7940 ウェーブロックホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 634 | 635 | 631 | 634 | 7,400 | 634 |
| 2024-11-20 | 636 | 639 | 628 | 634 | 20,800 | 634 |
| 2024-11-19 | 633 | 640 | 627 | 637 | 56,400 | 637 |
| 2024-11-18 | 632 | 638 | 632 | 634 | 11,800 | 634 |
| 2024-11-15 | 642 | 642 | 632 | 638 | 41,000 | 638 |
| 2024-11-14 | 622 | 643 | 620 | 640 | 123,300 | 640 |
| 2024-11-13 | 613 | 623 | 613 | 620 | 48,100 | 620 |
| 2024-11-12 | 610 | 616 | 610 | 613 | 34,000 | 613 |
| 2024-11-11 | 612 | 612 | 607 | 609 | 16,800 | 609 |
| 2024-11-08 | 611 | 615 | 609 | 614 | 25,900 | 614 |
| 2024-11-07 | 607 | 611 | 606 | 611 | 23,600 | 611 |
| 2024-11-06 | 606 | 612 | 604 | 605 | 38,900 | 605 |
| 2024-11-05 | 605 | 606 | 600 | 604 | 34,600 | 604 |
| 2024-11-01 | 600 | 604 | 595 | 603 | 35,100 | 603 |
| 2024-10-31 | 593 | 606 | 593 | 598 | 50,100 | 598 |
| 2024-10-30 | 594 | 594 | 587 | 587 | 84,500 | 587 |
| 2024-10-29 | 595 | 598 | 592 | 592 | 21,200 | 592 |
| 2024-10-28 | 592 | 597 | 591 | 594 | 18,500 | 594 |
| 2024-10-25 | 598 | 598 | 592 | 592 | 22,700 | 592 |
| 2024-10-24 | 591 | 598 | 590 | 598 | 25,100 | 598 |
| 2024-10-23 | 593 | 597 | 591 | 592 | 29,900 | 592 |
| 2024-10-22 | 596 | 598 | 593 | 595 | 20,400 | 595 |
| 2024-10-21 | 599 | 599 | 595 | 595 | 24,900 | 595 |
| 2024-10-18 | 601 | 602 | 598 | 599 | 27,400 | 599 |
| 2024-10-17 | 600 | 601 | 599 | 599 | 12,500 | 599 |
| 2024-10-16 | 600 | 602 | 599 | 600 | 5,900 | 600 |
| 2024-10-15 | 598 | 604 | 598 | 600 | 39,000 | 600 |
| 2024-10-11 | 602 | 602 | 599 | 599 | 19,600 | 599 |
| 2024-10-10 | 604 | 604 | 600 | 602 | 16,200 | 602 |
| 2024-10-09 | 604 | 605 | 601 | 605 | 29,100 | 605 |
| 2024-10-08 | 608 | 609 | 602 | 606 | 48,200 | 606 |
| 2024-10-07 | 610 | 611 | 608 | 608 | 10,300 | 608 |
| 2024-10-04 | 607 | 609 | 605 | 608 | 11,400 | 608 |
| 2024-10-03 | 610 | 611 | 606 | 607 | 18,000 | 607 |
| 2024-10-02 | 609 | 611 | 606 | 606 | 14,500 | 606 |
| 2024-10-01 | 614 | 614 | 607 | 611 | 17,400 | 611 |
| 2024-09-30 | 610 | 613 | 607 | 610 | 15,600 | 610 |
| 2024-09-27 | 611 | 616 | 610 | 616 | 13,500 | 616 |
| 2024-09-26 | 617 | 621 | 615 | 620 | 29,500 | 620 |
| 2024-09-25 | 615 | 618 | 609 | 617 | 44,300 | 617 |
| 2024-09-24 | 614 | 619 | 614 | 617 | 41,800 | 617 |
| 2024-09-20 | 614 | 621 | 614 | 618 | 15,400 | 618 |
| 2024-09-19 | 614 | 618 | 612 | 617 | 31,600 | 617 |
