7940 ウェーブロックホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2774976374376395,900763
2020-11-2673575073274761,300747
2020-11-2573574072973352,100733
2020-11-2473474273073278,800732
2020-11-2072172971872956,500729
2020-11-1972172871072372,900723
2020-11-1871572470272372,600723
2020-11-1772072270172089,800720
2020-11-1671372270872064,900720
2020-11-13733733697703143,600703
2020-11-12732760719730202,500730
2020-11-11714732709732102,800732
2020-11-10720725703710102,900710
2020-11-0971171970671859,200718
2020-11-0669471068870687,000706
2020-11-0569769968869885,300698
2020-11-04714717696696107,500696
2020-11-02708718695712121,000712
2020-10-30727728704705100,200705
2020-10-2971672571172541,400725
2020-10-2873373371572151,600721
2020-10-2772373571673542,400735
2020-10-2673174372772853,600728
2020-10-2374374371372681,900726
2020-10-2274774773073268,600732
2020-10-2174775574675044,500750
2020-10-2075575574474538,600745
2020-10-1975676075176040,800760
2020-10-1675876974475091,800750
2020-10-1576576874574964,800749
2020-10-1477177176276827,700768
2020-10-1376177475177188,700771
2020-10-1274074974074229,300742
2020-10-0974774873274241,900742
2020-10-0875475674774727,200747
2020-10-0775675674675520,400755
2020-10-0675576274875630,900756
2020-10-0573875373375268,000752
2020-10-02757760721726147,100726
2020-09-3078078075475458,600754
2020-09-2977078176777438,300774
2020-09-2878078276877973,300779
2020-09-2577177976777754,400777
2020-09-2476976975976567,800765
2020-09-23776785764764110,200764
2020-09-1879880479079179,700791
2020-09-1780080179080057,600800
2020-09-1679480579280277,800802
2020-09-1579279878579470,100794
2020-09-1478379377779080,600790
2020-09-1177277776477545,500775
2020-09-10781788766767112,700767
2020-09-0976677175776680,700766
2020-09-0877077876277669,100776
2020-09-0776177076076872,600768
2020-09-0476476975376164,700761
2020-09-0377877876877456,300774
2020-09-0278078076877159,200771
2020-09-0178778776977262,300772
2020-08-3177679677577977,700779
2020-08-28794798760761178,600761
2020-08-2781481479479590,000795
2020-08-2680881679781490,500814
2020-08-25818822808810107,000810
2020-08-2481581680081353,900813
2020-08-2179981179680840,200808
2020-08-2079980278779576,000795
2020-08-1979480178379786,200797
2020-08-1879480079179446,900794
2020-08-17800806782794100,200794
2020-08-1479780979079764,400797
2020-08-1380981379079684,100796
2020-08-1278680778680572,100805
2020-08-1177079476979180,000791
2020-08-0776978176576995,100769
2020-08-0678478677378449,700784
2020-08-0579079476878792,300787
2020-08-04757799752799215,100799
2020-08-03768800730741602,200741
2020-07-31819821785790283,800790
2020-07-30812823804823227,300823
2020-07-29826826804812228,100812
2020-07-28833854818833231,200833
2020-07-27830836815825329,800825
2020-07-22846848824830116,800830
2020-07-21836848824846128,600846
2020-07-20822837809831122,200831
2020-07-17827845817827196,100827
2020-07-16851851814825286,100825
2020-07-15860865836852266,900852
2020-07-14858868833853390,600853
2020-07-13856877847869286,400869
2020-07-10865887845849361,400849
2020-07-09905909859862767,400862
2020-07-08921943911919287,500919
2020-07-07920929895929583,900929
2020-07-06939965910932796,500932
2020-07-03860928851925715,300925
2020-07-02870875816860591,700860
2020-07-01848896833860643,300860
2020-06-30895905842855333,900855
2020-06-29883914856888308,400888
2020-06-26865891821886568,600886
2020-06-25898903855858459,800858
2020-06-24879912866902422,200902
2020-06-23909913861874636,000874
2020-06-229509528658701,323,900870
2020-06-198509478479321,801,000932
2020-06-18805876783841777,600841
