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
2024-07-166646646616635,400663
2024-07-126646656626644,500664
2024-07-116636656616625,200662
2024-07-106656656616637,200663
2024-07-096636656636655,300665
2024-07-086656656626632,500663
2024-07-056656656616636,500663
2024-07-046616656606647,400664
2024-07-036626636596604,400660
2024-07-0265466565466211,100662
2024-07-016556566546543,100654
2024-06-286556556536546,400654
2024-06-2765565565065419,100654
2024-06-266546556526542,900654
2024-06-256536556536552,400655
2024-06-246526546526543,900654
2024-06-216536556536531,800653
2024-06-206576576546543,100654
2024-06-196576586566583,100658
2024-06-186556576546571,600657
2024-06-176536556526555,000655
2024-06-146556556526551,000655
2024-06-136556566526555,300655
2024-06-126556586546552,500655
2024-06-116526556526551,900655
2024-06-106536556506553,900655
2024-06-076586586526554,200655
2024-06-066546556546552,900655
2024-06-0565766065065610,900656
2024-06-046586606576575,400657
2024-06-0365665965665741,900657
2024-05-316596606576591,900659
2024-05-306586596556593,700659
2024-05-296586606566594,700659
2024-05-286586596576582,600658
2024-05-276606606566586,100658
2024-05-246576596566561,100656
2024-05-236596606556603,600660
2024-05-226596596566592,200659
2024-05-216606606576601,300660
2024-05-206586606586603,400660
2024-05-176556576556561,400656
2024-05-166616616546546,400654
2024-05-156606616566612,600661
2024-05-146586616556605,100660
2024-05-1365066265065818,200658
2024-05-106626646626643,700664
2024-05-096626626596622,600662
2024-05-086616616596613,200661
2024-05-076606616566608,100660
2024-05-026616616576603,100660
2024-05-016626636546615,300661
2024-04-306616626576629,000662
2024-04-266536616536577,000657
2024-04-256566576536534,500653
2024-04-246596596536552,400655
2024-04-236566596526595,000659
2024-04-226556616536563,700656
2024-04-1966066764065031,800650
2024-04-186556606536602,500660
2024-04-176616616516587,300658
2024-04-166636646556608,300660
2024-04-156636636576615,000661
2024-04-126566636566599,300659
2024-04-116586596556595,100659
2024-04-1065365765265412,000654
2024-04-096496546496522,800652
2024-04-086486526486483,900648
2024-04-056536536486484,500648
2024-04-046506556506537,900653
2024-04-036506526476524,500652
2024-04-0265465664765012,400650
2024-04-016556586536549,900654
2024-03-2965165764965331,700653
2024-03-286536546466518,600651
2024-03-2765966565866322,100663
2024-03-2665966065565912,200659
2024-03-2566066165866120,100661
2024-03-2265565964865621,000656
2024-03-2165365564965113,300651
2024-03-1964565064565011,500650
2024-03-186416456406458,000645
2024-03-156436436396396,700639
2024-03-146456476416419,100641
2024-03-136446466406446,000644
2024-03-126416456406425,700642
2024-03-1165465464264520,800645
2024-03-086536556486528,300652
2024-03-0765065764865111,100651
2024-03-0665465565065411,700654
2024-03-056556556546544,500654
2024-03-046576576506557,900655
2024-03-016536566506524,500652
2024-02-296546596496538,500653
2024-02-286576576556553,500655
2024-02-2765265765165510,300655
2024-02-2665865865165112,300651
2024-02-226586586556579,100657
2024-02-216546576536558,200655
2024-02-2065465564665510,100655
2024-02-1964665464665212,500652
2024-02-1664364964164814,400648
2024-02-156476486436437,600643
2024-02-1464564964564722,400647
2024-02-136506506476476,000647
2024-02-096476506476495,600649
2024-02-086506506466497,300649
2024-02-0765065064764810,500648
2024-02-066526526486506,800650
2024-02-0565465464565213,600652
2024-02-0264564864364513,700645
2024-02-016446446396427,200642
2024-01-3164064463664020,500640
2024-01-3063764063563913,800639
2024-01-2963563963363913,400639
2024-01-2663163663163511,500635
2024-01-2563363563163310,500633
2024-01-246306346306346,800634
2024-01-2363463563063211,800632
2024-01-226326366306349,800634
2024-01-196326336286338,100633
2024-01-186276296276287,300628
2024-01-176296316276279,700627
2024-01-1663363362862812,800628
2024-01-1563363362962915,100629
2024-01-126286306286306,400630
2024-01-116296306276287,300628
2024-01-106266286256278,900627
2024-01-0962863062562610,100626
2024-01-0562362662362510,400625
2024-01-0461962361562323,200623

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