2388 (株)ウェッジホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	112	115	111	113	463,100	113
2023-12-28	108	114	107	114	545,800	114
2023-12-27	102	110	102	108	898,900	108
2023-12-26	107	109	103	103	874,900	103
2023-12-25	116	117	108	110	2,165,400	110
2023-12-22	100	132	100	118	10,269,800	118
2023-12-21	101	102	99	100	136,600	100
2023-12-20	102	103	100	102	198,700	102
2023-12-19	99	101	98	101	276,000	101
2023-12-18	101	101	98	98	197,200	98
2023-12-15	99	100	98	99	231,500	99
2023-12-14	101	101	99	99	80,800	99
2023-12-13	99	101	98	100	188,000	100
2023-12-12	101	101	98	98	287,500	98
2023-12-11	101	102	100	100	122,900	100
2023-12-08	100	102	99	100	201,500	100
2023-12-07	103	103	100	101	211,200	101
2023-12-06	101	106	101	103	306,800	103
2023-12-05	101	103	99	101	281,700	101
2023-12-04	107	107	101	102	270,800	102
2023-12-01	104	105	102	104	142,900	104
2023-11-30	104	107	103	103	244,100	103
2023-11-29	106	107	105	105	268,900	105
2023-11-28	109	110	106	108	352,400	108
2023-11-27	111	113	108	109	405,300	109
2023-11-24	95	113	94	108	3,743,200	108
2023-11-22	114	117	114	114	259,600	114
2023-11-21	114	116	113	114	183,000	114
2023-11-20	115	115	113	114	403,800	114
2023-11-17	117	117	115	116	280,300	116
2023-11-16	117	120	116	117	523,200	117
2023-11-15	119	121	113	117	2,086,100	117
2023-11-14	140	144	137	143	586,000	143
2023-11-13	136	143	135	138	445,600	138
2023-11-10	135	138	133	136	405,700	136
2023-11-09	136	139	132	137	461,700	137
2023-11-08	138	140	134	135	768,700	135
2023-11-07	130	144	130	140	1,634,200	140
2023-11-06	126	133	126	128	698,400	128
2023-11-02	118	126	117	124	519,900	124
2023-11-01	113	118	112	117	359,400	117
2023-10-31	112	113	109	113	346,900	113
2023-10-30	112	115	111	113	260,700	113
2023-10-27	114	115	111	115	402,000	115
2023-10-26	117	118	114	114	508,600	114
2023-10-25	120	120	118	119	366,900	119
2023-10-24	120	122	112	120	951,900	120
2023-10-23	121	122	119	121	412,500	121
2023-10-20	124	127	120	120	715,700	120
2023-10-19	122	125	121	123	307,300	123
2023-10-18	120	126	120	123	538,800	123
2023-10-17	118	121	118	119	354,400	119
2023-10-16	118	119	116	116	331,300	116
2023-10-13	122	122	119	119	228,700	119
2023-10-12	122	123	121	122	149,700	122
2023-10-11	122	123	121	121	130,500	121
2023-10-10	120	124	119	122	250,500	122
2023-10-06	120	121	119	120	197,300	120
2023-10-05	118	123	118	120	596,400	120
2023-10-04	118	120	116	116	642,600	116
2023-10-03	123	123	120	120	479,100	120
2023-10-02	125	133	123	123	939,600	123
2023-09-29	126	127	122	122	361,300	122
2023-09-28	126	130	125	125	459,500	125
2023-09-27	127	130	125	127	355,500	127
2023-09-26	122	133	122	128	1,015,000	128
2023-09-25	123	125	118	122	686,300	122
2023-09-22	116	135	116	125	1,750,800	125
2023-09-21	123	124	117	119	582,400	119
2023-09-20	124	125	119	122	1,065,900	122
2023-09-19	130	131	125	126	752,500	126
2023-09-15	131	133	130	131	394,300	131
2023-09-14	135	137	129	130	957,000	130
2023-09-13	137	138	134	135	468,600	135
2023-09-12	136	142	136	137	467,200	137
2023-09-11	138	139	135	136	411,400	136
2023-09-08	138	139	137	138	386,600	138
2023-09-07	142	143	138	139	674,600	139
2023-09-06	143	144	141	142	191,600	142
2023-09-05	145	145	142	143	365,600	143
2023-09-04	144	147	143	145	453,800	145
2023-09-01	141	144	140	144	531,100	144
2023-08-31	146	147	140	141	812,700	141
