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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 610 | 612 | 606 | 608 | 6,100 | 608 |
| 2025-07-10 | 612 | 612 | 608 | 608 | 1,700 | 608 |
| 2025-07-09 | 606 | 612 | 606 | 610 | 6,100 | 610 |
| 2025-07-08 | 605 | 608 | 605 | 606 | 5,800 | 606 |
| 2025-07-07 | 611 | 611 | 605 | 607 | 4,500 | 607 |
| 2025-07-04 | 612 | 613 | 607 | 607 | 6,700 | 607 |
| 2025-07-03 | 613 | 613 | 607 | 611 | 4,600 | 611 |
| 2025-07-02 | 610 | 614 | 606 | 614 | 2,500 | 614 |
| 2025-07-01 | 610 | 610 | 604 | 610 | 7,800 | 610 |
| 2025-06-30 | 611 | 611 | 610 | 610 | 1,900 | 610 |
| 2025-06-27 | 613 | 616 | 605 | 608 | 7,500 | 608 |
| 2025-06-26 | 605 | 611 | 605 | 608 | 6,500 | 608 |
| 2025-06-25 | 614 | 614 | 606 | 608 | 6,800 | 608 |
| 2025-06-24 | 610 | 610 | 609 | 609 | 1,200 | 609 |
| 2025-06-23 | 612 | 612 | 611 | 611 | 400 | 611 |
| 2025-06-20 | 610 | 613 | 609 | 609 | 2,300 | 609 |
| 2025-06-19 | 613 | 614 | 610 | 613 | 3,900 | 613 |
| 2025-06-18 | 609 | 611 | 609 | 610 | 4,100 | 610 |
| 2025-06-17 | 608 | 610 | 608 | 609 | 3,600 | 609 |
| 2025-06-16 | 610 | 617 | 607 | 608 | 4,100 | 608 |
| 2025-06-13 | 614 | 615 | 610 | 610 | 5,500 | 610 |
| 2025-06-12 | 608 | 625 | 608 | 613 | 5,900 | 613 |
| 2025-06-11 | 602 | 625 | 602 | 607 | 15,100 | 607 |
| 2025-06-10 | 601 | 601 | 600 | 600 | 1,400 | 600 |
| 2025-06-09 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2025-06-06 | 599 | 603 | 599 | 600 | 800 | 600 |
| 2025-06-05 | 603 | 610 | 598 | 598 | 11,600 | 598 |
| 2025-06-04 | 599 | 603 | 599 | 600 | 1,200 | 600 |
| 2025-06-03 | 604 | 604 | 597 | 602 | 3,100 | 602 |
| 2025-06-02 | 600 | 603 | 600 | 600 | 6,500 | 600 |
| 2025-05-30 | 599 | 603 | 599 | 602 | 1,900 | 602 |
| 2025-05-29 | 600 | 613 | 597 | 599 | 9,700 | 599 |
| 2025-05-28 | 600 | 600 | 595 | 600 | 6,700 | 600 |
| 2025-05-27 | 598 | 615 | 597 | 605 | 10,300 | 605 |
| 2025-05-26 | 595 | 598 | 595 | 597 | 3,800 | 597 |
| 2025-05-23 | 592 | 593 | 585 | 593 | 4,800 | 593 |
| 2025-05-22 | 597 | 597 | 589 | 592 | 8,800 | 592 |
| 2025-05-21 | 597 | 597 | 590 | 597 | 9,200 | 597 |
| 2025-05-20 | 600 | 600 | 593 | 598 | 4,000 | 598 |
| 2025-05-19 | 600 | 618 | 592 | 596 | 49,300 | 596 |
| 2025-05-16 | 602 | 602 | 598 | 599 | 1,500 | 599 |
| 2025-05-15 | 601 | 604 | 599 | 599 | 2,600 | 599 |
| 2025-05-14 | 600 | 604 | 595 | 601 | 9,600 | 601 |
| 2025-05-13 | 608 | 608 | 597 | 601 | 3,500 | 601 |
| 2025-05-12 | 605 | 605 | 600 | 603 | 4,300 | 603 |
| 2025-05-09 | 602 | 603 | 600 | 603 | 3,000 | 603 |
| 2025-05-08 | 598 | 599 | 598 | 598 | 1,900 | 598 |
| 2025-05-07 | 596 | 603 | 595 | 600 | 6,900 | 600 |
| 2025-05-02 | 600 | 603 | 597 | 600 | 6,000 | 600 |
| 2025-05-01 | 600 | 605 | 600 | 600 | 1,700 | 600 |
| 2025-04-30 | 604 | 604 | 600 | 603 | 3,100 | 603 |
| 2025-04-28 | 602 | 605 | 600 | 603 | 2,400 | 603 |
| 2025-04-25 | 605 | 605 | 597 | 599 | 4,800 | 599 |
| 2025-04-24 | 600 | 601 | 596 | 597 | 4,100 | 597 |
| 2025-04-23 | 600 | 600 | 593 | 600 | 1,300 | 600 |
| 2025-04-22 | 590 | 600 | 590 | 600 | 3,900 | 600 |
| 2025-04-21 | 592 | 592 | 592 | 592 | 1,300 | 592 |
| 2025-04-18 | 591 | 599 | 591 | 592 | 3,300 | 592 |
| 2025-04-17 | 582 | 594 | 580 | 591 | 4,900 | 591 |
| 2025-04-16 | 594 | 595 | 580 | 583 | 9,800 | 583 |
| 2025-04-15 | 589 | 594 | 589 | 590 | 5,700 | 590 |
| 2025-04-14 | 590 | 591 | 581 | 589 | 6,300 | 589 |
| 2025-04-11 | 594 | 594 | 583 | 588 | 4,600 | 588 |
| 2025-04-10 | 590 | 597 | 583 | 597 | 8,600 | 597 |
| 2025-04-09 | 575 | 581 | 573 | 580 | 71,000 | 580 |
| 2025-04-08 | 581 | 592 | 572 | 585 | 21,300 | 585 |
| 2025-04-07 | 580 | 589 | 560 | 581 | 27,200 | 581 |
| 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