2388 (株)ウェッジホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	144	148	141	145	365,300	145
2022-12-29	137	142	136	140	229,900	140
2022-12-28	144	145	140	140	675,600	140
2022-12-27	145	151	143	149	526,400	149
2022-12-26	140	146	139	143	383,300	143
2022-12-23	140	142	138	139	387,300	139
2022-12-22	145	148	142	143	423,100	143
2022-12-21	138	145	138	140	506,300	140
2022-12-20	141	145	131	138	1,094,400	138
2022-12-19	145	147	143	143	574,100	143
2022-12-16	154	156	149	149	751,900	149
2022-12-15	153	159	152	157	535,700	157
2022-12-14	152	156	151	154	418,900	154
2022-12-13	158	158	151	151	574,900	151
2022-12-12	154	159	151	155	778,200	155
2022-12-09	163	165	156	156	1,272,900	156
2022-12-08	168	170	159	163	1,616,300	163
2022-12-07	170	179	165	171	3,294,500	171
2022-12-06	161	174	157	165	3,627,400	165
2022-12-05	177	199	161	163	17,277,900	163
2022-12-02	176	178	167	174	3,473,900	174
2022-12-01	157	174	156	173	6,895,400	173
2022-11-30	151	180	148	159	13,276,200	159
2022-11-29	150	157	147	151	1,459,400	151
2022-11-28	145	153	143	150	997,400	150
2022-11-25	154	160	144	145	4,027,500	145
2022-11-24	144	145	139	141	693,000	141
2022-11-22	140	146	137	142	932,000	142
2022-11-21	134	148	132	141	2,114,000	141
2022-11-18	139	142	133	133	1,344,700	133
2022-11-17	139	141	134	136	2,119,900	136
2022-11-16	155	164	140	142	7,045,100	142
2022-11-15	137	182	137	150	30,779,900	150
2022-11-14	137	143	129	132	3,354,200	132
2022-11-11	128	128	123	124	294,000	124
2022-11-10	123	128	123	127	295,400	127
2022-11-09	123	127	122	123	307,400	123
2022-11-08	120	126	120	122	348,100	122
2022-11-07	121	122	120	120	155,000	120
2022-11-04	120	121	118	120	292,200	120
2022-11-02	123	123	120	121	235,000	121
2022-11-01	120	129	120	123	721,600	123
2022-10-31	120	122	118	120	134,100	120
2022-10-28	120	123	119	120	151,200	120
2022-10-27	121	121	118	118	89,100	118
2022-10-26	118	121	117	119	170,300	119
2022-10-25	118	119	117	118	95,700	118
2022-10-24	120	120	117	118	104,200	118
2022-10-21	120	121	118	119	139,100	119
2022-10-20	119	121	118	119	89,700	119
2022-10-19	122	122	119	120	146,800	120
2022-10-18	119	124	118	123	297,100	123
2022-10-17	117	120	117	118	86,300	118
2022-10-14	116	120	116	119	133,100	119
2022-10-13	115	116	115	115	50,800	115
2022-10-12	118	118	115	115	149,000	115
2022-10-11	117	119	116	118	159,200	118
2022-10-07	120	120	117	118	267,200	118
2022-10-06	123	123	120	120	146,200	120
2022-10-05	122	123	120	121	166,200	121
2022-10-04	122	125	119	122	207,100	122
2022-10-03	120	122	118	120	114,600	120
2022-09-30	120	122	119	121	177,800	121
2022-09-29	120	124	119	121	222,600	121
2022-09-28	118	120	116	118	252,700	118
2022-09-27	118	124	117	119	396,000	119
2022-09-26	121	122	118	118	412,200	118
2022-09-22	124	124	121	122	287,900	122
2022-09-21	127	128	120	123	787,500	123
2022-09-20	126	129	125	126	323,000	126
2022-09-16	130	133	128	128	522,800	128
2022-09-15	124	136	123	133	1,393,300	133
2022-09-14	126	127	120	124	1,020,000	124
2022-09-13	134	135	127	129	1,168,800	129
2022-09-12	123	145	120	134	4,240,900	134
