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
2025-07-116106126066086,100608
2025-07-106126126086081,700608
2025-07-096066126066106,100610
2025-07-086056086056065,800606
2025-07-076116116056074,500607
2025-07-046126136076076,700607
2025-07-036136136076114,600611
2025-07-026106146066142,500614
2025-07-016106106046107,800610
2025-06-306116116106101,900610
2025-06-276136166056087,500608
2025-06-266056116056086,500608
2025-06-256146146066086,800608
2025-06-246106106096091,200609
2025-06-23612612611611400611
2025-06-206106136096092,300609
2025-06-196136146106133,900613
2025-06-186096116096104,100610
2025-06-176086106086093,600609
2025-06-166106176076084,100608
2025-06-136146156106105,500610
2025-06-126086256086135,900613
2025-06-1160262560260715,100607
2025-06-106016016006001,400600
2025-06-09600600600600500600
2025-06-06599603599600800600
2025-06-0560361059859811,600598
2025-06-045996035996001,200600
2025-06-036046045976023,100602
2025-06-026006036006006,500600
2025-05-305996035996021,900602
2025-05-296006135975999,700599
2025-05-286006005956006,700600
2025-05-2759861559760510,300605
2025-05-265955985955973,800597
2025-05-235925935855934,800593
2025-05-225975975895928,800592
2025-05-215975975905979,200597
2025-05-206006005935984,000598
2025-05-1960061859259649,300596
2025-05-166026025985991,500599
2025-05-156016045995992,600599
2025-05-146006045956019,600601
2025-05-136086085976013,500601
2025-05-126056056006034,300603
2025-05-096026036006033,000603
2025-05-085985995985981,900598
2025-05-075966035956006,900600
2025-05-026006035976006,000600
2025-05-016006056006001,700600
2025-04-306046046006033,100603
2025-04-286026056006032,400603
2025-04-256056055975994,800599
2025-04-246006015965974,100597
2025-04-236006005936001,300600
2025-04-225906005906003,900600
2025-04-215925925925921,300592
2025-04-185915995915923,300592
2025-04-175825945805914,900591
2025-04-165945955805839,800583
2025-04-155895945895905,700590
2025-04-145905915815896,300589
2025-04-115945945835884,600588
2025-04-105905975835978,600597
2025-04-0957558157358071,000580
2025-04-0858159257258521,300585
2025-04-0758058956058127,200581
2025-04-0460460458360116,000601
2025-04-0360261859760913,100609
2025-04-026176176056083,100608
2025-04-016136166096143,000614
2025-03-316176176056139,300613
2025-03-286226226106205,700620
2025-03-276316316296295,700629
2025-03-2663163162863128,700631
2025-03-256306336306327,900632
2025-03-246286306266286,000628
2025-03-216286316266309,100630
2025-03-196276276266272,800627
2025-03-186266286266271,800627
2025-03-176266266236262,800626
2025-03-146246246236242,200624
2025-03-136266266206242,800624
2025-03-126236236206221,600622
2025-03-1162763061362116,800621
2025-03-106286286256271,500627
2025-03-076216276206278,700627
2025-03-066196216196211,000621
2025-03-056196246196194,500619
2025-03-046196216196191,200619
2025-03-036186236156186,000618
2025-02-286196196176181,700618
2025-02-276206216186182,700618
2025-02-266176236176192,200619
2025-02-256206206166172,700617
2025-02-216246246176232,500623
2025-02-206246256176242,700624
2025-02-196206296206293,800629
2025-02-186266266156207,700620
2025-02-176236256216244,100624
2025-02-146256306216235,800623
2025-02-136266266236251,500625
2025-02-126276276236231,700623
2025-02-106276276186245,100624
2025-02-076276276206268,100626
2025-02-066226276216275,600627
2025-02-056226236216222,300622
2025-02-046216266216224,800622
2025-02-036216216136219,100621
2025-01-3161762061261730,000617
2025-01-3061863161563115,500631
2025-01-296146206126185,900618
2025-01-286136176136142,900614
2025-01-276096176086129,700612
2025-01-246136136116111,000611
2025-01-236136146126131,400613
2025-01-226136146096117,100611
2025-01-216136146096135,800613
2025-01-206106176076157,400615
2025-01-176166166066061,800606
2025-01-166096096056062,100606
2025-01-156076086066081,300608
2025-01-146126126076104,700610
2025-01-106106106086082,800608
2025-01-096086116076114,300611
2025-01-086066126066084,600608
2025-01-076096116056066,600606
2025-01-066076106056086,600608

分割・併合履歴 : [2015-09-28]1株→2株 [2013-09-26]1株→2株