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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 501 | 501 | 489 | 497 | 11,900 | 497 |
| 2022-12-29 | 501 | 501 | 498 | 501 | 5,500 | 501 |
| 2022-12-28 | 500 | 501 | 499 | 501 | 6,300 | 501 |
| 2022-12-27 | 491 | 501 | 490 | 498 | 10,200 | 498 |
| 2022-12-26 | 486 | 493 | 486 | 490 | 14,200 | 490 |
| 2022-12-23 | 486 | 488 | 480 | 487 | 20,500 | 487 |
| 2022-12-22 | 494 | 495 | 490 | 490 | 6,500 | 490 |
| 2022-12-21 | 498 | 504 | 481 | 490 | 12,600 | 490 |
| 2022-12-20 | 512 | 518 | 463 | 499 | 45,900 | 499 |
| 2022-12-19 | 521 | 522 | 505 | 516 | 18,000 | 516 |
| 2022-12-16 | 523 | 528 | 522 | 528 | 9,100 | 528 |
| 2022-12-15 | 528 | 530 | 527 | 529 | 11,400 | 529 |
| 2022-12-14 | 532 | 532 | 527 | 528 | 8,500 | 528 |
| 2022-12-13 | 532 | 534 | 528 | 531 | 20,400 | 531 |
| 2022-12-12 | 532 | 535 | 529 | 534 | 47,600 | 534 |
| 2022-12-09 | 518 | 535 | 517 | 534 | 81,400 | 534 |
| 2022-12-08 | 518 | 523 | 517 | 520 | 21,500 | 520 |
| 2022-12-07 | 517 | 523 | 515 | 520 | 45,800 | 520 |
| 2022-12-06 | 519 | 522 | 512 | 517 | 31,300 | 517 |
| 2022-12-05 | 524 | 524 | 516 | 519 | 9,300 | 519 |
| 2022-12-02 | 514 | 523 | 514 | 522 | 36,900 | 522 |
| 2022-12-01 | 515 | 515 | 512 | 514 | 18,200 | 514 |
| 2022-11-30 | 514 | 515 | 508 | 515 | 26,000 | 515 |
| 2022-11-29 | 507 | 514 | 504 | 513 | 24,600 | 513 |
| 2022-11-28 | 499 | 510 | 499 | 507 | 46,900 | 507 |
| 2022-11-25 | 495 | 501 | 495 | 499 | 7,400 | 499 |
| 2022-11-24 | 493 | 499 | 493 | 497 | 16,600 | 497 |
| 2022-11-22 | 492 | 496 | 491 | 493 | 4,400 | 493 |
| 2022-11-21 | 495 | 495 | 489 | 492 | 6,400 | 492 |
| 2022-11-18 | 490 | 495 | 490 | 494 | 4,500 | 494 |
| 2022-11-17 | 493 | 494 | 490 | 494 | 2,800 | 494 |
| 2022-11-16 | - | - | - | 496 | - | 496 |
| 2022-11-15 | 491 | 496 | 491 | 496 | 3,000 | 496 |
| 2022-11-14 | 498 | 498 | 492 | 492 | 4,300 | 492 |
| 2022-11-11 | 494 | 498 | 493 | 494 | 2,100 | 494 |
| 2022-11-10 | 495 | 498 | 495 | 498 | 600 | 498 |
| 2022-11-09 | 501 | 501 | 489 | 499 | 6,400 | 499 |
| 2022-11-08 | 499 | 504 | 495 | 501 | 10,300 | 501 |
| 2022-11-07 | 496 | 498 | 493 | 498 | 2,100 | 498 |
| 2022-11-04 | 494 | 498 | 493 | 497 | 3,600 | 497 |
| 2022-11-02 | 493 | 494 | 492 | 494 | 1,700 | 494 |
| 2022-11-01 | 496 | 496 | 489 | 494 | 6,500 | 494 |
| 2022-10-31 | 494 | 496 | 490 | 496 | 16,500 | 496 |
| 2022-10-28 | 500 | 515 | 484 | 488 | 95,300 | 488 |
| 2022-10-27 | 477 | 478 | 470 | 470 | 9,400 | 470 |
| 2022-10-26 | 475 | 477 | 474 | 477 | 3,700 | 477 |
| 2022-10-25 | 474 | 474 | 471 | 474 | 5,500 | 474 |
| 2022-10-24 | 474 | 474 | 470 | 472 | 5,400 | 472 |
| 2022-10-21 | 473 | 473 | 470 | 473 | 4,800 | 473 |
| 2022-10-20 | 473 | 473 | 471 | 472 | 2,200 | 472 |
