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
2022-05-194754774704726,100472
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