7940 ウェーブロックホールディングス(株) 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
2022-12-3063063062362429,500624
2022-12-2962262962062945,800629
2022-12-2862762862362748,900627
2022-12-2763263262963026,100630
2022-12-2662963462263085,400630
2022-12-2363163262863043,000630
2022-12-2262563562563152,500631
2022-12-2163563862262453,000624
2022-12-2064764763363797,200637
2022-12-1964265064264620,900646
2022-12-1664064964064635,300646
2022-12-1564565064264568,700645
2022-12-1462765062765068,400650
2022-12-1363563662462732,000627
2022-12-1262663762163539,400635
2022-12-0961162661162633,800626
2022-12-0861662061261518,800615
2022-12-07620629617617115,500617
2022-12-0661062460462164,100621
2022-12-0561261259861254,000612
2022-12-0261061060360358,900603
2022-12-0161261361161315,000613
2022-11-3061161561061122,700611
2022-11-2961661861261423,200614
2022-11-2862062161561820,200618
2022-11-2561362061262028,900620
2022-11-2460561260561234,800612
2022-11-2259960659960427,800604
2022-11-2159960159760028,600600
2022-11-1859859959659715,700597
2022-11-1759759959559819,500598
2022-11-1659959959459712,100597
2022-11-1559060058860044,500600
2022-11-1459359458859013,600590
2022-11-1159359559159323,000593
2022-11-1059459759059022,500590
2022-11-0959559959359919,900599
2022-11-0858759558759433,200594
2022-11-0758859058458721,900587
2022-11-0459059258558855,300588
2022-11-0260060059259334,600593
2022-11-0159560159060077,000600
2022-10-3159059958759948,100599
2022-10-28584590583587160,700587
2022-10-2758759058158930,500589
2022-10-2658658958458726,300587
2022-10-2558058757858755,400587
2022-10-2457558157557841,400578
2022-10-2157757957457441,800574
2022-10-2058158257757968,400579
2022-10-1958458758258428,100584
2022-10-1858258758158630,400586
2022-10-1758759658058177,600581
2022-10-1457658957358944,900589
2022-10-1358558557157160,100571
2022-10-1259059058258564,500585
2022-10-1159960459059335,800593
2022-10-0760160960160722,400607
2022-10-0660360960360820,000608
2022-10-0560260859960538,700605
2022-10-0459360159359925,400599
2022-10-0358659158458932,000589
2022-09-3059559858758744,000587
2022-09-2960060558959987,200599
2022-09-2860761359661391,700613
2022-09-2761161660761062,300610
2022-09-2661661660961155,900611
2022-09-2261862361661843,200618
2022-09-21630647619620162,400620
2022-09-2061461761161535,300615
2022-09-1661661661261350,600613
2022-09-1561861961561625,500616
2022-09-1462162161661738,200617
2022-09-1362062261862225,800622
2022-09-1262262561962234,100622
2022-09-0962063761961985,100619
2022-09-0862262361862148,500621
2022-09-0762562562062241,300622
2022-09-0663063062362537,300625
2022-09-0562662962562810,300628
2022-09-0263063062262441,100624
2022-09-0163563562863031,600630
2022-08-3163563863463613,800636
2022-08-3064064063363837,500638
2022-08-2964164263763819,900638
2022-08-2664564764364416,800644
2022-08-2564264563864514,900645
2022-08-2464264263864011,500640
2022-08-2363664163663816,100638
2022-08-2263664163563716,700637
2022-08-1963663963463918,500639
2022-08-1863663663363520,600635
2022-08-1763864163663924,100639
2022-08-1663763763363722,700637
2022-08-1564064263563818,000638
2022-08-1263464463464313,500643
2022-08-1063764163363416,000634
2022-08-096396396346387,600638
2022-08-0863864263364019,300640
2022-08-0563664163264016,000640
2022-08-0464864863863814,500638
2022-08-0364965064264823,500648
2022-08-0264965364065239,700652
2022-08-0163764363564335,200643
2022-07-2963163562763122,300631
2022-07-2863063162662813,800628
2022-07-276286306276287,700628
2022-07-266266286256259,100625
2022-07-2562762962462630,700626
2022-07-2263563562662730,400627
2022-07-2162663462662813,500628
2022-07-2062963162562616,400626
2022-07-1962362662062330,800623
2022-07-1563363362262315,800623
2022-07-146306336296318,900631
2022-07-1363163162563022,600630
2022-07-1263663762662626,000626
2022-07-1163463963163931,300639
2022-07-0862863762562745,700627
2022-07-0763463462662714,000627
2022-07-0663063062362824,500628
