7551 (株)ウェッズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 604 | 604 | 583 | 601 | 16,000 | 601 |
| 2025-04-03 | 602 | 618 | 597 | 609 | 13,100 | 609 |
| 2025-04-02 | 617 | 617 | 605 | 608 | 3,100 | 608 |
| 2025-04-01 | 613 | 616 | 609 | 614 | 3,000 | 614 |
| 2025-03-31 | 617 | 617 | 605 | 613 | 9,300 | 613 |
| 2025-03-28 | 622 | 622 | 610 | 620 | 5,700 | 620 |
| 2025-03-27 | 631 | 631 | 629 | 629 | 5,700 | 629 |
| 2025-03-26 | 631 | 631 | 628 | 631 | 28,700 | 631 |
| 2025-03-25 | 630 | 633 | 630 | 632 | 7,900 | 632 |
| 2025-03-24 | 628 | 630 | 626 | 628 | 6,000 | 628 |
| 2025-03-21 | 628 | 631 | 626 | 630 | 9,100 | 630 |
| 2025-03-19 | 627 | 627 | 626 | 627 | 2,800 | 627 |
| 2025-03-18 | 626 | 628 | 626 | 627 | 1,800 | 627 |
| 2025-03-17 | 626 | 626 | 623 | 626 | 2,800 | 626 |
| 2025-03-14 | 624 | 624 | 623 | 624 | 2,200 | 624 |
| 2025-03-13 | 626 | 626 | 620 | 624 | 2,800 | 624 |
| 2025-03-12 | 623 | 623 | 620 | 622 | 1,600 | 622 |
| 2025-03-11 | 627 | 630 | 613 | 621 | 16,800 | 621 |
| 2025-03-10 | 628 | 628 | 625 | 627 | 1,500 | 627 |
| 2025-03-07 | 621 | 627 | 620 | 627 | 8,700 | 627 |
| 2025-03-06 | 619 | 621 | 619 | 621 | 1,000 | 621 |
| 2025-03-05 | 619 | 624 | 619 | 619 | 4,500 | 619 |
| 2025-03-04 | 619 | 621 | 619 | 619 | 1,200 | 619 |
| 2025-03-03 | 618 | 623 | 615 | 618 | 6,000 | 618 |
| 2025-02-28 | 619 | 619 | 617 | 618 | 1,700 | 618 |
| 2025-02-27 | 620 | 621 | 618 | 618 | 2,700 | 618 |
| 2025-02-26 | 617 | 623 | 617 | 619 | 2,200 | 619 |
| 2025-02-25 | 620 | 620 | 616 | 617 | 2,700 | 617 |
| 2025-02-21 | 624 | 624 | 617 | 623 | 2,500 | 623 |
| 2025-02-20 | 624 | 625 | 617 | 624 | 2,700 | 624 |
| 2025-02-19 | 620 | 629 | 620 | 629 | 3,800 | 629 |
| 2025-02-18 | 626 | 626 | 615 | 620 | 7,700 | 620 |
| 2025-02-17 | 623 | 625 | 621 | 624 | 4,100 | 624 |
| 2025-02-14 | 625 | 630 | 621 | 623 | 5,800 | 623 |
| 2025-02-13 | 626 | 626 | 623 | 625 | 1,500 | 625 |
| 2025-02-12 | 627 | 627 | 623 | 623 | 1,700 | 623 |
| 2025-02-10 | 627 | 627 | 618 | 624 | 5,100 | 624 |
| 2025-02-07 | 627 | 627 | 620 | 626 | 8,100 | 626 |
| 2025-02-06 | 622 | 627 | 621 | 627 | 5,600 | 627 |
| 2025-02-05 | 622 | 623 | 621 | 622 | 2,300 | 622 |
| 2025-02-04 | 621 | 626 | 621 | 622 | 4,800 | 622 |
| 2025-02-03 | 621 | 621 | 613 | 621 | 9,100 | 621 |
| 2025-01-31 | 617 | 620 | 612 | 617 | 30,000 | 617 |
| 2025-01-30 | 618 | 631 | 615 | 631 | 15,500 | 631 |
| 2025-01-29 | 614 | 620 | 612 | 618 | 5,900 | 618 |
| 2025-01-28 | 613 | 617 | 613 | 614 | 2,900 | 614 |
| 2025-01-27 | 609 | 617 | 608 | 612 | 9,700 | 612 |
| 2025-01-24 | 613 | 613 | 611 | 611 | 1,000 | 611 |
| 2025-01-23 | 613 | 614 | 612 | 613 | 1,400 | 613 |
| 2025-01-22 | 613 | 614 | 609 | 611 | 7,100 | 611 |
| 2025-01-21 | 613 | 614 | 609 | 613 | 5,800 | 613 |
| 2025-01-20 | 610 | 617 | 607 | 615 | 7,400 | 615 |
| 2025-01-17 | 616 | 616 | 606 | 606 | 1,800 | 606 |
| 2025-01-16 | 609 | 609 | 605 | 606 | 2,100 | 606 |
| 2025-01-15 | 607 | 608 | 606 | 608 | 1,300 | 608 |
| 2025-01-14 | 612 | 612 | 607 | 610 | 4,700 | 610 |
| 2025-01-10 | 610 | 610 | 608 | 608 | 2,800 | 608 |
| 2025-01-09 | 608 | 611 | 607 | 611 | 4,300 | 611 |
| 2025-01-08 | 606 | 612 | 606 | 608 | 4,600 | 608 |
| 2025-01-07 | 609 | 611 | 605 | 606 | 6,600 | 606 |
| 2025-01-06 | 607 | 610 | 605 | 608 | 6,600 | 608 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株