7551 (株)ウェッズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	463	469	461	467	12,800	467
2021-12-29	458	465	458	463	11,400	463
2021-12-28	455	458	455	458	21,900	458
2021-12-27	454	457	453	453	23,900	453
2021-12-24	459	459	454	456	44,800	456
2021-12-23	459	459	454	456	45,400	456
2021-12-22	454	459	453	457	26,300	457
2021-12-21	456	456	448	451	22,000	451
2021-12-20	462	468	445	450	56,300	450
2021-12-17	479	479	460	462	41,300	462
2021-12-16	477	479	475	475	7,700	475
2021-12-15	478	480	475	475	23,800	475
2021-12-14	480	485	471	483	80,800	483
2021-12-13	476	481	473	478	31,200	478
2021-12-10	466	480	466	479	22,200	479
2021-12-09	460	467	460	466	31,000	466
2021-12-08	458	463	455	459	47,700	459
2021-12-07	448	455	447	455	38,200	455
2021-12-06	450	450	446	448	27,600	448
2021-12-03	454	454	447	450	26,100	450
2021-12-02	450	453	448	448	30,400	448
2021-12-01	450	455	450	454	18,300	454
2021-11-30	453	455	452	452	12,000	452
2021-11-29	460	461	452	455	38,500	455
2021-11-26	467	467	463	465	15,100	465
2021-11-25	471	471	465	467	11,600	467
2021-11-24	465	470	462	469	16,700	469
2021-11-22	472	472	462	462	29,200	462
2021-11-19	484	484	472	475	30,700	475
2021-11-18	482	486	481	486	6,900	486
2021-11-17	487	488	484	484	9,300	484
2021-11-16	493	494	489	489	35,100	489
2021-11-15	496	496	486	494	18,700	494
2021-11-12	501	501	499	499	9,400	499
2021-11-11	502	503	501	501	3,100	501
2021-11-10	503	503	502	502	1,300	502
2021-11-09	504	505	503	503	4,300	503
2021-11-08	506	508	504	505	5,400	505
2021-11-05	504	507	504	506	5,900	506
2021-11-04	509	510	502	503	11,700	503
2021-11-02	508	509	507	509	7,900	509
2021-11-01	518	518	505	507	20,300	507
2021-10-29	519	519	514	518	3,000	518
2021-10-28	516	518	513	518	5,800	518
2021-10-27	518	518	514	516	4,600	516
2021-10-26	516	516	513	513	7,900	513
2021-10-25	519	519	514	516	11,500	516
2021-10-22	517	520	512	514	11,400	514
2021-10-21	520	520	517	517	1,700	517
2021-10-20	519	520	517	520	6,300	520
2021-10-19	521	522	518	518	14,200	518
2021-10-18	521	524	521	521	2,700	521
2021-10-15	523	523	520	522	5,400	522
2021-10-14	522	523	521	522	4,400	522
2021-10-13	525	525	521	522	12,100	522
2021-10-12	523	527	523	524	4,900	524
2021-10-11	524	526	523	524	3,400	524
2021-10-08	523	527	522	523	4,500	523
2021-10-07	524	527	522	527	10,300	527
2021-10-06	526	529	524	527	6,900	527
2021-10-05	527	527	524	527	6,100	527
2021-10-04	527	530	525	530	8,900	530
2021-10-01	524	529	522	528	23,300	528
2021-09-30	525	530	522	525	20,900	525
2021-09-29	521	534	521	521	68,700	521
2021-09-28	545	554	542	548	162,900	548
2021-09-27	545	546	542	545	21,800	545
2021-09-24	537	545	537	537	11,800	537
2021-09-22	540	540	535	536	14,200	536
2021-09-21	539	542	534	541	12,600	541
2021-09-17	540	542	540	541	12,100	541
2021-09-16	539	543	538	541	3,700	541
2021-09-15	540	544	538	539	7,200	539
2021-09-14	540	541	537	540	7,400	540
2021-09-13	540	542	535	540	15,600	540
2021-09-10	536	540	536	540	7,600	540
2021-09-09	536	538	536	536	5,000	536
2021-09-08	532	535	532	535	7,400	535
2021-09-07	537	537	534	534	9,500	534
2021-09-06	536	537	534	535	10,500	535
2021-09-03	533	533	531	533	6,400	533
