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 |
---|---|---|---|---|---|---|
2024-11-01 | 603 | 608 | 601 | 603 | 6,300 | 603 |
2024-10-31 | 610 | 610 | 603 | 605 | 6,300 | 605 |
2024-10-30 | 609 | 613 | 606 | 610 | 14,400 | 610 |
2024-10-29 | 599 | 603 | 599 | 603 | 4,100 | 603 |
2024-10-28 | 599 | 600 | 596 | 597 | 4,800 | 597 |
2024-10-25 | 594 | 598 | 590 | 595 | 9,500 | 595 |
2024-10-24 | 599 | 600 | 583 | 594 | 20,400 | 594 |
2024-10-23 | 605 | 605 | 597 | 599 | 26,100 | 599 |
2024-10-22 | 610 | 610 | 606 | 608 | 3,600 | 608 |
2024-10-21 | 605 | 609 | 605 | 607 | 1,000 | 607 |
2024-10-18 | 607 | 608 | 605 | 608 | 4,700 | 608 |
2024-10-17 | 607 | 608 | 606 | 607 | 6,900 | 607 |
2024-10-16 | 606 | 609 | 606 | 609 | 3,600 | 609 |
2024-10-15 | 610 | 610 | 605 | 605 | 12,100 | 605 |
2024-10-11 | 611 | 611 | 611 | 611 | 4,300 | 611 |
2024-10-10 | 611 | 612 | 610 | 611 | 6,000 | 611 |
2024-10-09 | 611 | 615 | 611 | 612 | 2,800 | 612 |
2024-10-08 | 615 | 615 | 611 | 614 | 2,200 | 614 |
2024-10-07 | 619 | 619 | 612 | 615 | 2,900 | 615 |
2024-10-04 | 616 | 618 | 616 | 617 | 2,300 | 617 |
2024-10-03 | 620 | 621 | 612 | 615 | 6,500 | 615 |
2024-10-02 | 617 | 621 | 612 | 612 | 3,300 | 612 |
2024-10-01 | 624 | 624 | 617 | 620 | 1,100 | 620 |
2024-09-30 | 614 | 623 | 614 | 623 | 26,900 | 623 |
2024-09-27 | 620 | 628 | 610 | 623 | 37,800 | 623 |
2024-09-26 | 632 | 633 | 626 | 629 | 141,100 | 629 |
2024-09-25 | 635 | 639 | 627 | 632 | 20,500 | 632 |
2024-09-24 | 635 | 642 | 634 | 642 | 4,100 | 642 |
2024-09-20 | 631 | 641 | 631 | 635 | 2,700 | 635 |
2024-09-19 | 630 | 632 | 630 | 631 | 3,700 | 631 |
2024-09-18 | 630 | 631 | 629 | 629 | 1,000 | 629 |
2024-09-17 | 634 | 644 | 628 | 628 | 12,400 | 628 |
2024-09-13 | 630 | 644 | 630 | 630 | 5,200 | 630 |
2024-09-12 | 627 | 630 | 625 | 630 | 1,700 | 630 |
2024-09-11 | 631 | 631 | 624 | 626 | 3,800 | 626 |
2024-09-10 | 628 | 632 | 627 | 632 | 600 | 632 |
2024-09-09 | 627 | 631 | 622 | 631 | 3,400 | 631 |
2024-09-06 | 635 | 636 | 630 | 630 | 3,000 | 630 |
2024-09-05 | 634 | 638 | 632 | 634 | 3,800 | 634 |
2024-09-04 | 632 | 648 | 630 | 632 | 11,600 | 632 |
2024-09-03 | 651 | 655 | 635 | 643 | 6,200 | 643 |
2024-09-02 | 654 | 657 | 650 | 650 | 5,300 | 650 |
2024-08-30 | 642 | 650 | 642 | 650 | 8,000 | 650 |
2024-08-29 | 640 | 648 | 640 | 642 | 6,100 | 642 |
2024-08-28 | 644 | 645 | 640 | 643 | 2,800 | 643 |
2024-08-27 | 630 | 640 | 630 | 640 | 3,300 | 640 |
2024-08-26 | 629 | 630 | 626 | 630 | 2,200 | 630 |
2024-08-23 | 620 | 628 | 620 | 628 | 7,600 | 628 |
2024-08-22 | 618 | 623 | 618 | 623 | 2,100 | 623 |
2024-08-21 | 624 | 624 | 618 | 620 | 14,100 | 620 |
2024-08-20 | 617 | 620 | 614 | 617 | 5,200 | 617 |
2024-08-19 | 620 | 620 | 613 | 617 | 6,800 | 617 |
2024-08-16 | 619 | 625 | 619 | 619 | 9,500 | 619 |
2024-08-15 | 612 | 616 | 610 | 615 | 9,700 | 615 |
2024-08-14 | 620 | 621 | 612 | 619 | 4,000 | 619 |
2024-08-13 | 613 | 620 | 613 | 620 | 9,300 | 620 |
2024-08-09 | 617 | 617 | 612 | 612 | 7,300 | 612 |
2024-08-08 | 611 | 625 | 610 | 614 | 15,200 | 614 |
2024-08-07 | 612 | 629 | 595 | 615 | 10,400 | 615 |
2024-08-06 | 586 | 616 | 586 | 603 | 38,800 | 603 |
2024-08-05 | 622 | 624 | 580 | 585 | 28,600 | 585 |
2024-08-02 | 651 | 652 | 625 | 633 | 27,800 | 633 |
2024-08-01 | 659 | 659 | 653 | 656 | 6,900 | 656 |