| 2022-10-19 | 473 | 474 | 470 | 473 | 5,600 | 473 |
| 2022-10-18 | 471 | 474 | 471 | 473 | 5,200 | 473 |
| 2022-10-17 | 471 | 472 | 470 | 472 | 2,500 | 472 |
| 2022-10-14 | 470 | 475 | 470 | 471 | 2,000 | 471 |
| 2022-10-13 | 473 | 473 | 469 | 471 | 2,100 | 471 |
| 2022-10-12 | 470 | 474 | 470 | 473 | 2,400 | 473 |
| 2022-10-11 | 479 | 479 | 472 | 472 | 3,500 | 472 |
| 2022-10-07 | 471 | 475 | 471 | 472 | 8,700 | 472 |
| 2022-10-06 | 475 | 476 | 472 | 473 | 1,600 | 473 |
| 2022-10-05 | 476 | 478 | 471 | 477 | 4,800 | 477 |
| 2022-10-04 | 465 | 472 | 465 | 471 | 3,000 | 471 |
| 2022-10-03 | 474 | 474 | 460 | 464 | 9,000 | 464 |
| 2022-09-30 | 479 | 479 | 465 | 474 | 14,300 | 474 |
| 2022-09-29 | 480 | 484 | 475 | 479 | 30,900 | 479 |
| 2022-09-28 | 503 | 503 | 497 | 497 | 72,200 | 497 |
| 2022-09-27 | 504 | 505 | 501 | 503 | 10,500 | 503 |
| 2022-09-26 | 500 | 502 | 500 | 502 | 20,100 | 502 |
| 2022-09-22 | 501 | 503 | 501 | 503 | 3,000 | 503 |
| 2022-09-21 | 501 | 504 | 501 | 503 | 4,600 | 503 |
| 2022-09-20 | 503 | 504 | 501 | 503 | 13,900 | 503 |
| 2022-09-16 | 503 | 503 | 500 | 500 | 4,300 | 500 |
| 2022-09-15 | 500 | 505 | 500 | 502 | 5,400 | 502 |
| 2022-09-14 | 501 | 502 | 500 | 502 | 3,800 | 502 |
| 2022-09-13 | 502 | 502 | 500 | 502 | 5,000 | 502 |
| 2022-09-12 | 499 | 503 | 499 | 500 | 3,900 | 500 |
| 2022-09-09 | 503 | 505 | 499 | 502 | 6,800 | 502 |
| 2022-09-08 | 501 | 503 | 501 | 501 | 2,100 | 501 |
| 2022-09-07 | 503 | 503 | 500 | 501 | 2,400 | 501 |
| 2022-09-06 | 500 | 503 | 500 | 503 | 2,200 | 503 |
| 2022-09-05 | 503 | 503 | 500 | 500 | 4,500 | 500 |
| 2022-09-02 | 502 | 503 | 501 | 502 | 1,700 | 502 |
| 2022-09-01 | 504 | 506 | 501 | 502 | 6,600 | 502 |
| 2022-08-31 | 503 | 506 | 502 | 506 | 16,000 | 506 |
| 2022-08-30 | 502 | 503 | 500 | 502 | 2,900 | 502 |
| 2022-08-29 | 500 | 502 | 500 | 502 | 3,300 | 502 |
| 2022-08-26 | 499 | 501 | 498 | 500 | 4,400 | 500 |
| 2022-08-25 | 501 | 501 | 499 | 500 | 4,800 | 500 |
| 2022-08-24 | 495 | 500 | 495 | 497 | 5,600 | 497 |
| 2022-08-23 | 498 | 499 | 493 | 495 | 3,900 | 495 |
| 2022-08-22 | 493 | 499 | 493 | 499 | 11,400 | 499 |
| 2022-08-19 | 498 | 498 | 496 | 496 | 2,700 | 496 |
| 2022-08-18 | 495 | 498 | 495 | 498 | 3,700 | 498 |
| 2022-08-17 | 496 | 497 | 494 | 495 | 2,000 | 495 |
| 2022-08-16 | 496 | 496 | 494 | 494 | 5,100 | 494 |
| 2022-08-15 | 497 | 498 | 496 | 496 | 1,800 | 496 |
| 2022-08-12 | 499 | 499 | 496 | 497 | 4,300 | 497 |
| 2022-08-10 | 500 | 500 | 498 | 499 | 9,100 | 499 |
| 2022-08-09 | 499 | 502 | 498 | 500 | 5,900 | 500 |
| 2022-08-08 | 503 | 503 | 500 | 501 | 9,300 | 501 |
| 2022-08-05 | 497 | 503 | 495 | 501 | 19,200 | 501 |
| 2022-08-04 | 496 | 497 | 495 | 497 | 5,600 | 497 |
| 2022-08-03 | 496 | 497 | 494 | 496 | 2,200 | 496 |
| 2022-08-02 | 494 | 496 | 489 | 496 | 12,200 | 496 |