| 2024-09-18 | 616 | 619 | 612 | 615 | 14,000 | 615 |
| 2024-09-17 | 622 | 622 | 611 | 614 | 33,900 | 614 |
| 2024-09-13 | 608 | 630 | 608 | 621 | 22,800 | 621 |
| 2024-09-12 | 610 | 613 | 608 | 609 | 9,100 | 609 |
| 2024-09-11 | 609 | 612 | 604 | 606 | 25,700 | 606 |
| 2024-09-10 | 615 | 616 | 610 | 610 | 12,200 | 610 |
| 2024-09-09 | 610 | 616 | 606 | 614 | 29,200 | 614 |
| 2024-09-06 | 623 | 623 | 614 | 616 | 14,400 | 616 |
| 2024-09-05 | 618 | 622 | 613 | 616 | 30,800 | 616 |
| 2024-09-04 | 629 | 629 | 617 | 619 | 59,200 | 619 |
| 2024-09-03 | 632 | 635 | 629 | 635 | 43,700 | 635 |
| 2024-09-02 | 633 | 633 | 626 | 632 | 28,200 | 632 |
| 2024-08-30 | 631 | 631 | 626 | 627 | 19,200 | 627 |
| 2024-08-29 | 631 | 631 | 625 | 629 | 24,700 | 629 |
| 2024-08-28 | 631 | 633 | 629 | 632 | 20,800 | 632 |
| 2024-08-27 | 625 | 630 | 625 | 630 | 20,300 | 630 |
| 2024-08-26 | 625 | 625 | 621 | 623 | 12,200 | 623 |
| 2024-08-23 | 625 | 626 | 622 | 623 | 20,900 | 623 |
| 2024-08-22 | 624 | 626 | 622 | 623 | 8,400 | 623 |
| 2024-08-21 | 625 | 625 | 620 | 622 | 8,200 | 622 |
| 2024-08-20 | 625 | 629 | 625 | 625 | 3,800 | 625 |
| 2024-08-19 | 627 | 629 | 617 | 621 | 35,100 | 621 |
| 2024-08-16 | 625 | 629 | 623 | 626 | 45,700 | 626 |
| 2024-08-15 | 624 | 628 | 622 | 623 | 22,000 | 623 |
| 2024-08-14 | 630 | 630 | 618 | 624 | 64,200 | 624 |
| 2024-08-13 | 632 | 648 | 628 | 631 | 63,500 | 631 |
| 2024-08-09 | 611 | 616 | 604 | 605 | 22,400 | 605 |
| 2024-08-08 | 606 | 609 | 603 | 604 | 23,600 | 604 |
| 2024-08-07 | 594 | 611 | 592 | 604 | 28,300 | 604 |
| 2024-08-06 | 576 | 608 | 576 | 596 | 67,800 | 596 |
| 2024-08-05 | 612 | 615 | 560 | 566 | 175,400 | 566 |
| 2024-08-02 | 628 | 630 | 621 | 623 | 61,700 | 623 |
| 2024-08-01 | 646 | 649 | 632 | 636 | 68,700 | 636 |
| 2024-07-31 | 637 | 648 | 637 | 648 | 36,400 | 648 |
| 2024-07-30 | 644 | 649 | 636 | 636 | 73,500 | 636 |
| 2024-07-29 | 646 | 650 | 644 | 645 | 17,900 | 645 |
| 2024-07-26 | 637 | 647 | 637 | 641 | 32,300 | 641 |
| 2024-07-25 | 642 | 647 | 637 | 637 | 87,400 | 637 |
| 2024-07-24 | 646 | 649 | 645 | 645 | 24,700 | 645 |
| 2024-07-23 | 647 | 650 | 646 | 648 | 15,100 | 648 |
| 2024-07-22 | 648 | 648 | 641 | 647 | 47,300 | 647 |
| 2024-07-19 | 650 | 652 | 649 | 650 | 31,900 | 650 |
| 2024-07-18 | 649 | 655 | 645 | 654 | 39,900 | 654 |
| 2024-07-17 | 650 | 657 | 650 | 653 | 22,600 | 653 |