2023-08-30	149	150	147	147	473,000	147
2023-08-29	145	151	143	149	823,100	149
2023-08-28	147	148	144	146	530,000	146
2023-08-25	143	147	142	147	523,200	147
2023-08-24	140	146	140	144	827,100	144
2023-08-23	138	141	137	140	642,700	140
2023-08-22	141	143	140	140	533,200	140
2023-08-21	136	142	135	140	893,300	140
2023-08-18	139	140	133	134	996,900	134
2023-08-17	139	143	131	140	2,074,200	140
2023-08-16	149	150	142	142	1,419,400	142
2023-08-15	157	158	149	151	1,665,500	151
2023-08-14	148	162	147	161	2,188,800	161
2023-08-10	145	150	144	146	922,800	146
2023-08-09	150	151	143	145	1,696,800	145
2023-08-08	153	157	151	151	1,044,800	151
2023-08-07	152	156	150	154	1,217,700	154
2023-08-04	162	163	155	157	2,037,700	157
2023-08-03	156	168	152	162	4,114,600	162
2023-08-02	168	176	160	161	4,235,100	161
2023-08-01	176	190	171	173	11,590,100	173
2023-07-31	161	174	152	166	6,118,900	166
2023-07-28	148	161	146	159	2,597,000	159
2023-07-27	152	160	149	150	1,857,900	150
2023-07-26	153	164	147	152	3,429,700	152
2023-07-25	163	168	152	155	5,178,700	155
2023-07-24	175	175	131	155	14,599,600	155
2023-07-21	181	191	173	181	8,151,100	181
2023-07-20	166	190	164	187	13,120,900	187
2023-07-19	150	166	147	164	4,896,600	164
2023-07-18	158	160	152	153	3,322,700	153
2023-07-14	138	159	136	155	8,651,200	155
2023-07-13	140	140	135	136	1,500,100	136
2023-07-12	146	147	136	137	3,199,400	137
2023-07-11	142	152	141	148	4,347,200	148
2023-07-10	139	153	138	153	4,922,500	153
2023-07-07	130	139	126	138	3,317,200	138
2023-07-06	128	132	120	130	3,589,900	130
2023-07-05	116	128	116	127	2,927,100	127
2023-07-04	115	120	112	118	1,945,900	118
2023-07-03	116	121	111	115	3,247,800	115
2023-06-30	125	131	115	117	8,024,400	117
2023-06-29	116	118	108	111	4,597,600	111
2023-06-28	115	145	114	116	28,910,100	116
2023-06-27	103	104	100	100	471,800	100
2023-06-26	105	106	103	103	265,100	103
2023-06-23	106	107	103	104	599,000	104
2023-06-22	110	110	103	106	848,100	106
2023-06-21	109	111	108	111	301,200	111
2023-06-20	110	112	108	111	413,400	111
2023-06-19	110	113	109	111	471,700	111
2023-06-16	112	114	108	109	1,055,000	109
2023-06-15	119	122	114	115	844,400	115
2023-06-14	121	125	119	119	1,148,000	119
2023-06-13	119	129	116	120	4,000,600	120
2023-06-12	109	136	109	118	12,661,700	118
2023-06-09	100	116	99	104	4,150,600	104
2023-06-08	100	101	98	98	157,700	98
2023-06-07	103	103	100	100	216,200	100
2023-06-06	100	103	97	101	400,300	101
2023-06-05	100	101	99	100	165,200	100
2023-06-02	95	102	93	101	566,400	101
2023-06-01	95	97	94	95	277,000	95
2023-05-31	97	98	95	97	211,900	97
2023-05-30	96	98	94	98	407,000	98
2023-05-29	97	98	95	97	349,900	97
2023-05-26	100	101	95	97	703,400	97
2023-05-25	103	105	100	101	413,500	101
2023-05-24	104	106	103	104	299,400	104
2023-05-23	108	109	104	105	501,300	105
2023-05-22	108	109	107	109	217,200	109
2023-05-19	107	112	107	109	463,600	109
2023-05-18	108	108	106	106	526,700	106
2023-05-17	112	112	107	108	649,800	108
2023-05-16	115	116	109	110	1,171,700	110
2023-05-15	106	129	103	117	3,879,100	117
2023-05-12	113	120	108	110	1,364,600	110
2023-05-11	109	109	108	108	124,500	108
2023-05-10	109	109	108	108	86,200	108
2023-05-09	108	110	108	108	94,500	108
2023-05-08	107	111	107	108	293,100	108
2023-05-02	109	109	107	107	189,000	107
