7551 (株)ウェッズ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-034744744604649,000464
2022-09-3047947946547414,300474
2022-09-2948048447547930,900479
2022-09-2850350349749772,200497
2022-09-2750450550150310,500503
2022-09-2650050250050220,100502
2022-09-225015035015033,000503
2022-09-215015045015034,600503
2022-09-2050350450150313,900503
2022-09-165035035005004,300500
2022-09-155005055005025,400502
2022-09-145015025005023,800502
2022-09-135025025005025,000502
2022-09-124995034995003,900500
2022-09-095035054995026,800502
2022-09-085015035015012,100501
2022-09-075035035005012,400501
2022-09-065005035005032,200503
2022-09-055035035005004,500500
2022-09-025025035015021,700502
2022-09-015045065015026,600502
2022-08-3150350650250616,000506
2022-08-305025035005022,900502
2022-08-295005025005023,300502
2022-08-264995014985004,400500
2022-08-255015014995004,800500
2022-08-244955004954975,600497
2022-08-234984994934953,900495
2022-08-2249349949349911,400499
2022-08-194984984964962,700496
2022-08-184954984954983,700498
2022-08-174964974944952,000495
2022-08-164964964944945,100494
2022-08-154974984964961,800496
2022-08-124994994964974,300497
2022-08-105005004984999,100499
2022-08-094995024985005,900500
2022-08-085035035005019,300501
2022-08-0549750349550119,200501
2022-08-044964974954975,600497
2022-08-034964974944962,200496
2022-08-0249449648949612,200496
2022-08-014934964934942,100494
2022-07-294964984934937,700493
2022-07-284934954894917,600491
2022-07-274944964934938,000493
2022-07-264894944894947,000494
2022-07-254884894864873,900487
2022-07-224884894874893,000489
2022-07-2148348848348810,200488
2022-07-204814844814828,800482
2022-07-194814824804801,400480
2022-07-154824824804801,300480
2022-07-144824834804825,100482
2022-07-134844844804832,000483
2022-07-124824844814843,100484
2022-07-114824834814825,300482
2022-07-084814844804803,800480
2022-07-074814854804806,600480
2022-07-064834834814833,000483
2022-07-054794834794833,700483
2022-07-044794804794791,100479
2022-07-014814834724756,300475
2022-06-304834834814823,800482
2022-06-294814834804823,300482
2022-06-284804834804814,100481
2022-06-274784804774809,600480
2022-06-244794794764775,100477
2022-06-23478478475478500478
2022-06-224754784754781,100478
2022-06-214734804734763,800476
2022-06-204744764724761,500476
2022-06-174774774724747,100474
2022-06-164744774744777,100477
2022-06-1547148047147415,500474
2022-06-144794814784812,300481
2022-06-134784804784802,200480
2022-06-10479480479480900480
2022-06-094814824784804,100480
2022-06-084774844774815,300481
2022-06-074754794754793,600479
2022-06-064794804784791,300479
2022-06-034784834764775,100477
2022-06-024794794744782,400478
2022-06-014794804744787,800478
2022-05-314784794744791,300479
2022-05-304804804704788,400478
2022-05-274744794744792,900479
2022-05-264744784744741,800474
2022-05-254734784724722,300472
2022-05-244774784724733,400473
2022-05-234734784734743,500474
2022-05-204734754734751,800475
2022-05-194754774704726,100472
2022-05-184804804734754,500475
2022-05-174744794714795,400479
2022-05-1647648047348011,600480
2022-05-134764834764832,300483
2022-05-124834834794815,300481
2022-05-114844844824842,700484
2022-05-104844854844852,900485
2022-05-0948548647748514,800485
2022-05-0647948447848410,400484
2022-05-024734794734786,300478
2022-04-2847747947347610,900476
2022-04-274724764724763,500476
2022-04-264744784724724,900472
2022-04-254714754714751,000475
2022-04-224784784714757,200475
2022-04-2147547847447711,000477
2022-04-204754774754756,000475
2022-04-194744764744755,800475
2022-04-184734774724759,200475
2022-04-154754754724755,200475
2022-04-144704754704723,900472
2022-04-134654714654704,600470
2022-04-1247047046546810,700468
2022-04-114744744694691,500469
2022-04-084744744684745,800474
2022-04-074754754644719,500471
2022-04-064744764714754,600475
2022-04-0547447447147411,100474
2022-04-044724754714717,500471
2022-04-014724754724732,600473
2022-03-314734754724752,800475
2022-03-304744754714754,600475
2022-03-294764774744746,400474
2022-03-284764764704739,800473
2022-03-254754764704734,900473
2022-03-2447347646047611,800476
2022-03-234744764734738,100473
2022-03-224744754724738,100473
2022-03-184734754734747,600474
2022-03-174734744724742,900474
2022-03-1647347347147112,400471
2022-03-154734734714712,000471
2022-03-144764764684735,400473
2022-03-114614734574739,800473
2022-03-104634644604634,900463
2022-03-0946246345845812,600458
2022-03-084654684614619,100461
2022-03-074714754654655,500465
2022-03-044714724654728,900472
2022-03-034764764714713,300471
2022-03-024754764694766,300476
2022-03-014724754724753,000475
2022-02-284704734704701,900470
2022-02-254694714694703,700470
2022-02-244684724654656,200465
2022-02-224704724684715,400471
2022-02-214704754704733,800473
2022-02-184664734664705,400470
2022-02-174714734654667,900466
2022-02-164744744704704,800470
2022-02-154724724714721,000472
2022-02-144684714684703,600470
2022-02-104744754704722,200472
2022-02-094734774694727,800472
2022-02-084694734694737,100473
2022-02-074694694654694,800469
2022-02-044624674624661,900466
2022-02-034644674614625,400462
2022-02-024634674614644,800464
2022-02-0146246745846410,600464
2022-01-3146747045846222,900462
2022-01-284714754694756,500475
2022-01-274714714684699,400469
2022-01-264714724694714,200471
2022-01-254694724684712,500471
2022-01-244674724674726,300472
2022-01-214704714674699,900469
2022-01-204704734704733,900473
2022-01-1947247447047010,700470
2022-01-184744774724735,800473
2022-01-174754764734747,200474
2022-01-144724754724755,800475
2022-01-134734744724738,800473
2022-01-1247747747247613,700476
2022-01-114744754724758,300475
2022-01-074714764714728,700472
2022-01-0647347647047024,400470
2022-01-0547247747147518,400475
2022-01-0446747346747318,600473

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