7940 ウェーブロックホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 544 | 545 | 515 | 530 | 303,100 | 530 |
| 2025-04-03 | 569 | 573 | 544 | 555 | 304,200 | 555 |
| 2025-04-02 | 586 | 586 | 579 | 582 | 89,300 | 582 |
| 2025-04-01 | 594 | 594 | 587 | 587 | 29,800 | 587 |
| 2025-03-31 | 598 | 598 | 587 | 587 | 114,200 | 587 |
| 2025-03-28 | 602 | 605 | 599 | 600 | 56,000 | 600 |
| 2025-03-27 | 616 | 616 | 611 | 613 | 33,400 | 613 |
| 2025-03-26 | 612 | 616 | 610 | 611 | 51,600 | 611 |
| 2025-03-25 | 609 | 612 | 606 | 610 | 44,700 | 610 |
| 2025-03-24 | 609 | 609 | 604 | 606 | 42,000 | 606 |
| 2025-03-21 | 603 | 609 | 603 | 609 | 51,200 | 609 |
| 2025-03-19 | 604 | 606 | 601 | 604 | 65,600 | 604 |
| 2025-03-18 | 604 | 606 | 602 | 602 | 29,400 | 602 |
| 2025-03-17 | 604 | 606 | 602 | 604 | 76,800 | 604 |
| 2025-03-14 | 602 | 604 | 600 | 603 | 48,300 | 603 |
| 2025-03-13 | 604 | 606 | 602 | 604 | 73,800 | 604 |
| 2025-03-12 | 601 | 604 | 599 | 604 | 53,700 | 604 |
| 2025-03-11 | 598 | 601 | 590 | 601 | 142,600 | 601 |
| 2025-03-10 | 607 | 607 | 599 | 600 | 85,700 | 600 |
| 2025-03-07 | 604 | 605 | 600 | 605 | 83,200 | 605 |
| 2025-03-06 | 606 | 608 | 604 | 606 | 44,700 | 606 |
| 2025-03-05 | 609 | 609 | 605 | 605 | 41,100 | 605 |
| 2025-03-04 | 609 | 609 | 604 | 609 | 32,700 | 609 |
| 2025-03-03 | 612 | 612 | 605 | 612 | 23,200 | 612 |
| 2025-02-28 | 607 | 611 | 601 | 603 | 64,000 | 603 |
| 2025-02-27 | 607 | 615 | 607 | 611 | 28,800 | 611 |
| 2025-02-26 | 607 | 609 | 601 | 605 | 38,400 | 605 |
| 2025-02-25 | 621 | 621 | 606 | 607 | 107,900 | 607 |
| 2025-02-21 | 630 | 630 | 620 | 621 | 63,600 | 621 |
| 2025-02-20 | 631 | 636 | 625 | 629 | 46,800 | 629 |
| 2025-02-19 | 628 | 634 | 628 | 629 | 29,700 | 629 |
| 2025-02-18 | 628 | 630 | 623 | 630 | 28,500 | 630 |
| 2025-02-17 | 626 | 630 | 625 | 625 | 36,200 | 625 |
| 2025-02-14 | 638 | 638 | 625 | 631 | 67,600 | 631 |
| 2025-02-13 | 642 | 645 | 624 | 638 | 223,000 | 638 |
| 2025-02-12 | 633 | 653 | 628 | 641 | 203,400 | 641 |
| 2025-02-10 | 630 | 632 | 625 | 631 | 70,500 | 631 |
| 2025-02-07 | 643 | 644 | 627 | 631 | 161,700 | 631 |
| 2025-02-06 | 653 | 653 | 640 | 640 | 74,700 | 640 |
| 2025-02-05 | 645 | 670 | 636 | 650 | 218,300 | 650 |
| 2025-02-04 | 642 | 649 | 631 | 645 | 168,600 | 645 |
| 2025-02-03 | 641 | 652 | 624 | 636 | 496,700 | 636 |
| 2025-01-31 | 696 | 713 | 692 | 711 | 334,900 | 711 |
| 2025-01-30 | 699 | 710 | 688 | 692 | 437,900 | 692 |
| 2025-01-29 | 719 | 719 | 686 | 697 | 367,300 | 697 |
| 2025-01-28 | 701 | 717 | 694 | 716 | 222,000 | 716 |
| 2025-01-27 | 696 | 709 | 695 | 700 | 268,200 | 700 |
| 2025-01-24 | 684 | 692 | 681 | 691 | 42,600 | 691 |
| 2025-01-23 | 679 | 684 | 670 | 684 | 38,600 | 684 |
| 2025-01-22 | 685 | 688 | 677 | 680 | 103,100 | 680 |
| 2025-01-21 | 679 | 689 | 672 | 684 | 96,100 | 684 |
| 2025-01-20 | 676 | 688 | 676 | 684 | 51,100 | 684 |
| 2025-01-17 | 667 | 678 | 661 | 676 | 89,500 | 676 |
| 2025-01-16 | 696 | 697 | 670 | 673 | 138,000 | 673 |
| 2025-01-15 | 705 | 705 | 685 | 701 | 136,700 | 701 |
| 2025-01-14 | 716 | 716 | 697 | 705 | 100,500 | 705 |
| 2025-01-10 | 720 | 725 | 702 | 718 | 161,500 | 718 |
| 2025-01-09 | 700 | 725 | 690 | 722 | 263,800 | 722 |
| 2025-01-08 | 671 | 707 | 666 | 704 | 144,700 | 704 |
| 2025-01-07 | 663 | 674 | 662 | 671 | 29,400 | 671 |
| 2025-01-06 | 681 | 681 | 660 | 660 | 63,000 | 660 |
分割・併合履歴 ： [1991-03-26]1株→1.1株