-31	96	97	96	97	32,300	97
2021-08-30	97	98	96	97	46,700	97
2021-08-27	97	97	96	97	34,700	97
2021-08-26	95	97	95	97	32,900	97
2021-08-25	96	96	94	94	55,100	94
2021-08-24	94	95	93	95	78,000	95
2021-08-23	92	94	91	93	107,900	93
2021-08-20	94	95	91	92	176,700	92
2021-08-19	97	98	94	94	142,400	94
2021-08-18	96	98	94	97	200,100	97
2021-08-17	100	100	97	97	139,000	97
2021-08-16	101	101	100	101	83,700	101
2021-08-13	102	102	100	102	82,300	102
2021-08-12	103	104	100	101	209,300	101
2021-08-11	104	104	102	104	55,400	104
2021-08-10	103	105	102	104	96,700	104
2021-08-06	102	105	102	104	103,500	104
2021-08-05	101	104	100	101	134,600	101
2021-08-04	105	106	101	101	190,000	101
2021-08-03	105	106	104	105	42,400	105
2021-08-02	106	107	104	104	225,400	104
2021-07-30	109	109	106	106	154,200	106
2021-07-29	107	114	106	109	748,900	109
2021-07-28	107	112	105	106	850,300	106
2021-07-27	105	106	104	106	146,700	106
2021-07-26	108	108	105	106	162,000	106
2021-07-21	108	109	106	106	431,900	106
2021-07-20	110	112	107	108	620,400	108
2021-07-19	115	116	112	112	1,113,800	112
2021-07-16	131	146	119	119	6,803,300	119
2021-07-15	126	129	117	124	2,848,000	124
2021-07-14	123	154	122	131	18,548,200	131
2021-07-13	96	126	96	126	7,009,600	126
2021-07-12	98	99	96	96	80,000	96
2021-07-09	97	99	96	98	54,400	98
2021-07-08	99	99	97	98	42,300	98
2021-07-07	99	99	98	98	17,300	98
2021-07-06	98	99	98	98	17,300	98
2021-07-05	98	100	97	98	46,700	98
2021-07-02	98	98	97	98	36,300	98
2021-07-01	98	99	97	97	68,200	97
2021-06-30	99	99	98	99	17,300	99
2021-06-29	99	99	98	99	41,800	99
2021-06-28	99	100	99	99	16,800	99
2021-06-25	100	100	99	100	14,500	100
2021-06-24	101	101	99	99	10,500	99
2021-06-23	99	101	99	101	19,900	101
2021-06-22	99	101	98	101	56,100	101
2021-06-21	99	99	97	99	50,700	99
2021-06-18	101	102	100	100	31,400	100
2021-06-17	100	101	100	101	55,900	101
2021-06-16	103	103	99	100	120,000	100
2021-06-15	102	103	102	103	31,400	103
2021-06-14	102	103	102	103	31,500	103
2021-06-11	104	104	102	103	13,900	103
2021-06-10	102	104	102	104	27,900	104
2021-06-09	103	104	102	104	47,700	104
2021-06-08	102	103	102	103	12,000	103
2021-06-07	102	103	101	102	21,800	102
2021-06-04	103	104	102	103	17,700	103
2021-06-03	102	103	102	103	24,500	103
2021-06-02	103	103	102	103	9,200	103
2021-06-01	103	103	101	103	14,200	103
2021-05-31	103	104	102	103	8,500	103
2021-05-28	104	104	101	102	43,100	102
2021-05-27	101	105	101	103	67,700	103
2021-05-26	102	103	102	102	17,400	102
2021-05-25	102	103	101	102	34,100	102
2021-05-24	103	103	101	103	43,400	103
2021-05-21	102	102	100	102	78,800	102
2021-05-20	99	103	99	103	137,400	103
2021-05-19	98	99	97	99	51,600	99
2021-05-18	97	99	95	99	105,700	99
2021-05-17	97	98	94	95	153,600	95
2021-05-14	96	99	96	99	21,200	99
2021-05-13	98	98	95	96	85,000	96
2021-05-12	99	100	98	98	61,000	98
2021-05-11	99	100	99	99	77,500	99
2021-05-10	100	101	99	100	46,900	100
2021-05-07	100	101	99	99	92,900	99
2021-05-06	99	101	99	100	30,400	100
2021-04-30	100	100	98	98	44,600	98
2021-04-28	100	101	99	99	53,300	99
2021-04-27	100	101	99	100	17,800	100
2021-04-26	100	101	99	100	41,200	100