2024-07-31 | 655 | 659 | 654 | 655 | 9,500 | 655 |
2024-07-30 | 656 | 661 | 654 | 656 | 5,200 | 656 |
2024-07-29 | 654 | 664 | 654 | 656 | 14,600 | 656 |
2024-07-26 | 659 | 662 | 656 | 661 | 15,800 | 661 |
2024-07-25 | 660 | 660 | 653 | 659 | 16,200 | 659 |
2024-07-24 | 661 | 664 | 661 | 663 | 3,600 | 663 |
2024-07-23 | 663 | 663 | 662 | 662 | 2,600 | 662 |
2024-07-22 | 662 | 663 | 660 | 661 | 4,200 | 661 |
2024-07-19 | 663 | 664 | 661 | 662 | 3,300 | 662 |
2024-07-18 | 662 | 663 | 662 | 663 | 1,000 | 663 |
2024-07-17 | 662 | 663 | 662 | 662 | 1,100 | 662 |
2024-07-16 | 664 | 664 | 661 | 663 | 5,400 | 663 |
2024-07-12 | 664 | 665 | 662 | 664 | 4,500 | 664 |
2024-07-11 | 663 | 665 | 661 | 662 | 5,200 | 662 |
2024-07-10 | 665 | 665 | 661 | 663 | 7,200 | 663 |
2024-07-09 | 663 | 665 | 663 | 665 | 5,300 | 665 |
2024-07-08 | 665 | 665 | 662 | 663 | 2,500 | 663 |
2024-07-05 | 665 | 665 | 661 | 663 | 6,500 | 663 |
2024-07-04 | 661 | 665 | 660 | 664 | 7,400 | 664 |
2024-07-03 | 662 | 663 | 659 | 660 | 4,400 | 660 |
2024-07-02 | 654 | 665 | 654 | 662 | 11,100 | 662 |
2024-07-01 | 655 | 656 | 654 | 654 | 3,100 | 654 |
2024-06-28 | 655 | 655 | 653 | 654 | 6,400 | 654 |
2024-06-27 | 655 | 655 | 650 | 654 | 19,100 | 654 |
2024-06-26 | 654 | 655 | 652 | 654 | 2,900 | 654 |
2024-06-25 | 653 | 655 | 653 | 655 | 2,400 | 655 |
2024-06-24 | 652 | 654 | 652 | 654 | 3,900 | 654 |
2024-06-21 | 653 | 655 | 653 | 653 | 1,800 | 653 |
2024-06-20 | 657 | 657 | 654 | 654 | 3,100 | 654 |
2024-06-19 | 657 | 658 | 656 | 658 | 3,100 | 658 |
2024-06-18 | 655 | 657 | 654 | 657 | 1,600 | 657 |
2024-06-17 | 653 | 655 | 652 | 655 | 5,000 | 655 |
2024-06-14 | 655 | 655 | 652 | 655 | 1,000 | 655 |
2024-06-13 | 655 | 656 | 652 | 655 | 5,300 | 655 |
2024-06-12 | 655 | 658 | 654 | 655 | 2,500 | 655 |
2024-06-11 | 652 | 655 | 652 | 655 | 1,900 | 655 |
2024-06-10 | 653 | 655 | 650 | 655 | 3,900 | 655 |
2024-06-07 | 658 | 658 | 652 | 655 | 4,200 | 655 |
2024-06-06 | 654 | 655 | 654 | 655 | 2,900 | 655 |
2024-06-05 | 657 | 660 | 650 | 656 | 10,900 | 656 |
2024-06-04 | 658 | 660 | 657 | 657 | 5,400 | 657 |
2024-06-03 | 656 | 659 | 656 | 657 | 41,900 | 657 |
2024-05-31 | 659 | 660 | 657 | 659 | 1,900 | 659 |
2024-05-30 | 658 | 659 | 655 | 659 | 3,700 | 659 |
2024-05-29 | 658 | 660 | 656 | 659 | 4,700 | 659 |
2024-05-28 | 658 | 659 | 657 | 658 | 2,600 | 658 |
2024-05-27 | 660 | 660 | 656 | 658 | 6,100 | 658 |
2024-05-24 | 657 | 659 | 656 | 656 | 1,100 | 656 |
2024-05-23 | 659 | 660 | 655 | 660 | 3,600 | 660 |
2024-05-22 | 659 | 659 | 656 | 659 | 2,200 | 659 |
2024-05-21 | 660 | 660 | 657 | 660 | 1,300 | 660 |
2024-05-20 | 658 | 660 | 658 | 660 | 3,400 | 660 |
2024-05-17 | 655 | 657 | 655 | 656 | 1,400 | 656 |
2024-05-16 | 661 | 661 | 654 | 654 | 6,400 | 654 |
2024-05-15 | 660 | 661 | 656 | 661 | 2,600 | 661 |
2024-05-14 | 658 | 661 | 655 | 660 | 5,100 | 660 |
2024-05-13 | 650 | 662 | 650 | 658 | 18,200 | 658 |
2024-05-10 | 662 | 664 | 662 | 664 | 3,700 | 664 |
2024-05-09 | 662 | 662 | 659 | 662 | 2,600 | 662 |
2024-05-08 | 661 | 661 | 659 | 661 | 3,200 | 661 |
2024-05-07 | 660 | 661 | 656 | 660 | 8,100 | 660 |
2024-05-02 | 661 | 661 | 657 | 660 | 3,100 | 660 |
2024-05-01 | 662 | 663 | 654 | 661 | 5,300 | 661 |
2024-04-30 | 661 | 662 | 657 | 662 | 9,000 | 662 |
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