| 2024-07-16 | 647 | 651 | 647 | 649 | 17,600 | 649 |
| 2024-07-12 | 642 | 648 | 642 | 647 | 20,300 | 647 |
| 2024-07-11 | 645 | 649 | 644 | 644 | 12,600 | 644 |
| 2024-07-10 | 646 | 647 | 642 | 642 | 39,900 | 642 |
| 2024-07-09 | 648 | 648 | 643 | 647 | 26,400 | 647 |
| 2024-07-08 | 649 | 649 | 646 | 648 | 12,300 | 648 |
| 2024-07-05 | 652 | 652 | 645 | 648 | 21,000 | 648 |
| 2024-07-04 | 654 | 655 | 647 | 653 | 30,200 | 653 |
| 2024-07-03 | 652 | 654 | 650 | 652 | 20,300 | 652 |
| 2024-07-02 | 657 | 657 | 650 | 651 | 13,400 | 651 |
| 2024-07-01 | 659 | 659 | 647 | 650 | 48,800 | 650 |
| 2024-06-28 | 660 | 660 | 655 | 659 | 16,900 | 659 |
| 2024-06-27 | 658 | 660 | 656 | 656 | 17,000 | 656 |
| 2024-06-26 | 656 | 658 | 652 | 655 | 26,800 | 655 |
| 2024-06-25 | 648 | 658 | 647 | 655 | 40,000 | 655 |
| 2024-06-24 | 645 | 648 | 643 | 647 | 14,800 | 647 |
| 2024-06-21 | 643 | 646 | 641 | 642 | 14,900 | 642 |
| 2024-06-20 | 647 | 649 | 643 | 647 | 21,500 | 647 |
| 2024-06-19 | 643 | 647 | 643 | 647 | 16,600 | 647 |
| 2024-06-18 | 639 | 644 | 638 | 643 | 10,300 | 643 |
| 2024-06-17 | 639 | 639 | 632 | 638 | 11,800 | 638 |
| 2024-06-14 | 637 | 641 | 637 | 641 | 10,000 | 641 |
| 2024-06-13 | 645 | 645 | 635 | 637 | 12,600 | 637 |
| 2024-06-12 | 641 | 646 | 641 | 645 | 10,600 | 645 |
| 2024-06-11 | 641 | 646 | 639 | 641 | 15,000 | 641 |
| 2024-06-10 | 633 | 640 | 633 | 640 | 10,100 | 640 |
| 2024-06-07 | 635 | 635 | 631 | 632 | 7,400 | 632 |
| 2024-06-06 | 633 | 636 | 632 | 633 | 9,300 | 633 |
| 2024-06-05 | 640 | 640 | 632 | 633 | 16,300 | 633 |
| 2024-06-04 | 643 | 643 | 638 | 641 | 12,900 | 641 |
| 2024-06-03 | 641 | 643 | 639 | 643 | 25,000 | 643 |
| 2024-05-31 | 634 | 641 | 633 | 641 | 19,400 | 641 |
| 2024-05-30 | 631 | 631 | 625 | 626 | 81,400 | 626 |
| 2024-05-29 | 643 | 643 | 631 | 631 | 51,200 | 631 |
| 2024-05-28 | 645 | 649 | 640 | 644 | 20,700 | 644 |
| 2024-05-27 | 642 | 644 | 638 | 642 | 21,600 | 642 |
| 2024-05-24 | 647 | 647 | 642 | 643 | 11,000 | 643 |
| 2024-05-23 | 641 | 648 | 638 | 648 | 22,900 | 648 |
| 2024-05-22 | 651 | 651 | 641 | 641 | 23,300 | 641 |
| 2024-05-21 | 648 | 654 | 645 | 647 | 37,800 | 647 |
| 2024-05-20 | 645 | 652 | 645 | 647 | 24,400 | 647 |
| 2024-05-17 | 638 | 648 | 638 | 644 | 34,100 | 644 |
| 2024-05-16 | 646 | 646 | 638 | 643 | 47,900 | 643 |
| 2024-05-15 | 651 | 652 | 646 | 646 | 22,000 | 646 |