2021-09-02	531	533	531	532	2,500	532
2021-09-01	531	533	531	531	4,200	531
2021-08-31	532	533	532	533	4,500	533
2021-08-30	530	533	528	532	5,900	532
2021-08-27	529	530	529	530	4,600	530
2021-08-26	529	532	529	529	5,600	529
2021-08-25	529	532	529	531	6,400	531
2021-08-24	531	531	529	529	4,500	529
2021-08-23	529	533	529	530	3,400	530
2021-08-20	530	531	529	529	4,300	529
2021-08-19	533	534	531	532	3,600	532
2021-08-18	530	533	530	531	3,300	531
2021-08-17	534	534	530	532	3,600	532
2021-08-16	536	536	531	534	3,200	534
2021-08-13	532	541	531	536	7,600	536
2021-08-12	530	532	530	530	2,300	530
2021-08-11	529	532	528	531	7,600	531
2021-08-10	531	533	530	530	4,600	530
2021-08-06	530	533	530	531	2,600	531
2021-08-05	531	534	530	530	3,700	530
2021-08-04	532	534	530	531	5,400	531
2021-08-03	532	533	530	533	5,000	533
2021-08-02	532	534	531	532	7,400	532
2021-07-30	541	541	530	531	23,300	531
2021-07-29	528	535	528	530	4,000	530
2021-07-28	529	530	527	529	2,800	529
2021-07-27	531	533	527	527	11,800	527
2021-07-26	530	533	529	530	7,400	530
2021-07-21	530	534	530	531	4,400	531
2021-07-20	531	532	530	531	6,500	531
2021-07-19	533	533	531	531	2,600	531
2021-07-16	531	532	530	532	5,600	532
2021-07-15	532	535	530	532	3,700	532
2021-07-14	533	533	530	532	5,300	532
2021-07-13	533	534	530	532	3,400	532
2021-07-12	533	547	531	531	3,700	531
2021-07-09	529	531	528	530	3,300	530
2021-07-08	531	532	525	529	11,700	529
2021-07-07	531	535	530	534	11,700	534
2021-07-06	536	536	531	534	11,500	534
2021-07-05	537	538	531	535	4,800	535
2021-07-02	535	537	532	537	3,900	537
2021-07-01	536	536	534	535	4,100	535
2021-06-30	536	536	530	530	4,300	530
2021-06-29	536	537	532	532	5,500	532
2021-06-28	533	536	532	536	5,400	536
2021-06-25	530	532	528	529	3,500	529
2021-06-24	530	530	527	527	2,100	527
2021-06-23	528	532	527	530	6,000	530
2021-06-22	530	532	525	528	4,000	528
2021-06-21	528	530	524	527	10,200	527
2021-06-18	530	534	528	528	4,300	528
2021-06-17	534	535	532	532	6,000	532
2021-06-16	532	535	531	534	4,900	534
2021-06-15	533	533	530	532	1,600	532
2021-06-14	530	533	530	533	3,400	533
2021-06-11	530	532	530	532	900	532
2021-06-10	530	533	530	532	1,900	532
2021-06-09	529	530	528	529	5,400	529
2021-06-08	528	532	525	529	9,500	529
2021-06-07	530	532	530	530	1,200	530
2021-06-04	529	532	528	529	4,500	529
2021-06-03	530	530	525	529	8,300	529
2021-06-02	523	529	523	527	3,600	527
2021-06-01	529	530	526	529	1,300	529
2021-05-31	530	531	524	526	18,900	526
2021-05-28	529	529	526	528	3,200	528
2021-05-27	523	530	523	526	7,200	526
2021-05-26	529	531	525	531	3,300	531
2021-05-25	531	531	529	531	1,800	531
2021-05-24	530	531	528	531	3,100	531
2021-05-21	530	533	529	529	5,000	529
2021-05-20	528	533	525	530	14,200	530
2021-05-19	530	532	527	531	3,200	531
2021-05-18	528	534	528	529	1,500	529
2021-05-17	530	534	513	528	9,000	528
2021-05-14	526	531	510	527	28,900	527
2021-05-13	538	555	535	541	8,300	541
2021-05-12	552	552	542	543	6,600	543
2021-05-11	548	552	545	552	2,600	552
2021-05-10	552	557	548	548	4,600	548
2021-05-07	539	560	539	552	12,400	552
2021-05-06	540	549	539	539	11,100	539
