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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 64 | 64 | 61 | 63 | 175,200 | 63 |
| 2024-12-27 | 61 | 64 | 61 | 64 | 73,300 | 64 |
| 2024-12-26 | 61 | 62 | 60 | 61 | 304,600 | 61 |
| 2024-12-25 | 62 | 62 | 60 | 60 | 210,500 | 60 |
| 2024-12-24 | 62 | 62 | 60 | 61 | 153,200 | 61 |
| 2024-12-23 | 61 | 63 | 60 | 62 | 151,500 | 62 |
| 2024-12-20 | 62 | 63 | 61 | 61 | 160,400 | 61 |
| 2024-12-19 | 63 | 63 | 62 | 62 | 61,200 | 62 |
| 2024-12-18 | 64 | 64 | 63 | 64 | 114,800 | 64 |
| 2024-12-17 | 67 | 67 | 64 | 64 | 140,200 | 64 |
| 2024-12-16 | 68 | 68 | 66 | 66 | 55,100 | 66 |
| 2024-12-13 | 67 | 68 | 67 | 68 | 35,500 | 68 |
| 2024-12-12 | 66 | 69 | 65 | 67 | 122,000 | 67 |
| 2024-12-11 | 66 | 66 | 65 | 66 | 96,900 | 66 |
| 2024-12-10 | 68 | 68 | 66 | 66 | 79,900 | 66 |
| 2024-12-09 | 65 | 71 | 65 | 68 | 408,300 | 68 |
| 2024-12-06 | 66 | 66 | 64 | 66 | 122,400 | 66 |
| 2024-12-05 | 67 | 67 | 66 | 66 | 19,800 | 66 |
| 2024-12-04 | 68 | 68 | 67 | 67 | 13,000 | 67 |
| 2024-12-03 | 67 | 68 | 66 | 67 | 89,500 | 67 |
| 2024-12-02 | 68 | 69 | 67 | 67 | 66,000 | 67 |
| 2024-11-29 | 66 | 67 | 65 | 67 | 66,600 | 67 |
| 2024-11-28 | 66 | 66 | 64 | 66 | 51,100 | 66 |
| 2024-11-27 | 68 | 68 | 65 | 66 | 136,400 | 66 |
| 2024-11-26 | 67 | 68 | 67 | 68 | 23,400 | 68 |
| 2024-11-25 | 68 | 69 | 67 | 67 | 50,200 | 67 |
| 2024-11-22 | 69 | 69 | 67 | 68 | 56,500 | 68 |
| 2024-11-21 | 68 | 69 | 68 | 69 | 31,800 | 69 |
| 2024-11-20 | 69 | 70 | 68 | 69 | 97,400 | 69 |
| 2024-11-19 | 67 | 71 | 66 | 69 | 210,200 | 69 |
| 2024-11-18 | 67 | 67 | 66 | 67 | 26,700 | 67 |
| 2024-11-15 | 67 | 68 | 66 | 68 | 88,400 | 68 |
| 2024-11-14 | 67 | 69 | 67 | 68 | 146,000 | 68 |
| 2024-11-13 | 68 | 70 | 67 | 70 | 153,400 | 70 |
| 2024-11-12 | 71 | 71 | 68 | 69 | 196,500 | 69 |
| 2024-11-11 | 74 | 74 | 67 | 71 | 739,400 | 71 |
| 2024-11-08 | 69 | 77 | 68 | 72 | 1,274,600 | 72 |
| 2024-11-07 | 70 | 70 | 66 | 67 | 447,100 | 67 |
| 2024-11-06 | 63 | 66 | 63 | 66 | 112,800 | 66 |
| 2024-11-05 | 62 | 63 | 61 | 62 | 91,600 | 62 |
| 2024-11-01 | 61 | 62 | 60 | 62 | 76,400 | 62 |
| 2024-10-31 | 61 | 61 | 60 | 60 | 9,800 | 60 |
| 2024-10-30 | 61 | 61 | 60 | 61 | 32,100 | 61 |
| 2024-10-29 | 59 | 62 | 59 | 61 | 83,900 | 61 |
| 2024-10-28 | 58 | 60 | 58 | 60 | 54,300 | 60 |
| 2024-10-25 | 59 | 59 | 58 | 58 | 70,500 | 58 |
| 2024-10-24 | 60 | 60 | 58 | 59 | 160,400 | 59 |
| 2024-10-23 | 61 | 71 | 59 | 60 | 1,120,900 | 60 |
| 2024-10-22 | 61 | 61 | 59 | 60 | 125,300 | 60 |
| 2024-10-21 | 61 | 62 | 60 | 61 | 81,100 | 61 |
| 2024-10-18 | 60 | 61 | 60 | 61 | 76,400 | 61 |
| 2024-10-17 | 63 | 63 | 60 | 60 | 160,900 | 60 |
| 2024-10-16 | 63 | 63 | 62 | 62 | 49,300 | 62 |
| 2024-10-15 | 64 | 64 | 63 | 63 | 108,000 | 63 |