| 2024-05-14 | 645 | 653 | 640 | 647 | 87,900 | 647 |
| 2024-05-13 | 665 | 665 | 641 | 643 | 220,900 | 643 |
| 2024-05-10 | 690 | 690 | 680 | 685 | 37,600 | 685 |
| 2024-05-09 | 682 | 691 | 682 | 686 | 36,500 | 686 |
| 2024-05-08 | 683 | 686 | 681 | 681 | 21,900 | 681 |
| 2024-05-07 | 673 | 683 | 673 | 680 | 39,700 | 680 |
| 2024-05-02 | 673 | 675 | 670 | 670 | 11,600 | 670 |
| 2024-05-01 | 672 | 674 | 667 | 673 | 53,300 | 673 |
| 2024-04-30 | 668 | 674 | 666 | 674 | 22,300 | 674 |
| 2024-04-26 | 669 | 670 | 662 | 663 | 85,500 | 663 |
| 2024-04-25 | 676 | 676 | 668 | 669 | 34,300 | 669 |
| 2024-04-24 | 673 | 679 | 671 | 677 | 42,700 | 677 |
| 2024-04-23 | 673 | 678 | 672 | 673 | 29,800 | 673 |
| 2024-04-22 | 664 | 672 | 664 | 672 | 22,600 | 672 |
| 2024-04-19 | 667 | 667 | 653 | 657 | 44,800 | 657 |
| 2024-04-18 | 657 | 667 | 657 | 666 | 22,200 | 666 |
| 2024-04-17 | 665 | 668 | 657 | 660 | 53,300 | 660 |
| 2024-04-16 | 676 | 676 | 665 | 665 | 67,100 | 665 |
| 2024-04-15 | 674 | 678 | 671 | 678 | 31,900 | 678 |
| 2024-04-12 | 677 | 678 | 675 | 676 | 13,400 | 676 |
| 2024-04-11 | 677 | 679 | 675 | 676 | 20,600 | 676 |
| 2024-04-10 | 681 | 686 | 678 | 678 | 24,900 | 678 |
| 2024-04-09 | 684 | 684 | 677 | 681 | 19,100 | 681 |
| 2024-04-08 | 678 | 684 | 678 | 683 | 22,600 | 683 |
| 2024-04-05 | 671 | 675 | 669 | 674 | 35,500 | 674 |
| 2024-04-04 | 684 | 685 | 677 | 678 | 22,200 | 678 |
| 2024-04-03 | 678 | 683 | 675 | 679 | 25,700 | 679 |
| 2024-04-02 | 684 | 684 | 675 | 680 | 56,900 | 680 |
| 2024-04-01 | 698 | 701 | 682 | 683 | 81,100 | 683 |
| 2024-03-29 | 691 | 701 | 691 | 701 | 65,300 | 701 |
| 2024-03-28 | 692 | 697 | 687 | 687 | 51,900 | 687 |
| 2024-03-27 | 702 | 705 | 699 | 703 | 30,700 | 703 |
| 2024-03-26 | 696 | 705 | 695 | 699 | 46,200 | 699 |
| 2024-03-25 | 701 | 702 | 693 | 695 | 49,700 | 695 |
| 2024-03-22 | 703 | 706 | 694 | 701 | 68,600 | 701 |
| 2024-03-21 | 692 | 707 | 692 | 699 | 103,300 | 699 |
| 2024-03-19 | 686 | 691 | 684 | 690 | 44,500 | 690 |
| 2024-03-18 | 687 | 689 | 682 | 684 | 41,500 | 684 |
| 2024-03-15 | 681 | 687 | 681 | 686 | 20,700 | 686 |
| 2024-03-14 | 680 | 684 | 678 | 684 | 20,500 | 684 |
| 2024-03-13 | - | - | - | 680 | - | 680 |
| 2024-03-12 | 667 | 678 | 661 | 678 | 52,600 | 678 |
| 2024-03-11 | 675 | 676 | 666 | 671 | 69,600 | 671 |
| 2024-03-08 | 675 | 681 | 675 | 680 | 38,800 | 680 |
