KabuInsight

ウェッズ

7551
スタンダード/輸送用機器/WEDS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13699.0705.0698.0703.0+2.0+0.29%6,400
2026-03-12701.0702.0700.0701.0+2.0+0.29%2,500
2026-03-11698.0702.0698.0699.0+3.0+0.43%4,400
2026-03-10699.0700.0694.0696.0-3.0-0.43%6,200
2026-03-09695.0700.0691.0699.0+3.0+0.43%9,600
2026-03-06698.0701.0686.0696.0-1.0-0.14%8,300
2026-03-05702.0703.0694.0697.0-2.0-0.29%14,200
2026-03-04694.0699.0684.0699.0-1.0-0.14%8,600
2026-03-03695.0703.0695.0700.0-2.0-0.28%7,700
2026-03-02702.0702.0691.0702.00.00.00%5,300
2026-02-27701.0703.0701.0702.0+1.0+0.14%4,600
2026-02-26701.0701.0693.0701.00.00.00%9,800
2026-02-25699.0701.0693.0701.0+3.0+0.43%8,300
2026-02-24694.0702.0693.0698.0+6.0+0.87%7,800
2026-02-20695.0695.0691.0692.0-3.0-0.43%5,500
2026-02-19698.0698.0690.0695.0+4.0+0.58%6,300
2026-02-18688.0697.0687.0691.0+3.0+0.44%3,900
2026-02-17691.0693.0686.0688.0-1.0-0.15%6,000
2026-02-16688.0690.0685.0689.0-2.0-0.29%11,000
2026-02-13686.0709.0680.0691.0+8.0+1.17%16,400
2026-02-12680.0683.0675.0683.0+6.0+0.89%51,700
2026-02-10670.0679.0667.0677.0+7.0+1.04%6,900
2026-02-09681.0685.0666.0670.0-7.0-1.03%10,600
2026-02-06698.0709.0669.0677.0-18.0-2.59%52,400
2026-02-05686.0698.0686.0695.0+9.0+1.31%6,600
2026-02-04680.0687.0672.0686.0+12.0+1.78%11,900
2026-02-03674.0674.0663.0674.0+4.0+0.60%4,000
2026-02-02675.0676.0664.0670.0+6.0+0.90%12,300
2026-01-30669.0669.0660.0664.0-1.0-0.15%4,700
2026-01-29677.0677.0660.0665.0-10.0-1.48%5,800
2026-01-28676.0676.0665.0675.0-1.0-0.15%5,700
2026-01-27676.0680.0672.0676.00.00.00%3,500
2026-01-26683.0683.0665.0676.0-7.0-1.02%19,300
2026-01-23679.0685.0679.0683.0+3.0+0.44%7,000
2026-01-22677.0683.0677.0680.0+3.0+0.44%6,400
2026-01-21676.0685.0676.0677.0-8.0-1.17%10,800
2026-01-20680.0685.0677.0685.0+5.0+0.74%9,700
2026-01-19686.0700.0680.0680.0-9.0-1.31%99,100
2026-01-16682.0689.0678.0689.0+7.0+1.03%11,200
2026-01-15680.0683.0676.0682.0+1.0+0.15%11,400
2026-01-14684.0685.0676.0681.0-2.0-0.29%15,500
2026-01-13685.0691.0678.0683.0-8.0-1.16%10,800
2026-01-09680.0692.0673.0691.0+15.0+2.22%17,300
2026-01-08676.0676.0667.0676.0+1.0+0.15%10,400
2026-01-07680.0680.0667.0675.0-2.0-0.30%8,600
2026-01-06663.0677.0662.0677.0+14.0+2.11%21,400
2026-01-05662.0665.0662.0663.0+1.0+0.15%7,300
2025-12-30666.0666.0660.0662.0-4.0-0.60%9,700
2025-12-29665.0666.0659.0666.0+7.0+1.06%17,000
2025-12-26659.0661.0659.0659.0+1.0+0.15%7,300
2025-12-25656.0658.0653.0658.0+2.0+0.30%10,200
2025-12-24654.0658.0653.0656.0+2.0+0.31%19,400
2025-12-23646.0654.0645.0654.0+9.0+1.40%18,000
2025-12-22648.0648.0645.0645.0-3.0-0.46%4,300
2025-12-19647.0648.0645.0648.0+3.0+0.47%7,600
2025-12-18642.0647.0640.0645.0+2.0+0.31%10,200
2025-12-17646.0646.0643.0643.0-2.0-0.31%3,800
2025-12-16646.0646.0642.0645.0-1.0-0.15%3,200
2025-12-15643.0646.0638.0646.0+7.0+1.10%25,900