| 2024-10-11 | 64 | 64 | 63 | 64 | 68,000 | 64 |
| 2024-10-10 | 63 | 64 | 63 | 63 | 42,800 | 63 |
| 2024-10-09 | 64 | 65 | 63 | 64 | 42,900 | 64 |
| 2024-10-08 | 66 | 66 | 63 | 63 | 136,900 | 63 |
| 2024-10-07 | 67 | 67 | 66 | 66 | 34,800 | 66 |
| 2024-10-04 | 67 | 68 | 66 | 67 | 97,700 | 67 |
| 2024-10-03 | 68 | 68 | 66 | 67 | 22,900 | 67 |
| 2024-10-02 | 66 | 67 | 66 | 66 | 26,600 | 66 |
| 2024-10-01 | 65 | 68 | 65 | 66 | 72,700 | 66 |
| 2024-09-30 | 66 | 66 | 65 | 65 | 122,200 | 65 |
| 2024-09-27 | 66 | 68 | 66 | 67 | 144,700 | 67 |
| 2024-09-26 | 67 | 68 | 66 | 66 | 97,100 | 66 |
| 2024-09-25 | 69 | 69 | 67 | 67 | 47,400 | 67 |
| 2024-09-24 | 69 | 69 | 68 | 68 | 22,200 | 68 |
| 2024-09-20 | 68 | 69 | 68 | 69 | 56,900 | 69 |
| 2024-09-19 | 69 | 69 | 68 | 68 | 84,100 | 68 |
| 2024-09-18 | 68 | 69 | 67 | 69 | 47,900 | 69 |
| 2024-09-17 | 70 | 70 | 68 | 68 | 86,300 | 68 |
| 2024-09-13 | 69 | 70 | 69 | 69 | 10,900 | 69 |
| 2024-09-12 | 69 | 71 | 69 | 70 | 89,300 | 70 |
| 2024-09-11 | 71 | 71 | 68 | 68 | 119,600 | 68 |
| 2024-09-10 | 70 | 71 | 69 | 71 | 100,000 | 71 |
| 2024-09-09 | 66 | 70 | 65 | 70 | 167,900 | 70 |
| 2024-09-06 | 69 | 70 | 66 | 67 | 358,900 | 67 |
| 2024-09-05 | 69 | 71 | 68 | 69 | 187,700 | 69 |
| 2024-09-04 | 70 | 71 | 69 | 70 | 175,700 | 70 |
| 2024-09-03 | 70 | 72 | 70 | 71 | 121,500 | 71 |
| 2024-09-02 | 73 | 74 | 70 | 70 | 284,200 | 70 |
| 2024-08-30 | 77 | 78 | 71 | 73 | 562,800 | 73 |
| 2024-08-29 | 78 | 80 | 76 | 77 | 187,700 | 77 |
| 2024-08-28 | 77 | 78 | 77 | 78 | 75,200 | 78 |
| 2024-08-27 | 79 | 80 | 76 | 76 | 206,100 | 76 |
| 2024-08-26 | 79 | 79 | 76 | 78 | 285,600 | 78 |
| 2024-08-23 | 80 | 80 | 77 | 79 | 338,600 | 79 |
| 2024-08-22 | 77 | 84 | 75 | 81 | 1,047,400 | 81 |
| 2024-08-21 | 69 | 90 | 69 | 79 | 5,816,700 | 79 |
| 2024-08-20 | 68 | 72 | 68 | 69 | 296,300 | 69 |
| 2024-08-19 | 69 | 70 | 68 | 68 | 121,800 | 68 |
| 2024-08-16 | 69 | 70 | 68 | 69 | 88,200 | 69 |
| 2024-08-15 | 71 | 71 | 67 | 68 | 498,200 | 68 |
| 2024-08-14 | 71 | 74 | 70 | 73 | 214,700 | 73 |
| 2024-08-13 | 69 | 72 | 69 | 70 | 286,000 | 70 |
| 2024-08-09 | 70 | 70 | 67 | 69 | 150,200 | 69 |
| 2024-08-08 | 66 | 70 | 66 | 68 | 387,700 | 68 |
| 2024-08-07 | 65 | 71 | 65 | 70 | 610,900 | 70 |
| 2024-08-06 | 65 | 72 | 65 | 68 | 443,700 | 68 |
| 2024-08-05 | 83 | 83 | 55 | 60 | 985,900 | 60 |
| 2024-08-02 | 86 | 86 | 84 | 85 | 234,200 | 85 |
| 2024-08-01 | 89 | 89 | 87 | 87 | 54,100 | 87 |
| 2024-07-31 | 89 | 91 | 87 | 89 | 107,500 | 89 |
| 2024-07-30 | 88 | 89 | 87 | 89 | 41,700 | 89 |
| 2024-07-29 | 89 | 90 | 87 | 87 | 123,400 | 87 |
| 2024-07-26 | 90 | 91 | 89 | 89 | 103,400 | 89 |
| 2024-07-25 | 91 | 91 | 89 | 89 | 102,400 | 89 |
| 2024-07-24 | 92 | 93 | 91 | 91 | 107,900 | 91 |