2023-05-01	109	109	108	109	215,600	109
2023-04-28	110	110	108	109	156,700	109
2023-04-27	108	110	108	110	121,000	110
2023-04-26	107	110	107	108	285,900	108
2023-04-25	108	110	108	108	179,600	108
2023-04-24	109	110	108	108	206,000	108
2023-04-21	111	111	108	109	427,000	109
2023-04-20	112	112	110	110	338,200	110
2023-04-19	114	114	111	113	331,200	113
2023-04-18	111	116	109	113	797,600	113
2023-04-17	110	114	110	110	562,100	110
2023-04-14	111	112	108	111	589,400	111
2023-04-13	114	114	107	110	1,421,900	110
2023-04-12	119	127	107	112	6,715,200	112
2023-04-11	130	130	115	115	2,936,400	115
2023-04-10	164	167	163	165	227,300	165
2023-04-07	164	165	162	163	230,800	163
2023-04-06	163	166	163	164	233,700	164
2023-04-05	168	168	164	165	330,800	165
2023-04-04	169	170	167	169	187,200	169
2023-04-03	168	173	167	169	441,200	169
2023-03-31	168	168	165	168	422,800	168
2023-03-30	172	173	167	168	658,400	168
2023-03-29	168	176	167	173	667,700	173
2023-03-28	172	174	167	167	453,900	167
2023-03-27	175	175	171	171	291,800	171
2023-03-24	173	174	169	173	302,400	173
2023-03-23	167	172	166	171	318,900	171
2023-03-22	165	171	163	167	583,200	167
2023-03-20	165	165	161	162	268,500	162
2023-03-17	164	166	163	164	213,300	164
2023-03-16	161	164	160	163	392,700	163
2023-03-15	167	169	165	166	320,300	166
2023-03-14	164	168	160	163	704,100	163
2023-03-13	165	168	162	168	617,900	168
2023-03-10	172	172	168	168	418,100	168
2023-03-09	176	176	168	170	799,800	170
2023-03-08	176	182	175	176	677,700	176
2023-03-07	174	182	171	176	941,000	176
2023-03-06	169	179	169	174	871,800	174
2023-03-03	171	174	168	169	529,900	169
2023-03-02	169	172	168	170	440,600	170
2023-03-01	164	171	163	171	710,300	171
2023-02-28	168	172	162	162	1,055,400	162
2023-02-27	185	185	167	169	2,455,500	169
2023-02-24	177	188	168	181	6,010,600	181
2023-02-22	160	174	160	170	2,128,000	170
2023-02-21	154	182	154	160	6,015,100	160
2023-02-20	156	158	152	155	636,400	155
2023-02-17	155	159	152	156	636,300	156
2023-02-16	159	160	152	155	790,100	155
2023-02-15	157	165	154	157	1,500,500	157
2023-02-14	154	171	154	164	3,295,100	164
2023-02-13	155	157	149	153	1,124,100	153
2023-02-10	176	184	157	158	7,772,000	158
2023-02-09	146	196	145	196	7,239,400	196
2023-02-08	147	149	146	146	179,400	146
2023-02-07	147	149	147	148	110,500	148
2023-02-06	150	150	145	148	304,600	148
2023-02-03	153	153	150	150	105,900	150
2023-02-02	149	153	148	153	160,500	153
2023-02-01	149	151	148	149	141,700	149
2023-01-31	151	151	148	148	199,500	148
2023-01-30	151	151	149	150	179,500	150
2023-01-27	152	153	149	151	317,600	151
2023-01-26	154	155	150	151	496,600	151
2023-01-25	155	157	154	156	241,500	156
2023-01-24	156	158	154	155	248,300	155
2023-01-23	158	162	156	156	594,000	156
2023-01-20	151	158	150	158	412,300	158
2023-01-19	150	153	150	152	180,400	152
2023-01-18	147	156	147	153	561,700	153
2023-01-17	148	154	148	148	307,900	148
2023-01-16	150	151	147	148	311,100	148
2023-01-13	150	155	149	152	456,800	152
2023-01-12	159	159	149	153	725,300	153
2023-01-11	157	163	157	159	397,700	159
2023-01-10	164	169	156	158	1,054,800	158
2023-01-06	156	162	154	160	758,200	160
2023-01-05	154	158	150	156	734,700	156
2023-01-04	145	152	142	150	535,200	150

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 [2023年度]

2388 (株)ウェッジホールディングスの時系列データ [2023年度]