2022-09-09	122	123	120	122	411,100	122
2022-09-08	126	127	122	122	470,100	122
2022-09-07	129	129	125	125	709,900	125
2022-09-06	133	136	128	129	1,111,700	129
2022-09-05	136	137	128	129	2,452,300	129
2022-09-02	161	166	137	139	14,448,700	139
2022-09-01	136	171	131	132	15,460,100	132
2022-08-31	124	126	122	123	446,000	123
2022-08-30	132	133	124	124	1,231,500	124
2022-08-29	133	137	132	133	621,500	133
2022-08-26	145	146	138	138	1,267,100	138
2022-08-25	141	145	138	145	814,900	145
2022-08-24	144	145	139	140	761,000	140
2022-08-23	148	148	142	144	560,800	144
2022-08-22	146	149	142	143	908,500	143
2022-08-19	144	147	140	141	953,200	141
2022-08-18	150	153	146	146	1,182,500	146
2022-08-17	147	161	146	153	2,788,700	153
2022-08-16	155	158	142	145	3,210,100	145
2022-08-15	131	164	128	160	8,433,500	160
2022-08-12	146	153	129	132	6,890,800	132
2022-08-10	169	192	133	151	36,903,600	151
2022-08-09	104	154	104	154	26,477,600	154
2022-08-08	106	107	103	104	291,900	104
2022-08-05	105	108	103	105	601,700	105
2022-08-04	108	109	102	106	1,209,400	106
2022-08-03	112	115	108	108	1,551,200	108
2022-08-02	123	123	113	113	925,500	113
2022-08-01	116	120	113	120	815,900	120
2022-07-29	121	123	110	116	1,164,800	116
2022-07-28	127	127	118	119	801,700	119
2022-07-27	124	134	120	123	2,025,800	123
2022-07-26	120	129	119	127	1,375,400	127
2022-07-25	110	126	107	124	2,415,500	124
2022-07-22	119	119	111	111	929,100	111
2022-07-21	122	126	118	119	1,336,000	119
2022-07-20	120	122	116	117	968,000	117
2022-07-19	115	127	113	120	2,677,300	120
2022-07-15	113	117	109	115	1,338,800	115
2022-07-14	113	121	111	114	2,624,800	114
2022-07-13	120	125	114	115	3,246,100	115
2022-07-12	133	158	120	124	15,917,700	124
2022-07-11	132	138	125	128	5,011,500	128
2022-07-08	155	170	132	135	12,850,900	135
2022-07-07	220	225	157	159	18,052,900	159
2022-07-06	185	207	178	207	21,752,200	207
2022-07-05	127	157	120	157	21,455,200	157
2022-07-04	82	107	78	107	6,081,700	107
2022-07-01	79	86	77	77	1,609,100	77
2022-06-30	77	80	77	78	262,500	78
2022-06-29	75	79	75	77	330,000	77
2022-06-28	74	76	74	76	134,400	76
2022-06-27	75	75	74	74	74,000	74
2022-06-24	74	75	74	74	82,600	74
2022-06-23	74	75	74	74	35,300	74
2022-06-22	74	75	74	74	50,900	74
2022-06-21	74	75	74	74	18,700	74
2022-06-20	75	75	74	74	45,500	74
2022-06-17	74	75	73	75	69,300	75
2022-06-16	74	75	74	74	34,900	74
2022-06-15	75	76	74	74	30,500	74
2022-06-14	75	76	74	76	116,000	76
2022-06-13	75	76	75	76	77,000	76
2022-06-10	75	76	75	76	55,000	76
2022-06-09	75	76	75	75	60,800	75
2022-06-08	76	76	75	76	19,500	76
2022-06-07	75	76	75	75	60,500	75
2022-06-06	76	76	75	75	63,300	75
2022-06-03	76	77	75	76	35,600	76
2022-06-02	75	76	75	75	33,500	75
2022-06-01	76	77	75	76	88,400	76
2022-05-31	75	76	75	76	31,400	76
2022-05-30	75	76	75	75	88,700	75
2022-05-27	76	76	74	75	32,200	75
2022-05-26	75	76	75	76	36,000	76
2022-05-25	75	75	74	74	19,200	74
2022-05-24	76	76	74	74	43,100	74
2022-05-23	74	75	74	75	53,900	75
2022-05-20	75	75	74	75	28,500	75
2022-05-19	74	75	73	74	86,400	74
2022-05-18	74	76	73	74	73,700	74
2022-05-17	74	74	73	73	52,800	73