| 2024-03-07 | 688 | 688 | 679 | 680 | 36,200 | 680 |
| 2024-03-06 | 679 | 687 | 676 | 686 | 43,500 | 686 |
| 2024-03-05 | 674 | 679 | 666 | 679 | 38,700 | 679 |
| 2024-03-04 | 678 | 679 | 670 | 673 | 37,000 | 673 |
| 2024-03-01 | 680 | 681 | 674 | 676 | 23,400 | 676 |
| 2024-02-29 | 684 | 684 | 674 | 677 | 38,400 | 677 |
| 2024-02-28 | 680 | 686 | 680 | 683 | 27,800 | 683 |
| 2024-02-27 | 680 | 689 | 680 | 683 | 29,100 | 683 |
| 2024-02-26 | 687 | 690 | 678 | 679 | 51,200 | 679 |
| 2024-02-22 | 687 | 691 | 685 | 687 | 40,500 | 687 |
| 2024-02-21 | 687 | 691 | 682 | 683 | 37,700 | 683 |
| 2024-02-20 | 684 | 691 | 683 | 687 | 48,100 | 687 |
| 2024-02-19 | 671 | 680 | 670 | 679 | 39,000 | 679 |
| 2024-02-16 | 672 | 675 | 655 | 668 | 132,300 | 668 |
| 2024-02-15 | 685 | 685 | 673 | 673 | 72,600 | 673 |
| 2024-02-14 | 690 | 690 | 678 | 685 | 59,200 | 685 |
| 2024-02-13 | 680 | 689 | 680 | 689 | 47,600 | 689 |
| 2024-02-09 | 682 | 685 | 676 | 676 | 35,500 | 676 |
| 2024-02-08 | 684 | 686 | 676 | 684 | 36,000 | 684 |
| 2024-02-07 | 684 | 689 | 680 | 681 | 30,600 | 681 |
| 2024-02-06 | 688 | 690 | 684 | 686 | 29,900 | 686 |
| 2024-02-05 | 689 | 695 | 688 | 694 | 53,300 | 694 |
| 2024-02-02 | 684 | 695 | 683 | 686 | 61,100 | 686 |
| 2024-02-01 | 682 | 688 | 677 | 680 | 70,100 | 680 |
| 2024-01-31 | 675 | 680 | 672 | 679 | 42,600 | 679 |
| 2024-01-30 | 671 | 678 | 669 | 669 | 115,300 | 669 |
| 2024-01-29 | 666 | 670 | 666 | 669 | 22,200 | 669 |
| 2024-01-26 | 664 | 665 | 660 | 663 | 27,500 | 663 |
| 2024-01-25 | 661 | 669 | 661 | 668 | 37,900 | 668 |
| 2024-01-24 | 660 | 663 | 658 | 658 | 18,600 | 658 |
| 2024-01-23 | 669 | 669 | 659 | 661 | 58,100 | 661 |
| 2024-01-22 | 665 | 669 | 660 | 669 | 33,400 | 669 |
| 2024-01-19 | 657 | 664 | 656 | 659 | 33,900 | 659 |
| 2024-01-18 | 655 | 660 | 654 | 660 | 22,500 | 660 |
| 2024-01-17 | 666 | 670 | 654 | 654 | 59,000 | 654 |
| 2024-01-16 | 659 | 671 | 658 | 668 | 84,000 | 668 |
| 2024-01-15 | 646 | 659 | 646 | 659 | 79,300 | 659 |
| 2024-01-12 | 654 | 654 | 640 | 644 | 46,800 | 644 |
| 2024-01-11 | 656 | 657 | 651 | 654 | 51,000 | 654 |
| 2024-01-10 | 642 | 654 | 641 | 654 | 61,800 | 654 |
| 2024-01-09 | 641 | 644 | 639 | 641 | 70,300 | 641 |
| 2024-01-05 | 642 | 642 | 637 | 637 | 28,200 | 637 |
| 2024-01-04 | 629 | 642 | 629 | 642 | 41,200 | 642 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