| 2022-08-01 | 493 | 496 | 493 | 494 | 2,100 | 494 |
| 2022-07-29 | 496 | 498 | 493 | 493 | 7,700 | 493 |
| 2022-07-28 | 493 | 495 | 489 | 491 | 7,600 | 491 |
| 2022-07-27 | 494 | 496 | 493 | 493 | 8,000 | 493 |
| 2022-07-26 | 489 | 494 | 489 | 494 | 7,000 | 494 |
| 2022-07-25 | 488 | 489 | 486 | 487 | 3,900 | 487 |
| 2022-07-22 | 488 | 489 | 487 | 489 | 3,000 | 489 |
| 2022-07-21 | 483 | 488 | 483 | 488 | 10,200 | 488 |
| 2022-07-20 | 481 | 484 | 481 | 482 | 8,800 | 482 |
| 2022-07-19 | 481 | 482 | 480 | 480 | 1,400 | 480 |
| 2022-07-15 | 482 | 482 | 480 | 480 | 1,300 | 480 |
| 2022-07-14 | 482 | 483 | 480 | 482 | 5,100 | 482 |
| 2022-07-13 | 484 | 484 | 480 | 483 | 2,000 | 483 |
| 2022-07-12 | 482 | 484 | 481 | 484 | 3,100 | 484 |
| 2022-07-11 | 482 | 483 | 481 | 482 | 5,300 | 482 |
| 2022-07-08 | 481 | 484 | 480 | 480 | 3,800 | 480 |
| 2022-07-07 | 481 | 485 | 480 | 480 | 6,600 | 480 |
| 2022-07-06 | 483 | 483 | 481 | 483 | 3,000 | 483 |
| 2022-07-05 | 479 | 483 | 479 | 483 | 3,700 | 483 |
| 2022-07-04 | 479 | 480 | 479 | 479 | 1,100 | 479 |
| 2022-07-01 | 481 | 483 | 472 | 475 | 6,300 | 475 |
| 2022-06-30 | 483 | 483 | 481 | 482 | 3,800 | 482 |
| 2022-06-29 | 481 | 483 | 480 | 482 | 3,300 | 482 |
| 2022-06-28 | 480 | 483 | 480 | 481 | 4,100 | 481 |
| 2022-06-27 | 478 | 480 | 477 | 480 | 9,600 | 480 |
| 2022-06-24 | 479 | 479 | 476 | 477 | 5,100 | 477 |
| 2022-06-23 | 478 | 478 | 475 | 478 | 500 | 478 |
| 2022-06-22 | 475 | 478 | 475 | 478 | 1,100 | 478 |
| 2022-06-21 | 473 | 480 | 473 | 476 | 3,800 | 476 |
| 2022-06-20 | 474 | 476 | 472 | 476 | 1,500 | 476 |
| 2022-06-17 | 477 | 477 | 472 | 474 | 7,100 | 474 |
| 2022-06-16 | 474 | 477 | 474 | 477 | 7,100 | 477 |
| 2022-06-15 | 471 | 480 | 471 | 474 | 15,500 | 474 |
| 2022-06-14 | 479 | 481 | 478 | 481 | 2,300 | 481 |
| 2022-06-13 | 478 | 480 | 478 | 480 | 2,200 | 480 |
| 2022-06-10 | 479 | 480 | 479 | 480 | 900 | 480 |
| 2022-06-09 | 481 | 482 | 478 | 480 | 4,100 | 480 |
| 2022-06-08 | 477 | 484 | 477 | 481 | 5,300 | 481 |
| 2022-06-07 | 475 | 479 | 475 | 479 | 3,600 | 479 |
| 2022-06-06 | 479 | 480 | 478 | 479 | 1,300 | 479 |
| 2022-06-03 | 478 | 483 | 476 | 477 | 5,100 | 477 |
| 2022-06-02 | 479 | 479 | 474 | 478 | 2,400 | 478 |
| 2022-06-01 | 479 | 480 | 474 | 478 | 7,800 | 478 |
| 2022-05-31 | 478 | 479 | 474 | 479 | 1,300 | 479 |
| 2022-05-30 | 480 | 480 | 470 | 478 | 8,400 | 478 |
| 2022-05-27 | 474 | 479 | 474 | 479 | 2,900 | 479 |
| 2022-05-26 | 474 | 478 | 474 | 474 | 1,800 | 474 |
| 2022-05-25 | 473 | 478 | 472 | 472 | 2,300 | 472 |
| 2022-05-24 | 477 | 478 | 472 | 473 | 3,400 | 473 |
| 2022-05-23 | 473 | 478 | 473 | 474 | 3,500 | 474 |
| 2022-05-20 | 473 | 475 | 473 | 475 | 1,800 | 475 |
| 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