2025-12-12637.0640.0637.0639.0+2.0+0.31%5,300
2025-12-11639.0639.0635.0637.0+1.0+0.16%8,000
2025-12-10637.0637.0634.0636.0+2.0+0.32%3,100
2025-12-09635.0635.0634.0634.0-1.0-0.16%900
2025-12-08637.0639.0632.0635.0-1.0-0.16%5,700
2025-12-05635.0636.0632.0636.0+1.0+0.16%5,100
2025-12-04632.0635.0629.0635.0+4.0+0.63%4,400
2025-12-03629.0632.0629.0631.00.00.00%4,000
2025-12-02630.0632.0628.0631.0-2.0-0.32%4,600
2025-12-01635.0635.0629.0633.0+2.0+0.32%11,700
2025-11-28631.0632.0629.0631.0+2.0+0.32%5,300
2025-11-27632.0632.0628.0629.0-3.0-0.47%6,300
2025-11-26630.0632.0630.0632.0+4.0+0.64%6,800
2025-11-25632.0634.0627.0628.0+1.0+0.16%13,600
2025-11-21632.0632.0623.0627.0-4.0-0.63%18,800
2025-11-20627.0634.0626.0631.0+4.0+0.64%66,600
2025-11-19628.0630.0626.0627.00.00.00%4,200
2025-11-18631.0635.0626.0627.0-4.0-0.63%4,600
2025-11-17632.0632.0627.0631.0-1.0-0.16%5,200
2025-11-14632.0637.0631.0632.00.00.00%1,900
2025-11-13639.0639.0631.0632.0-8.0-1.25%1,600
2025-11-12625.0640.0625.0640.0+15.0+2.40%19,600
2025-11-11629.0629.0625.0625.0-3.0-0.48%5,800
2025-11-10628.0640.0625.0628.00.00.00%10,800
2025-11-07626.0628.0626.0628.0+3.0+0.48%5,700
2025-11-06626.0630.0625.0625.0-2.0-0.32%12,400
2025-11-05637.0637.0627.0627.0-10.0-1.57%14,500
2025-11-04640.0640.0633.0637.0+3.0+0.47%5,800
2025-10-31638.0638.0634.0634.00.00.00%5,200
2025-10-30635.0638.0632.0634.0-2.0-0.31%13,600
2025-10-29639.0642.0633.0636.0+3.0+0.47%21,100
2025-10-28633.0638.0633.0633.00.00.00%6,600
2025-10-27634.0639.0633.0633.0-1.0-0.16%9,600
2025-10-24631.0635.0625.0634.0+6.0+0.96%10,400
2025-10-23628.0631.0625.0628.00.00.00%3,300
2025-10-22625.0628.0622.0628.0+6.0+0.96%9,400
2025-10-21627.0627.0621.0622.0+1.0+0.16%4,700
2025-10-20620.0626.0617.0621.0+4.0+0.65%18,000
2025-10-17619.0619.0617.0617.00.00.00%1,100
2025-10-16617.0620.0617.0617.00.00.00%2,400
2025-10-15619.0619.0617.0617.0-3.0-0.48%2,900
2025-10-14614.0621.0613.0620.0+2.0+0.32%8,300
2025-10-10622.0622.0617.0618.0-4.0-0.64%10,500
2025-10-09620.0623.0620.0622.0+2.0+0.32%5,200
2025-10-08624.0624.0619.0620.0-2.0-0.32%8,700
2025-10-07622.0623.0620.0622.0-2.0-0.32%5,300
2025-10-06625.0628.0617.0624.0+4.0+0.65%12,200
2025-10-03621.0623.0618.0620.0-1.0-0.16%9,200
2025-10-02623.0623.0617.0621.0+3.0+0.49%7,700
2025-10-01619.0639.0618.0618.0-5.0-0.80%19,100
2025-09-30629.0629.0623.0623.0-3.0-0.48%9,900
2025-09-29626.0630.0617.0626.0-13.0-2.03%185,900
2025-09-26639.0644.0635.0639.00.00.00%191,800
2025-09-25647.0648.0639.0639.0-7.0-1.08%24,600
2025-09-24646.0648.0641.0646.00.00.00%22,300
2025-09-22645.0647.0643.0646.0+1.0+0.16%13,000
2025-09-19645.0646.0641.0645.0+2.0+0.31%17,200
2025-09-18643.0645.0639.0643.0-3.0-0.46%8,900
2025-09-17645.0646.0640.0646.0+3.0+0.47%15,100
2025-09-16639.0645.0639.0643.0+4.0+0.63%9,700
2025-09-12643.0645.0639.0639.0——6,900

直近120営業日分を表示