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
2024-05-2364164863864822,900648
2024-05-2265165164164123,300641
2024-05-2164865464564737,800647
2024-05-2064565264564724,400647
2024-05-1763864863864434,100644
2024-05-1664664663864347,900643
2024-05-1565165264664622,000646
2024-05-1464565364064787,900647
2024-05-13665665641643220,900643
2024-05-1069069068068537,600685
2024-05-0968269168268636,500686
2024-05-0868368668168121,900681
2024-05-0767368367368039,700680
2024-05-0267367567067011,600670
2024-05-0167267466767353,300673
2024-04-3066867466667422,300674
2024-04-2666967066266385,500663
2024-04-2567667666866934,300669
2024-04-2467367967167742,700677
2024-04-2367367867267329,800673
2024-04-2266467266467222,600672
2024-04-1966766765365744,800657
2024-04-1865766765766622,200666
2024-04-1766566865766053,300660
2024-04-1667667666566567,100665
2024-04-1567467867167831,900678
2024-04-1267767867567613,400676
2024-04-1167767967567620,600676
2024-04-1068168667867824,900678
2024-04-0968468467768119,100681
2024-04-0867868467868322,600683
2024-04-0567167566967435,500674
2024-04-0468468567767822,200678
2024-04-0367868367567925,700679
2024-04-0268468467568056,900680
2024-04-0169870168268381,100683
2024-03-2969170169170165,300701
2024-03-2869269768768751,900687
2024-03-2770270569970330,700703
2024-03-2669670569569946,200699
2024-03-2570170269369549,700695
2024-03-2270370669470168,600701
2024-03-21692707692699103,300699
2024-03-1968669168469044,500690
2024-03-1868768968268441,500684
2024-03-1568168768168620,700686
2024-03-1468068467868420,500684
2024-03-13---680-680
2024-03-1266767866167852,600678
2024-03-1167567666667169,600671
2024-03-0867568167568038,800680
2024-03-0768868867968036,200680
2024-03-0667968767668643,500686
2024-03-0567467966667938,700679
2024-03-0467867967067337,000673
2024-03-0168068167467623,400676
2024-02-2968468467467738,400677
2024-02-2868068668068327,800683
2024-02-2768068968068329,100683
2024-02-2668769067867951,200679
2024-02-2268769168568740,500687
2024-02-2168769168268337,700683
2024-02-2068469168368748,100687
2024-02-1967168067067939,000679
2024-02-16672675655668132,300668
2024-02-1568568567367372,600673
2024-02-1469069067868559,200685
2024-02-1368068968068947,600689
2024-02-0968268567667635,500676
2024-02-0868468667668436,000684
2024-02-0768468968068130,600681
2024-02-0668869068468629,900686
2024-02-0568969568869453,300694
2024-02-0268469568368661,100686
2024-02-0168268867768070,100680
2024-01-3167568067267942,600679
2024-01-30671678669669115,300669
2024-01-2966667066666922,200669
2024-01-2666466566066327,500663
2024-01-2566166966166837,900668
2024-01-2466066365865818,600658
2024-01-2366966965966158,100661
2024-01-2266566966066933,400669
2024-01-1965766465665933,900659
2024-01-1865566065466022,500660
2024-01-1766667065465459,000654
2024-01-1665967165866884,000668
2024-01-1564665964665979,300659
2024-01-1265465464064446,800644
2024-01-1165665765165451,000654
2024-01-1064265464165461,800654
2024-01-0964164463964170,300641
2024-01-0564264263763728,200637
2024-01-0462964262964241,200642

分割・併合履歴 : [1991-03-26]1株→1.1株