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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 475 | 477 | 470 | 472 | 6,100 | 472 |
| 2022-05-18 | 480 | 480 | 473 | 475 | 4,500 | 475 |
| 2022-05-17 | 474 | 479 | 471 | 479 | 5,400 | 479 |
| 2022-05-16 | 476 | 480 | 473 | 480 | 11,600 | 480 |
| 2022-05-13 | 476 | 483 | 476 | 483 | 2,300 | 483 |
| 2022-05-12 | 483 | 483 | 479 | 481 | 5,300 | 481 |
| 2022-05-11 | 484 | 484 | 482 | 484 | 2,700 | 484 |
| 2022-05-10 | 484 | 485 | 484 | 485 | 2,900 | 485 |
| 2022-05-09 | 485 | 486 | 477 | 485 | 14,800 | 485 |
| 2022-05-06 | 479 | 484 | 478 | 484 | 10,400 | 484 |
| 2022-05-02 | 473 | 479 | 473 | 478 | 6,300 | 478 |
| 2022-04-28 | 477 | 479 | 473 | 476 | 10,900 | 476 |
| 2022-04-27 | 472 | 476 | 472 | 476 | 3,500 | 476 |
| 2022-04-26 | 474 | 478 | 472 | 472 | 4,900 | 472 |
| 2022-04-25 | 471 | 475 | 471 | 475 | 1,000 | 475 |
| 2022-04-22 | 478 | 478 | 471 | 475 | 7,200 | 475 |
| 2022-04-21 | 475 | 478 | 474 | 477 | 11,000 | 477 |
| 2022-04-20 | 475 | 477 | 475 | 475 | 6,000 | 475 |
| 2022-04-19 | 474 | 476 | 474 | 475 | 5,800 | 475 |
| 2022-04-18 | 473 | 477 | 472 | 475 | 9,200 | 475 |
| 2022-04-15 | 475 | 475 | 472 | 475 | 5,200 | 475 |
| 2022-04-14 | 470 | 475 | 470 | 472 | 3,900 | 472 |
| 2022-04-13 | 465 | 471 | 465 | 470 | 4,600 | 470 |
| 2022-04-12 | 470 | 470 | 465 | 468 | 10,700 | 468 |
| 2022-04-11 | 474 | 474 | 469 | 469 | 1,500 | 469 |
| 2022-04-08 | 474 | 474 | 468 | 474 | 5,800 | 474 |
| 2022-04-07 | 475 | 475 | 464 | 471 | 9,500 | 471 |
| 2022-04-06 | 474 | 476 | 471 | 475 | 4,600 | 475 |
| 2022-04-05 | 474 | 474 | 471 | 474 | 11,100 | 474 |
| 2022-04-04 | 472 | 475 | 471 | 471 | 7,500 | 471 |
| 2022-04-01 | 472 | 475 | 472 | 473 | 2,600 | 473 |
| 2022-03-31 | 473 | 475 | 472 | 475 | 2,800 | 475 |
| 2022-03-30 | 474 | 475 | 471 | 475 | 4,600 | 475 |
| 2022-03-29 | 476 | 477 | 474 | 474 | 6,400 | 474 |
| 2022-03-28 | 476 | 476 | 470 | 473 | 9,800 | 473 |
| 2022-03-25 | 475 | 476 | 470 | 473 | 4,900 | 473 |
| 2022-03-24 | 473 | 476 | 460 | 476 | 11,800 | 476 |
| 2022-03-23 | 474 | 476 | 473 | 473 | 8,100 | 473 |
| 2022-03-22 | 474 | 475 | 472 | 473 | 8,100 | 473 |
| 2022-03-18 | 473 | 475 | 473 | 474 | 7,600 | 474 |
| 2022-03-17 | 473 | 474 | 472 | 474 | 2,900 | 474 |
| 2022-03-16 | 473 | 473 | 471 | 471 | 12,400 | 471 |
| 2022-03-15 | 473 | 473 | 471 | 471 | 2,000 | 471 |
| 2022-03-14 | 476 | 476 | 468 | 473 | 5,400 | 473 |
| 2022-03-11 | 461 | 473 | 457 | 473 | 9,800 | 473 |