2020-06-17820820775802963,600802
2020-06-16754799743799528,800799
2020-06-15716732696699219,500699
2020-06-12693723691717221,800717
2020-06-11754757723723220,200723
2020-06-10767781760762110,600762
2020-06-09777777758767117,000767
2020-06-08785794773774168,000774
2020-06-05757780756778168,900778
2020-06-04763772741750147,200750
2020-06-03769781752757183,400757
2020-06-02765776760769137,500769
2020-06-01781792768770163,000770
2020-05-29766802766783271,500783
2020-05-28796804761776343,500776
2020-05-27807812792800227,400800
2020-05-26796817779802457,600802
2020-05-25774790757785443,800785
2020-05-22730755728750234,000750
2020-05-21768768730734309,000734
2020-05-20722761714760377,800760
2020-05-19705725704722318,600722
2020-05-18690706685698238,400698
2020-05-15676707661685465,100685
2020-05-14693705667670307,200670
2020-05-13713720696698313,400698
2020-05-12735768717720464,900720
2020-05-11721753716741381,000741
2020-05-08745753715721561,600721
2020-05-07708725694725567,700725
2020-05-01730734692699823,900699
2020-04-30775789736736640,900736
2020-04-28808809762775680,800775
2020-04-277988567907941,645,000794
2020-04-247938207567831,357,200783
2020-04-237908127537651,359,500765
2020-04-228059657607883,802,000788
2020-04-219419897578354,407,800835
2020-04-207849147328813,665,100881
2020-04-177107836937642,065,500764
2020-04-166707406507401,681,100740
2020-04-156156855806401,910,100640
2020-04-14630630567585570,200585
2020-04-13518623513623768,000623
2020-04-1052252550252333,900523
2020-04-0952552550852239,800522
2020-04-0850051749351641,900516
2020-04-0748750348150343,300503
2020-04-0644347544047146,700471
2020-04-0347247444945134,700451
2020-04-0247547646346331,700463
2020-04-0149650548148349,300483
2020-03-3151351449850557,300505
2020-03-3051052250151857,300518
2020-03-2752853651453671,100536
2020-03-2651352550351381,400513
2020-03-2553854252453384,700533
2020-03-2451551850151883,500518
2020-03-2346749845649759,000497
2020-03-1950150146347576,100475
2020-03-1850052048748893,800488
2020-03-17464494440494136,600494
2020-03-16478499470470123,300470
2020-03-13460473436462223,700462
2020-03-12515521497500125,300500
2020-03-1155355552452572,000525
2020-03-10505549502543143,100543
2020-03-09555565530535181,400535
2020-03-06602602581582111,700582
2020-03-0561962060760738,400607
2020-03-0460062359561054,100610
2020-03-0364864860760763,500607
2020-03-02597640596631104,700631
2020-02-28619624601602145,200602
2020-02-27672672631638111,500638
2020-02-2665567164966998,000669
2020-02-25664667650665116,600665
2020-02-2168869868468448,100684
2020-02-2069569968669344,300693
2020-02-1968869368568844,900688
2020-02-1870470468468876,600688
2020-02-1771471469870462,400704
2020-02-1472772771571644,900716
2020-02-1373373371873148,600731
2020-02-1274474572072555,800725
2020-02-1072174571974070,200740
2020-02-0773473572072869,800728
2020-02-0673573873073151,100731
2020-02-0574174472772759,900727
2020-02-0474674672773661,600736
2020-02-03743745718731196,500731
2020-01-3178880478780348,100803
2020-01-30793835774784260,700784
2020-01-2980080178978934,200789
2020-01-2878980078179955,300799
2020-01-2779080578879360,200793
2020-01-2481782180980949,700809
2020-01-2383083081681629,500816
2020-01-2281583081582731,900827
2020-01-2182382781781830,500818
2020-01-2081382081381421,100814
2020-01-1782582581381446,100814
2020-01-1682783082082232,600822
2020-01-1583883882382730,200827
2020-01-1483683982883536,500835
2020-01-1083583783083221,900832
2020-01-0983384983383853,100838
2020-01-0883783781682556,800825
2020-01-0782884282883952,700839
2020-01-0682583482082668,300826

分割・併合履歴 : [1991-03-26]1株→1.1株