2022-07-0563563862762728,100627
2022-07-04631667624633188,600633
2022-07-0163163462362619,700626
2022-06-3064564563063024,900630
2022-06-2963764663264628,100646
2022-06-2863264263164215,400642
2022-06-2763563562862823,400628
2022-06-2462363062263012,800630
2022-06-2362863061861921,500619
2022-06-2263763762262629,500626
2022-06-2162263162263013,600630
2022-06-2064364361461436,100614
2022-06-1764064062362339,600623
2022-06-1665165764164116,400641
2022-06-1565465864364945,900649
2022-06-1466166165365324,600653
2022-06-1366566866166110,400661
2022-06-1066667466566512,800665
2022-06-0967068066867527,300675
2022-06-0867267566967310,800673
2022-06-076656726646678,400667
2022-06-0667367366466420,400664
2022-06-0368668667167314,700673
2022-06-0268568668068412,300684
2022-06-016756846756827,000682
2022-05-3167368067167422,100674
2022-05-3067969067369035,700690
2022-05-2766667166467112,100671
2022-05-2666466665966417,600664
2022-05-2566566565966210,600662
2022-05-2466066165865930,000659
2022-05-2366366566166314,900663
2022-05-2066066965866321,400663
2022-05-1965766465566116,300661
2022-05-1866066565566133,400661
2022-05-1766866965866030,800660
2022-05-1668568566867034,200670
2022-05-1368869467769413,900694
2022-05-1268668967167113,700671
2022-05-1167769667769624,000696
2022-05-1068268767468314,000683
2022-05-096836896826827,700682
2022-05-0667968467868417,000684
2022-05-0268068767868314,300683
2022-04-2867468267068013,300680
2022-04-2767367366166424,200664
2022-04-2667067666767413,200674
2022-04-2566267266267013,100670
2022-04-226736816726725,200672
2022-04-2167068367068111,800681
2022-04-2067768367667611,100676
2022-04-1966167766167326,700673
2022-04-1866766866166114,900661
2022-04-1567867866766913,500669
2022-04-146776796726757,600675
2022-04-1367367566567214,200672
2022-04-1267167466567013,700670
2022-04-1167067266567218,900672
2022-04-0867468167067019,200670
2022-04-0767568267167417,600674
2022-04-0668068067467514,300675
2022-04-0569369368068020,500680
2022-04-046856916846899,700689
2022-04-0167668467568313,700683
2022-03-3168268867767834,200678
2022-03-3069069168169032,200690
2022-03-2969670369070330,000703
2022-03-2869569568969120,200691
2022-03-2570370368769462,500694
2022-03-24698737692693334,700693
2022-03-2369469869169819,400698
2022-03-2269269568969223,200692
2022-03-1868769268268921,100689
2022-03-1769069668669516,300695
2022-03-1669169168268910,800689
2022-03-1568069568068815,400688
2022-03-1467368967368619,700686
2022-03-1167668467467615,800676
2022-03-1069069368168633,700686
2022-03-0968469267868046,300680
2022-03-0869669667267448,700674
2022-03-0769970568469657,800696
2022-03-0470671270070347,400703
2022-03-0370971370670616,900706
2022-03-0270171570171131,200711
2022-03-0171671970670629,400706
2022-02-2871672070671428,500714
2022-02-2571672071171234,400712
2022-02-2470771770571730,200717
2022-02-2271771769971755,400717
2022-02-2171271770671712,300717
2022-02-1870771270371212,700712
2022-02-1771771770871016,100710
2022-02-1671671871371511,100715
2022-02-1571571870671123,300711
2022-02-1470971170370923,700709
2022-02-1071771871171519,100715
2022-02-0970671470171310,500713
2022-02-0870870870170220,900702
2022-02-0771671670270230,400702
2022-02-0471771970971629,900716
2022-02-0372072171571831,100718
2022-02-02715724713720109,200720
2022-02-0171071969370687,800706
2022-01-3171072371072042,900720
2022-01-2870571670271545,500715
2022-01-2771571969269969,900699
2022-01-2671572071271532,600715
2022-01-2572472470771337,800713
2022-01-2472072971272940,700729
2022-01-2171672070372084,500720
2022-01-2072173171572355,600723
2022-01-1973773971972170,000721
2022-01-1873373772373244,600732
2022-01-1773373672572842,100728
2022-01-1473573872873355,400733
2022-01-1374874873874019,800740
2022-01-1274274973874847,600748
2022-01-1173774273273639,000736
2022-01-0774774973573736,000737
2022-01-0674474973773754,100737
2022-01-0574775274474867,700748
2022-01-0472674772674742,100747

分割・併合履歴 : [1991-03-26]1株→1.1株