| 2022-03-10 | 463 | 464 | 460 | 463 | 4,900 | 463 |
| 2022-03-09 | 462 | 463 | 458 | 458 | 12,600 | 458 |
| 2022-03-08 | 465 | 468 | 461 | 461 | 9,100 | 461 |
| 2022-03-07 | 471 | 475 | 465 | 465 | 5,500 | 465 |
| 2022-03-04 | 471 | 472 | 465 | 472 | 8,900 | 472 |
| 2022-03-03 | 476 | 476 | 471 | 471 | 3,300 | 471 |
| 2022-03-02 | 475 | 476 | 469 | 476 | 6,300 | 476 |
| 2022-03-01 | 472 | 475 | 472 | 475 | 3,000 | 475 |
| 2022-02-28 | 470 | 473 | 470 | 470 | 1,900 | 470 |
| 2022-02-25 | 469 | 471 | 469 | 470 | 3,700 | 470 |
| 2022-02-24 | 468 | 472 | 465 | 465 | 6,200 | 465 |
| 2022-02-22 | 470 | 472 | 468 | 471 | 5,400 | 471 |
| 2022-02-21 | 470 | 475 | 470 | 473 | 3,800 | 473 |
| 2022-02-18 | 466 | 473 | 466 | 470 | 5,400 | 470 |
| 2022-02-17 | 471 | 473 | 465 | 466 | 7,900 | 466 |
| 2022-02-16 | 474 | 474 | 470 | 470 | 4,800 | 470 |
| 2022-02-15 | 472 | 472 | 471 | 472 | 1,000 | 472 |
| 2022-02-14 | 468 | 471 | 468 | 470 | 3,600 | 470 |
| 2022-02-10 | 474 | 475 | 470 | 472 | 2,200 | 472 |
| 2022-02-09 | 473 | 477 | 469 | 472 | 7,800 | 472 |
| 2022-02-08 | 469 | 473 | 469 | 473 | 7,100 | 473 |
| 2022-02-07 | 469 | 469 | 465 | 469 | 4,800 | 469 |
| 2022-02-04 | 462 | 467 | 462 | 466 | 1,900 | 466 |
| 2022-02-03 | 464 | 467 | 461 | 462 | 5,400 | 462 |
| 2022-02-02 | 463 | 467 | 461 | 464 | 4,800 | 464 |
| 2022-02-01 | 462 | 467 | 458 | 464 | 10,600 | 464 |
| 2022-01-31 | 467 | 470 | 458 | 462 | 22,900 | 462 |
| 2022-01-28 | 471 | 475 | 469 | 475 | 6,500 | 475 |
| 2022-01-27 | 471 | 471 | 468 | 469 | 9,400 | 469 |
| 2022-01-26 | 471 | 472 | 469 | 471 | 4,200 | 471 |
| 2022-01-25 | 469 | 472 | 468 | 471 | 2,500 | 471 |
| 2022-01-24 | 467 | 472 | 467 | 472 | 6,300 | 472 |
| 2022-01-21 | 470 | 471 | 467 | 469 | 9,900 | 469 |
| 2022-01-20 | 470 | 473 | 470 | 473 | 3,900 | 473 |
| 2022-01-19 | 472 | 474 | 470 | 470 | 10,700 | 470 |
| 2022-01-18 | 474 | 477 | 472 | 473 | 5,800 | 473 |
| 2022-01-17 | 475 | 476 | 473 | 474 | 7,200 | 474 |
| 2022-01-14 | 472 | 475 | 472 | 475 | 5,800 | 475 |
| 2022-01-13 | 473 | 474 | 472 | 473 | 8,800 | 473 |
| 2022-01-12 | 477 | 477 | 472 | 476 | 13,700 | 476 |
| 2022-01-11 | 474 | 475 | 472 | 475 | 8,300 | 475 |
| 2022-01-07 | 471 | 476 | 471 | 472 | 8,700 | 472 |
| 2022-01-06 | 473 | 476 | 470 | 470 | 24,400 | 470 |
| 2022-01-05 | 472 | 477 | 471 | 475 | 18,400 | 475 |
| 2022-01-04 | 467 | 473 | 467 | 473 | 18,600 | 473 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株