| 2024-07-23 | 91 | 92 | 89 | 92 | 105,600 | 92 |
| 2024-07-22 | 89 | 96 | 88 | 90 | 632,500 | 90 |
| 2024-07-19 | 89 | 89 | 88 | 89 | 50,100 | 89 |
| 2024-07-18 | 89 | 89 | 88 | 88 | 158,700 | 88 |
| 2024-07-17 | 88 | 89 | 88 | 89 | 73,600 | 89 |
| 2024-07-16 | 89 | 89 | 88 | 89 | 53,900 | 89 |
| 2024-07-12 | 87 | 89 | 87 | 89 | 72,100 | 89 |
| 2024-07-11 | 88 | 88 | 87 | 88 | 48,200 | 88 |
| 2024-07-10 | 87 | 88 | 86 | 88 | 75,700 | 88 |
| 2024-07-09 | 88 | 89 | 87 | 87 | 106,400 | 87 |
| 2024-07-08 | 88 | 88 | 87 | 87 | 45,400 | 87 |
| 2024-07-05 | 87 | 89 | 87 | 87 | 129,300 | 87 |
| 2024-07-04 | 87 | 88 | 87 | 87 | 54,300 | 87 |
| 2024-07-03 | 88 | 88 | 87 | 87 | 52,600 | 87 |
| 2024-07-02 | 86 | 88 | 86 | 87 | 71,400 | 87 |
| 2024-07-01 | 87 | 87 | 86 | 86 | 116,200 | 86 |
| 2024-06-28 | 86 | 88 | 85 | 88 | 63,800 | 88 |
| 2024-06-27 | 87 | 87 | 84 | 85 | 243,500 | 85 |
| 2024-06-26 | 87 | 88 | 86 | 88 | 68,400 | 88 |
| 2024-06-25 | 87 | 88 | 87 | 87 | 117,400 | 87 |
| 2024-06-24 | 85 | 87 | 85 | 87 | 95,500 | 87 |
| 2024-06-21 | 84 | 86 | 83 | 86 | 111,000 | 86 |
| 2024-06-20 | 84 | 85 | 84 | 84 | 71,100 | 84 |
| 2024-06-19 | 87 | 87 | 84 | 85 | 149,100 | 85 |
| 2024-06-18 | 89 | 89 | 86 | 86 | 143,500 | 86 |
| 2024-06-17 | 89 | 89 | 87 | 88 | 84,000 | 88 |
| 2024-06-14 | 87 | 88 | 87 | 88 | 61,400 | 88 |
| 2024-06-13 | 87 | 89 | 87 | 88 | 107,400 | 88 |
| 2024-06-12 | 87 | 88 | 87 | 87 | 40,500 | 87 |
| 2024-06-11 | 88 | 88 | 87 | 87 | 74,600 | 87 |
| 2024-06-10 | 87 | 88 | 86 | 88 | 94,200 | 88 |
| 2024-06-07 | 86 | 87 | 85 | 87 | 62,800 | 87 |
| 2024-06-06 | 86 | 87 | 85 | 87 | 72,500 | 87 |
| 2024-06-05 | 85 | 86 | 85 | 86 | 57,400 | 86 |
| 2024-06-04 | 84 | 86 | 84 | 85 | 137,800 | 85 |
| 2024-06-03 | 82 | 85 | 82 | 84 | 78,100 | 84 |
| 2024-05-31 | 82 | 83 | 81 | 82 | 59,800 | 82 |
| 2024-05-30 | 84 | 84 | 82 | 82 | 54,400 | 82 |
| 2024-05-29 | 85 | 85 | 84 | 85 | 43,800 | 85 |
| 2024-05-28 | 85 | 85 | 84 | 85 | 65,200 | 85 |
| 2024-05-27 | 82 | 85 | 82 | 85 | 107,000 | 85 |
| 2024-05-24 | 81 | 82 | 80 | 82 | 131,500 | 82 |
| 2024-05-23 | 83 | 83 | 81 | 81 | 76,200 | 81 |
| 2024-05-22 | 84 | 84 | 83 | 83 | 76,700 | 83 |
| 2024-05-21 | 85 | 85 | 83 | 84 | 56,500 | 84 |
| 2024-05-20 | 83 | 85 | 83 | 85 | 191,800 | 85 |
| 2024-05-17 | 83 | 83 | 81 | 83 | 159,800 | 83 |
| 2024-05-16 | 83 | 85 | 83 | 83 | 199,500 | 83 |
| 2024-05-15 | 87 | 88 | 83 | 87 | 280,200 | 87 |
| 2024-05-14 | 87 | 88 | 86 | 87 | 107,000 | 87 |
| 2024-05-13 | 86 | 89 | 86 | 87 | 185,800 | 87 |
| 2024-05-10 | 85 | 87 | 85 | 87 | 70,500 | 87 |
| 2024-05-09 | 83 | 85 | 83 | 85 | 103,300 | 85 |
| 2024-05-08 | 82 | 84 | 82 | 84 | 170,100 | 84 |
| 2024-05-07 | 81 | 83 | 81 | 81 | 111,600 | 81 |
| 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