7551 (株)ウェッズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 653 | 661 | 653 | 657 | 7,000 | 657 |
| 2024-04-25 | 656 | 657 | 653 | 653 | 4,500 | 653 |
| 2024-04-24 | 659 | 659 | 653 | 655 | 2,400 | 655 |
| 2024-04-23 | 656 | 659 | 652 | 659 | 5,000 | 659 |
| 2024-04-22 | 655 | 661 | 653 | 656 | 3,700 | 656 |
| 2024-04-19 | 660 | 667 | 640 | 650 | 31,800 | 650 |
| 2024-04-18 | 655 | 660 | 653 | 660 | 2,500 | 660 |
| 2024-04-17 | 661 | 661 | 651 | 658 | 7,300 | 658 |
| 2024-04-16 | 663 | 664 | 655 | 660 | 8,300 | 660 |
| 2024-04-15 | 663 | 663 | 657 | 661 | 5,000 | 661 |
| 2024-04-12 | 656 | 663 | 656 | 659 | 9,300 | 659 |
| 2024-04-11 | 658 | 659 | 655 | 659 | 5,100 | 659 |
| 2024-04-10 | 653 | 657 | 652 | 654 | 12,000 | 654 |
| 2024-04-09 | 649 | 654 | 649 | 652 | 2,800 | 652 |
| 2024-04-08 | 648 | 652 | 648 | 648 | 3,900 | 648 |
| 2024-04-05 | 653 | 653 | 648 | 648 | 4,500 | 648 |
| 2024-04-04 | 650 | 655 | 650 | 653 | 7,900 | 653 |
| 2024-04-03 | 650 | 652 | 647 | 652 | 4,500 | 652 |
| 2024-04-02 | 654 | 656 | 647 | 650 | 12,400 | 650 |
| 2024-04-01 | 655 | 658 | 653 | 654 | 9,900 | 654 |
| 2024-03-29 | 651 | 657 | 649 | 653 | 31,700 | 653 |
| 2024-03-28 | 653 | 654 | 646 | 651 | 8,600 | 651 |
| 2024-03-27 | 659 | 665 | 658 | 663 | 22,100 | 663 |
| 2024-03-26 | 659 | 660 | 655 | 659 | 12,200 | 659 |
| 2024-03-25 | 660 | 661 | 658 | 661 | 20,100 | 661 |
| 2024-03-22 | 655 | 659 | 648 | 656 | 21,000 | 656 |
| 2024-03-21 | 653 | 655 | 649 | 651 | 13,300 | 651 |
| 2024-03-19 | 645 | 650 | 645 | 650 | 11,500 | 650 |
| 2024-03-18 | 641 | 645 | 640 | 645 | 8,000 | 645 |
| 2024-03-15 | 643 | 643 | 639 | 639 | 6,700 | 639 |
| 2024-03-14 | 645 | 647 | 641 | 641 | 9,100 | 641 |
| 2024-03-13 | 644 | 646 | 640 | 644 | 6,000 | 644 |
| 2024-03-12 | 641 | 645 | 640 | 642 | 5,700 | 642 |
| 2024-03-11 | 654 | 654 | 642 | 645 | 20,800 | 645 |
| 2024-03-08 | 653 | 655 | 648 | 652 | 8,300 | 652 |
| 2024-03-07 | 650 | 657 | 648 | 651 | 11,100 | 651 |
| 2024-03-06 | 654 | 655 | 650 | 654 | 11,700 | 654 |
| 2024-03-05 | 655 | 655 | 654 | 654 | 4,500 | 654 |
| 2024-03-04 | 657 | 657 | 650 | 655 | 7,900 | 655 |
| 2024-03-01 | 653 | 656 | 650 | 652 | 4,500 | 652 |
| 2024-02-29 | 654 | 659 | 649 | 653 | 8,500 | 653 |
| 2024-02-28 | 657 | 657 | 655 | 655 | 3,500 | 655 |
| 2024-02-27 | 652 | 657 | 651 | 655 | 10,300 | 655 |
| 2024-02-26 | 658 | 658 | 651 | 651 | 12,300 | 651 |
| 2024-02-22 | 658 | 658 | 655 | 657 | 9,100 | 657 |
| 2024-02-21 | 654 | 657 | 653 | 655 | 8,200 | 655 |
| 2024-02-20 | 654 | 655 | 646 | 655 | 10,100 | 655 |
| 2024-02-19 | 646 | 654 | 646 | 652 | 12,500 | 652 |
| 2024-02-16 | 643 | 649 | 641 | 648 | 14,400 | 648 |
| 2024-02-15 | 647 | 648 | 643 | 643 | 7,600 | 643 |
| 2024-02-14 | 645 | 649 | 645 | 647 | 22,400 | 647 |
| 2024-02-13 | 650 | 650 | 647 | 647 | 6,000 | 647 |
| 2024-02-09 | 647 | 650 | 647 | 649 | 5,600 | 649 |
| 2024-02-08 | 650 | 650 | 646 | 649 | 7,300 | 649 |
| 2024-02-07 | 650 | 650 | 647 | 648 | 10,500 | 648 |
| 2024-02-06 | 652 | 652 | 648 | 650 | 6,800 | 650 |
| 2024-02-05 | 654 | 654 | 645 | 652 | 13,600 | 652 |
| 2024-02-02 | 645 | 648 | 643 | 645 | 13,700 | 645 |
| 2024-02-01 | 644 | 644 | 639 | 642 | 7,200 | 642 |
| 2024-01-31 | 640 | 644 | 636 | 640 | 20,500 | 640 |
| 2024-01-30 | 637 | 640 | 635 | 639 | 13,800 | 639 |
| 2024-01-29 | 635 | 639 | 633 | 639 | 13,400 | 639 |
| 2024-01-26 | 631 | 636 | 631 | 635 | 11,500 | 635 |
| 2024-01-25 | 633 | 635 | 631 | 633 | 10,500 | 633 |
| 2024-01-24 | 630 | 634 | 630 | 634 | 6,800 | 634 |
| 2024-01-23 | 634 | 635 | 630 | 632 | 11,800 | 632 |
| 2024-01-22 | 632 | 636 | 630 | 634 | 9,800 | 634 |
| 2024-01-19 | 632 | 633 | 628 | 633 | 8,100 | 633 |
| 2024-01-18 | 627 | 629 | 627 | 628 | 7,300 | 628 |
| 2024-01-17 | 629 | 631 | 627 | 627 | 9,700 | 627 |
| 2024-01-16 | 633 | 633 | 628 | 628 | 12,800 | 628 |
| 2024-01-15 | 633 | 633 | 629 | 629 | 15,100 | 629 |
| 2024-01-12 | 628 | 630 | 628 | 630 | 6,400 | 630 |
| 2024-01-11 | 629 | 630 | 627 | 628 | 7,300 | 628 |
| 2024-01-10 | 626 | 628 | 625 | 627 | 8,900 | 627 |
| 2024-01-09 | 628 | 630 | 625 | 626 | 10,100 | 626 |
| 2024-01-05 | 623 | 626 | 623 | 625 | 10,400 | 625 |
| 2024-01-04 | 619 | 623 | 615 | 623 | 23,200 | 623 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株
