7551 (株)ウェッズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	620	622	615	622	11,100	622
2023-11-29	621	623	620	621	2,400	621
2023-11-28	624	624	620	622	3,500	622
2023-11-27	619	624	619	624	12,000	624
2023-11-24	616	622	616	621	16,200	621
2023-11-22	618	619	616	616	2,100	616
2023-11-21	622	622	616	618	7,800	618
2023-11-20	627	627	620	622	7,700	622
2023-11-17	616	622	616	621	7,700	621
2023-11-16	618	619	617	619	2,100	619
2023-11-15	622	622	618	618	4,100	618
2023-11-14	622	622	616	620	3,300	620
2023-11-13	620	622	618	620	4,900	620
2023-11-10	620	620	614	618	2,400	618
2023-11-09	616	620	614	620	8,500	620
2023-11-08	621	621	614	616	11,100	616
2023-11-07	619	620	617	617	4,900	617
2023-11-06	620	620	616	619	9,600	619
2023-11-02	625	625	616	616	8,500	616
2023-11-01	613	617	613	617	4,500	617
2023-10-31	614	614	606	613	7,600	613
2023-10-30	610	616	606	612	19,900	612
2023-10-27	614	614	606	609	22,200	609
2023-10-26	615	616	610	614	7,200	614
2023-10-25	616	620	615	615	6,200	615
2023-10-24	626	626	610	616	10,100	616
2023-10-23	618	624	616	622	12,700	622
2023-10-20	626	628	610	628	13,100	628
2023-10-19	629	629	615	628	7,800	628
2023-10-18	630	631	614	629	13,000	629
2023-10-17	617	620	617	620	12,100	620
2023-10-16	622	622	615	617	15,400	617
2023-10-13	623	624	619	621	15,800	621
2023-10-12	622	626	622	624	11,900	624
2023-10-11	627	629	621	625	11,900	625
2023-10-10	621	630	621	627	18,400	627
2023-10-06	620	622	615	620	10,200	620
2023-10-05	614	623	612	619	12,800	619
2023-10-04	615	617	598	605	89,200	605
2023-10-03	627	627	613	625	36,900	625
2023-10-02	625	631	619	627	46,900	627
2023-09-29	642	647	628	629	49,100	629
2023-09-28	628	646	624	635	61,800	635
2023-09-27	657	668	653	658	108,100	658
2023-09-26	672	672	656	657	33,700	657
2023-09-25	662	668	655	666	37,000	666
2023-09-22	650	659	650	655	11,700	655
2023-09-21	655	660	652	660	18,800	660
2023-09-20	660	660	652	652	13,500	652
2023-09-19	648	659	647	657	20,700	657
2023-09-15	643	650	642	648	21,500	648
2023-09-14	642	643	636	643	14,800	643
2023-09-13	638	641	637	641	14,500	641
2023-09-12	636	639	635	638	8,900	638
2023-09-11	639	639	633	635	11,700	635
2023-09-08	639	639	632	638	19,900	638
2023-09-07	640	642	635	639	15,000	639
2023-09-06	635	640	634	638	24,800	638
2023-09-05	633	635	630	635	15,100	635
2023-09-04	630	632	629	632	18,600	632
2023-09-01	623	628	623	628	18,300	628
2023-08-31	627	631	627	629	31,800	629
2023-08-30	632	633	626	631	31,800	631
2023-08-29	627	628	625	626	13,700	626
2023-08-28	616	630	616	627	27,400	627
2023-08-25	612	624	612	621	17,300	621
2023-08-24	617	622	614	620	15,700	620
2023-08-23	611	615	611	612	15,000	612
2023-08-22	612	613	609	611	17,800	611
2023-08-21	612	615	610	610	17,500	610
2023-08-18	622	624	604	612	51,000	612
2023-08-17	629	630	620	622	24,000	622
2023-08-16	630	632	627	629	15,600	629
2023-08-15	633	635	627	633	16,600	633
2023-08-14	632	635	631	633	11,800	633