2021-04-23	100	101	99	101	39,800	101
2021-04-22	99	102	99	99	60,400	99
2021-04-21	100	100	98	98	87,100	98
2021-04-20	101	102	100	100	103,000	100
2021-04-19	103	103	101	101	36,200	101
2021-04-16	103	104	102	102	26,700	102
2021-04-15	103	104	102	102	40,000	102
2021-04-14	104	104	102	104	39,100	104
2021-04-13	102	104	102	103	17,000	103
2021-04-12	104	104	102	102	32,100	102
2021-04-09	103	105	103	103	16,100	103
2021-04-08	106	106	103	104	30,100	104
2021-04-07	105	106	103	105	32,400	105
2021-04-06	105	106	103	104	34,100	104
2021-04-05	105	106	104	106	35,000	106
2021-04-02	103	105	103	105	40,600	105
2021-04-01	105	105	103	104	63,500	104
2021-03-31	105	105	103	104	21,700	104
2021-03-30	103	105	103	104	54,300	104
2021-03-29	105	106	102	102	123,000	102
2021-03-26	104	105	103	104	71,000	104
2021-03-25	102	105	102	104	34,500	104
2021-03-24	106	106	102	103	201,200	103
2021-03-23	109	112	106	107	280,300	107
2021-03-22	108	108	107	107	21,600	107
2021-03-19	107	109	106	107	45,600	107
2021-03-18	106	109	106	107	220,000	107
2021-03-17	106	107	105	105	36,500	105
2021-03-16	108	108	105	105	73,300	105
2021-03-15	105	108	104	108	178,300	108
2021-03-12	105	106	104	105	112,700	105
2021-03-11	104	105	103	105	39,200	105
2021-03-10	103	106	103	103	158,200	103
2021-03-09	101	103	100	103	52,500	103
2021-03-08	101	102	100	101	39,700	101
2021-03-05	100	102	98	100	130,300	100
2021-03-04	103	104	100	100	166,600	100
2021-03-03	103	104	102	102	50,800	102
2021-03-02	105	105	102	103	88,000	103
2021-03-01	103	106	103	104	94,600	104
2021-02-26	106	107	103	103	120,600	103
2021-02-25	104	107	103	106	129,100	106
2021-02-24	105	106	103	103	125,700	103
2021-02-22	102	106	102	106	81,000	106
2021-02-19	103	105	101	102	94,100	102
2021-02-18	104	105	104	104	169,700	104
2021-02-17	102	105	100	104	165,100	104
2021-02-16	103	103	100	101	350,400	101
2021-02-15	104	104	103	103	158,900	103
2021-02-12	106	114	103	103	1,365,700	103
2021-02-10	106	107	105	106	53,900	106
2021-02-09	106	107	105	105	93,100	105
2021-02-08	105	107	104	106	109,500	106
2021-02-05	105	107	104	104	224,500	104
2021-02-04	105	106	104	105	72,600	105
2021-02-03	105	106	104	104	56,700	104
2021-02-02	104	105	102	104	77,900	104
2021-02-01	101	105	101	104	54,700	104
2021-01-29	105	106	101	101	272,800	101
2021-01-28	104	106	103	106	100,200	106
2021-01-27	104	107	104	107	148,000	107
2021-01-26	105	106	104	104	115,200	104
2021-01-25	104	115	104	105	1,079,600	105
2021-01-22	105	107	104	104	216,200	104
2021-01-21	104	108	102	106	246,600	106
2021-01-20	104	106	102	104	208,300	104
2021-01-19	105	105	103	104	206,200	104
2021-01-18	101	105	101	103	274,400	103
2021-01-15	102	104	101	102	518,400	102
2021-01-14	107	108	102	104	1,002,600	104
2021-01-13	132	138	108	110	5,425,400	110
2021-01-12	98	127	97	127	7,854,200	127
2021-01-08	99	99	97	97	21,500	97
2021-01-07	97	100	96	98	103,500	98
2021-01-06	94	98	94	98	100,700	98
2021-01-05	97	98	93	93	314,300	93
2021-01-04	98	100	98	99	73,200	99

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

2388 (株)ウェッジホールディングス の時系列データ [2021年度]

2388 (株)ウェッジホールディングスの時系列データ [2021年度]