2022-05-16	74	75	73	73	148,000	73
2022-05-13	74	75	73	74	76,600	74
2022-05-12	77	82	73	73	883,100	73
2022-05-11	76	76	75	75	12,700	75
2022-05-10	76	76	73	76	191,300	76
2022-05-09	77	78	76	76	40,900	76
2022-05-06	77	78	76	77	44,400	77
2022-05-02	77	78	76	78	57,900	78
2022-04-28	76	80	76	77	190,400	77
2022-04-27	77	77	76	76	34,600	76
2022-04-26	78	78	77	77	25,300	77
2022-04-25	78	78	76	78	146,100	78
2022-04-22	76	81	76	79	612,500	79
2022-04-21	77	78	76	76	52,100	76
2022-04-20	78	79	76	77	212,300	77
2022-04-19	79	79	78	78	50,600	78
2022-04-18	78	79	78	78	42,800	78
2022-04-15	80	80	79	80	19,400	80
2022-04-14	79	80	79	80	21,800	80
2022-04-13	79	80	78	78	121,700	78
2022-04-12	78	79	78	78	30,800	78
2022-04-11	79	79	78	78	30,700	78
2022-04-08	79	79	78	78	15,700	78
2022-04-07	80	80	78	79	176,800	79
2022-04-06	79	82	78	80	237,600	80
2022-04-05	79	79	78	79	41,600	79
2022-04-04	79	80	77	77	133,700	77
2022-04-01	77	79	77	77	111,800	77
2022-03-31	77	78	75	77	133,700	77
2022-03-30	76	77	75	77	222,200	77
2022-03-29	78	89	76	76	2,607,800	76
2022-03-28	79	79	77	77	42,500	77
2022-03-25	78	80	78	78	202,800	78
2022-03-24	76	78	76	78	42,200	78
2022-03-23	77	79	76	78	207,700	78
2022-03-22	76	77	76	76	81,200	76
2022-03-18	74	77	74	76	205,700	76
2022-03-17	73	74	72	73	117,400	73
2022-03-16	75	75	72	73	114,000	73
2022-03-15	73	75	72	75	55,300	75
2022-03-14	72	74	72	74	94,100	74
2022-03-11	73	73	71	71	36,300	71
2022-03-10	72	73	72	73	32,400	73
2022-03-09	71	72	71	72	31,800	72
2022-03-08	70	72	70	70	64,600	70
2022-03-07	74	74	70	70	258,000	70
2022-03-04	77	77	74	74	118,800	74
2022-03-03	75	79	74	78	324,900	78
2022-03-02	74	74	73	74	66,200	74
2022-03-01	74	76	73	76	127,100	76
2022-02-28	73	74	72	74	89,500	74
2022-02-25	73	74	69	72	141,900	72
2022-02-24	73	73	69	69	159,800	69
2022-02-22	73	73	71	73	54,300	73
2022-02-21	73	74	73	73	37,000	73
2022-02-18	74	75	73	73	109,100	73
2022-02-17	75	76	75	76	19,900	76
2022-02-16	75	76	73	76	117,100	76
2022-02-15	78	83	73	74	949,500	74
2022-02-14	80	80	76	76	276,700	76
2022-02-10	76	81	75	81	286,000	81
2022-02-09	76	76	75	76	46,400	76
2022-02-08	75	76	75	75	45,600	75
2022-02-07	76	77	74	76	109,900	76
2022-02-04	74	76	72	76	213,200	76
2022-02-03	75	75	73	75	129,200	75
2022-02-02	75	76	74	76	66,000	76
2022-02-01	74	75	73	75	89,800	75
2022-01-31	72	75	72	74	112,700	74
2022-01-28	73	73	70	72	229,800	72
2022-01-27	76	77	72	73	321,400	73
2022-01-26	76	78	74	76	208,100	76
2022-01-25	77	77	75	76	195,400	76
2022-01-24	79	80	75	77	393,400	77
2022-01-21	81	81	78	80	117,000	80
2022-01-20	79	81	78	81	147,700	81
2022-01-19	81	81	78	78	279,100	78
2022-01-18	81	83	81	82	133,000	82
2022-01-17	82	83	81	81	72,400	81
2022-01-14	82	82	80	82	194,300	82
2022-01-13	85	87	83	83	317,400	83
2022-01-12	84	87	84	84	307,700	84
2022-01-11	84	85	82	83	203,400	83
2022-01-07	84	86	81	83	554,100	83
2022-01-06	88	89	83	83	1,099,200	83
2022-01-05	89	94	88	88	1,056,400	88
2022-01-04	91	92	89	89	749,500	89

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 [2022年度]

2388 (株)ウェッジホールディングスの時系列データ [2022年度]