2023-08-10	633	635	631	632	8,500	632
2023-08-09	635	635	630	630	19,900	630
2023-08-08	634	637	633	635	9,200	635
2023-08-07	634	639	628	635	9,100	635
2023-08-04	633	636	624	633	16,500	633
2023-08-03	634	638	632	633	6,100	633
2023-08-02	639	645	609	634	57,600	634
2023-08-01	642	642	634	636	9,400	636
2023-07-31	647	651	633	638	57,400	638
2023-07-28	653	658	645	651	25,600	651
2023-07-27	653	656	650	653	10,800	653
2023-07-26	650	653	649	651	4,000	651
2023-07-25	649	659	647	651	18,600	651
2023-07-24	648	648	641	644	6,100	644
2023-07-21	641	643	639	639	7,300	639
2023-07-20	634	643	633	641	9,700	641
2023-07-19	629	638	627	637	14,800	637
2023-07-18	626	629	623	625	6,300	625
2023-07-14	623	623	618	623	6,400	623
2023-07-13	625	626	609	623	18,500	623
2023-07-12	620	622	619	621	4,700	621
2023-07-11	634	634	620	620	9,400	620
2023-07-10	637	637	628	629	5,100	629
2023-07-07	627	632	621	630	8,900	630
2023-07-06	636	637	628	633	15,200	633
2023-07-05	637	638	630	631	6,200	631
2023-07-04	634	635	629	633	8,100	633
2023-07-03	642	642	630	634	11,000	634
2023-06-30	632	641	624	631	27,600	631
2023-06-29	616	631	616	631	21,800	631
2023-06-28	621	621	616	618	4,000	618
2023-06-27	622	622	616	619	10,000	619
2023-06-26	619	622	611	622	11,400	622
2023-06-23	618	626	611	613	17,900	613
2023-06-22	612	627	610	621	31,900	621
2023-06-21	605	610	604	608	10,700	608
2023-06-20	602	611	601	603	11,300	603
2023-06-19	603	608	599	604	12,400	604
2023-06-16	605	607	597	601	24,800	601
2023-06-15	604	613	601	611	18,400	611
2023-06-14	598	609	598	603	21,400	603
2023-06-13	602	602	597	598	13,100	598
2023-06-12	594	599	592	598	13,000	598
2023-06-09	594	594	587	590	13,500	590
2023-06-08	596	596	585	590	13,900	590
2023-06-07	597	600	590	593	11,300	593
2023-06-06	594	597	590	594	19,000	594
2023-06-05	587	597	587	591	24,500	591
2023-06-02	586	588	578	587	37,100	587
2023-06-01	578	586	578	582	13,600	582
2023-05-31	591	592	577	577	44,800	577
2023-05-30	597	602	591	595	14,000	595
2023-05-29	602	603	595	596	14,000	596
2023-05-26	613	614	600	601	16,300	601
2023-05-25	595	615	595	615	33,700	615
2023-05-24	597	604	593	595	16,400	595
2023-05-23	609	611	588	595	49,300	595
2023-05-22	607	607	601	603	12,500	603
2023-05-19	608	608	600	603	13,400	603
2023-05-18	610	611	598	611	36,100	611
2023-05-17	606	616	602	610	23,600	610
2023-05-16	612	620	603	606	33,700	606
2023-05-15	623	629	599	613	91,400	613
2023-05-12	637	642	628	633	38,700	633
2023-05-11	658	658	628	637	41,000	637
2023-05-10	666	666	650	653	14,200	653
2023-05-09	663	668	661	662	14,400	662
2023-05-08	663	667	661	661	11,400	661
2023-05-02	661	666	650	661	30,600	661
2023-05-01	660	664	657	661	12,200	661
2023-04-28	652	659	648	659	22,800	659
2023-04-27	644	654	644	653	12,000	653
2023-04-26	654	654	641	648	21,200	648
2023-04-25	653	663	652	652	25,800	652
2023-04-24	667	667	652	654	15,500	654
2023-04-21	661	665	650	661	21,200	661
2023-04-20	661	672	660	663	25,400	663