2021-04-30	543	545	537	537	8,800	537
2021-04-28	548	550	543	543	9,000	543
2021-04-27	545	552	542	550	20,500	550
2021-04-26	540	545	540	545	6,000	545
2021-04-23	536	542	536	542	4,900	542
2021-04-22	533	545	533	543	7,800	543
2021-04-21	535	537	530	533	8,500	533
2021-04-20	547	547	533	537	6,300	537
2021-04-19	549	549	544	544	6,000	544
2021-04-16	541	541	537	540	2,500	540
2021-04-15	534	540	534	539	6,800	539
2021-04-14	535	535	533	533	2,200	533
2021-04-13	533	536	533	533	6,100	533
2021-04-12	533	535	530	533	2,100	533
2021-04-09	530	533	530	532	6,700	532
2021-04-08	530	533	529	530	6,100	530
2021-04-07	530	534	526	530	7,800	530
2021-04-06	535	535	530	530	3,700	530
2021-04-05	530	540	529	533	5,000	533
2021-04-02	528	534	528	528	4,400	528
2021-04-01	527	530	522	524	9,100	524
2021-03-31	530	532	528	531	5,900	531
2021-03-30	531	533	528	530	6,200	530
2021-03-29	542	542	535	535	12,100	535
2021-03-26	540	540	534	537	8,200	537
2021-03-25	535	544	534	534	8,600	534
2021-03-24	546	546	533	537	23,100	537
2021-03-23	543	549	543	548	6,900	548
2021-03-22	538	543	536	542	20,800	542
2021-03-19	527	534	526	534	10,400	534
2021-03-18	527	529	524	526	8,700	526
2021-03-17	525	528	524	527	3,400	527
2021-03-16	525	527	521	526	10,800	526
2021-03-15	521	528	521	523	7,300	523
2021-03-12	520	526	520	521	13,300	521
2021-03-11	520	524	519	520	3,000	520
2021-03-10	520	524	518	518	2,800	518
2021-03-09	515	528	515	519	7,200	519
2021-03-08	516	518	513	515	6,600	515
2021-03-05	515	517	511	514	8,100	514
2021-03-04	517	520	508	516	8,900	516
2021-03-03	515	520	515	516	9,300	516
2021-03-02	518	523	516	516	8,400	516
2021-03-01	516	519	511	517	6,500	517
2021-02-26	515	517	511	516	6,000	516
2021-02-25	520	521	513	516	8,100	516
2021-02-24	521	521	515	517	12,400	517
2021-02-22	519	519	517	518	3,600	518
2021-02-19	517	521	515	515	8,000	515
2021-02-18	518	524	517	517	11,500	517
2021-02-17	518	525	518	518	11,900	518
2021-02-16	519	523	518	518	15,200	518
2021-02-15	519	520	516	519	12,900	519
2021-02-12	509	519	509	518	9,300	518
2021-02-10	507	516	507	509	8,300	509
2021-02-09	507	509	505	507	4,400	507
2021-02-08	510	511	505	505	10,100	505
2021-02-05	509	509	502	505	16,200	505
2021-02-04	506	509	501	509	10,900	509
2021-02-03	503	507	500	504	6,400	504
2021-02-02	503	508	500	506	9,700	506
2021-02-01	500	507	493	503	17,900	503
2021-01-29	520	533	486	497	143,300	497
2021-01-28	479	480	473	480	20,600	480
2021-01-27	469	476	469	473	1,900	473
2021-01-26	479	479	464	469	8,000	469
2021-01-25	475	479	470	471	5,600	471
2021-01-22	470	474	470	472	3,500	472
2021-01-21	465	474	465	470	7,700	470
2021-01-20	464	464	459	463	5,700	463
2021-01-19	459	465	459	460	9,500	460
2021-01-18	459	460	457	457	4,300	457
2021-01-15	459	459	456	459	2,300	459
2021-01-14	456	460	454	454	7,200	454
2021-01-13	454	457	450	457	4,100	457
2021-01-12	451	460	451	454	16,800	454
2021-01-08	454	454	449	454	11,200	454
2021-01-07	456	456	453	453	7,200	453
2021-01-06	449	455	449	455	6,900	455
2021-01-05	448	449	445	448	7,300	448
2021-01-04	442	445	441	445	9,100	445

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 [2021年度]

7551 (株)ウェッズの時系列データ [2021年度]