2023-04-19	673	675	663	666	21,500	666
2023-04-18	674	680	668	673	22,800	673
2023-04-17	697	697	666	670	71,100	670
2023-04-14	679	712	674	697	151,600	697
2023-04-13	675	675	661	669	18,700	669
2023-04-12	659	673	653	673	20,200	673
2023-04-11	665	666	655	656	11,500	656
2023-04-10	646	666	646	666	32,200	666
2023-04-07	647	649	635	643	31,500	643
2023-04-06	653	661	642	651	20,500	651
2023-04-05	662	668	650	658	35,800	658
2023-04-04	671	671	662	662	25,100	662
2023-04-03	668	672	659	661	26,200	661
2023-03-31	663	663	647	655	23,900	655
2023-03-30	649	656	644	653	19,400	653
2023-03-29	649	665	649	649	37,100	649
2023-03-28	679	681	648	648	75,000	648
2023-03-27	675	696	671	678	36,000	678
2023-03-24	676	682	668	670	50,500	670
2023-03-23	659	678	656	676	35,900	676
2023-03-22	672	676	668	668	28,400	668
2023-03-20	676	677	647	652	83,700	652
2023-03-17	701	701	673	687	56,000	687
2023-03-16	685	695	672	695	38,200	695
2023-03-15	679	701	679	699	43,500	699
2023-03-14	691	692	654	676	91,700	676
2023-03-13	706	716	691	706	87,600	706
2023-03-10	738	754	730	730	59,100	730
2023-03-09	756	756	732	752	76,700	752
2023-03-08	765	775	749	756	77,900	756
2023-03-07	761	782	752	766	119,600	766
2023-03-06	740	770	740	761	116,300	761
2023-03-03	753	774	735	742	109,200	742
2023-03-02	758	758	740	742	72,400	742
2023-03-01	749	767	742	766	96,500	766
2023-02-28	765	765	746	750	110,000	750
2023-02-27	769	789	755	774	330,100	774
2023-02-24	687	775	687	770	457,000	770
2023-02-22	700	702	689	689	60,000	689
2023-02-21	712	724	695	705	187,700	705
2023-02-20	682	708	682	691	156,700	691
2023-02-17	705	716	676	682	190,400	682
2023-02-16	661	717	659	713	578,800	713
2023-02-15	647	659	628	657	93,200	657
2023-02-14	608	654	608	645	195,600	645
2023-02-13	621	621	607	608	32,000	608
2023-02-10	624	624	612	618	63,600	618
2023-02-09	631	631	622	623	36,400	623
2023-02-08	639	639	627	632	26,400	632
2023-02-07	628	640	628	640	61,700	640
2023-02-06	621	628	616	626	54,400	626
2023-02-03	631	632	616	618	80,700	618
2023-02-02	620	650	620	632	183,800	632
2023-02-01	630	637	618	629	204,500	629
2023-01-31	660	679	611	631	1,320,700	631
2023-01-30	577	605	569	590	211,600	590
2023-01-27	570	580	563	578	58,100	578
2023-01-26	562	572	553	572	52,000	572
2023-01-25	536	576	535	569	137,800	569
2023-01-24	526	537	524	537	12,600	537
2023-01-23	527	530	520	528	25,100	528
2023-01-20	525	525	519	525	7,800	525
2023-01-19	529	536	520	524	13,100	524
2023-01-18	536	537	520	534	18,500	534
2023-01-17	544	545	531	537	24,800	537
2023-01-16	548	550	535	550	32,600	550
2023-01-13	531	553	531	548	66,200	548
2023-01-12	540	540	529	538	31,400	538
2023-01-11	505	542	505	541	46,800	541
2023-01-10	508	514	503	514	14,500	514
2023-01-06	504	504	502	504	1,900	504
2023-01-05	509	509	497	504	4,800	504
2023-01-04	497	507	497	505	2,900	505

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

7551 (株)ウェッズ の時系列データ [2023年度]

7551 (株)ウェッズの時系列データ [2023年度]