KabuInsight

ウェーブロックホールディングス

7940
スタンダード/化学/WAVELOCK HOLDINGS 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
2026-03-131,059.01,075.01,049.01,069.0+16.0+1.52%297,800
2026-03-121,078.01,082.01,041.01,053.0-29.0-2.68%472,200
2026-03-111,093.01,110.01,079.01,082.0-127.0-10.50%942,200
2026-03-101,204.01,223.01,204.01,209.0+5.0+0.42%7,800
2026-03-091,213.01,213.01,172.01,204.0-39.0-3.14%102,700
2026-03-061,245.01,260.01,238.01,243.0-8.0-0.64%23,600
2026-03-051,230.01,269.01,230.01,251.0+35.0+2.88%68,300
2026-03-041,235.01,239.01,181.01,216.0-31.0-2.49%86,300
2026-03-031,260.01,270.01,241.01,247.0-18.0-1.42%43,700
2026-03-021,256.01,280.01,256.01,265.0-11.0-0.86%16,900
2026-02-271,262.01,278.01,262.01,276.0+21.0+1.67%19,000
2026-02-261,270.01,271.01,254.01,255.0-3.0-0.24%33,500
2026-02-251,278.01,279.01,250.01,258.0-7.0-0.55%97,200
2026-02-241,269.01,285.01,251.01,265.0-24.0-1.86%43,100
2026-02-201,255.01,293.01,251.01,289.0+24.0+1.90%31,700
2026-02-191,259.01,270.01,254.01,265.0+5.0+0.40%28,900
2026-02-181,260.01,264.01,258.01,260.0+2.0+0.16%19,700
2026-02-171,282.01,282.01,258.01,258.0-16.0-1.26%49,800
2026-02-161,270.01,274.01,261.01,274.0+1.0+0.08%12,500
2026-02-131,270.01,277.01,258.01,273.0-7.0-0.55%15,100
2026-02-121,262.01,287.01,262.01,280.0+15.0+1.19%14,600
2026-02-101,258.01,265.01,257.01,265.0+11.0+0.88%30,200
2026-02-091,269.01,270.01,251.01,254.0-4.0-0.32%25,900
2026-02-061,270.01,270.01,231.01,258.0-16.0-1.26%71,200
2026-02-051,275.01,282.01,262.01,274.0-15.0-1.16%44,500
2026-02-041,312.01,312.01,268.01,289.0-27.0-2.05%63,100
2026-02-031,299.01,320.01,286.01,316.0+34.0+2.65%19,500
2026-02-021,340.01,340.01,277.01,282.0-41.0-3.10%85,200
2026-01-301,341.01,352.01,315.01,323.0-31.0-2.29%40,600
2026-01-291,346.01,360.01,341.01,354.0+8.0+0.59%39,200
2026-01-281,359.01,362.01,341.01,346.0-13.0-0.96%31,100
2026-01-271,351.01,370.01,328.01,359.0+8.0+0.59%34,400
2026-01-261,331.01,373.01,326.01,351.0+12.0+0.90%30,500
2026-01-231,348.01,370.01,334.01,339.0+2.0+0.15%53,600
2026-01-221,305.01,361.01,299.01,337.0+28.0+2.14%307,100
2026-01-211,293.01,313.01,286.01,309.0+2.0+0.15%35,500
2026-01-201,288.01,312.01,284.01,307.0+19.0+1.48%50,900
2026-01-191,283.01,298.01,283.01,288.0+2.0+0.16%5,800
2026-01-161,299.01,300.01,280.01,286.0-7.0-0.54%37,100
2026-01-151,299.01,302.01,293.01,293.0-1.0-0.08%24,700
2026-01-141,300.01,301.01,279.01,294.0-14.0-1.07%29,700
2026-01-131,282.01,329.01,270.01,308.0+30.0+2.35%59,400
2026-01-091,300.01,307.01,267.01,278.0-8.0-0.62%50,200
2026-01-081,307.01,307.01,281.01,286.00.00.00%18,400
2026-01-071,285.01,305.01,285.01,286.0-12.0-0.92%22,400
2026-01-061,302.01,315.01,274.01,298.0-9.0-0.69%47,400
2026-01-051,362.01,363.01,277.01,307.0-56.0-4.11%162,400
2025-12-301,372.01,375.01,348.01,363.0-1.0-0.07%58,700
2025-12-291,335.01,412.01,319.01,364.0+29.0+2.17%146,300
2025-12-261,280.01,335.01,277.01,335.0+65.0+5.12%150,500
2025-12-251,249.01,276.01,246.01,270.0+21.0+1.68%83,100
2025-12-241,250.01,275.01,243.01,249.0-13.0-1.03%43,600
2025-12-231,243.01,264.01,240.01,262.0+24.0+1.94%130,200
2025-12-221,240.01,245.01,232.01,238.0-1.0-0.08%71,000
2025-12-191,231.01,239.01,224.01,239.0+7.0+0.57%61,400
2025-12-181,201.01,249.01,200.01,232.0+29.0+2.41%154,700
2025-12-171,190.01,212.01,188.01,203.0+12.0+1.01%131,300
2025-12-161,185.01,223.01,185.01,191.0-3.0-0.25%125,600
2025-12-151,185.01,195.01,181.01,194.0+8.0+0.67%95,900
2025-12-121,190.01,205.01,185.01,186.0-17.0-1.41%44,100
2025-12-111,195.01,213.01,178.01,203.0+8.0+0.67%89,300
2025-12-101,219.01,226.01,186.01,195.0-24.0-1.97%60,000
2025-12-091,184.01,228.01,181.01,219.0+34.0+2.87%99,200
2025-12-081,178.01,185.01,169.01,185.0+6.0+0.51%82,200
2025-12-051,173.01,185.01,166.01,179.0+3.0+0.26%81,000
2025-12-041,182.01,189.01,176.01,176.0-11.0-0.93%68,200
2025-12-031,175.01,190.01,172.01,187.0+12.0+1.02%49,700
2025-12-021,177.01,191.01,175.01,175.0-8.0-0.68%58,700
2025-12-011,186.01,191.01,174.01,183.0-8.0-0.67%52,800
2025-11-281,150.01,220.01,150.01,191.0+58.0+5.12%181,500
2025-11-271,159.01,170.01,131.01,133.0-15.0-1.31%82,500
2025-11-261,160.01,184.01,144.01,148.0-18.0-1.54%53,600
2025-11-251,195.01,200.01,147.01,166.0-44.0-3.64%174,200
2025-11-211,205.01,233.01,195.01,210.0+15.0+1.26%178,800
2025-11-201,190.01,215.01,180.01,195.0+29.0+2.49%106,900
2025-11-191,224.01,224.01,156.01,166.0-59.0-4.82%183,600
2025-11-181,150.01,235.01,146.01,225.0+91.0+8.02%339,100
2025-11-171,150.01,174.01,120.01,134.0-39.0-3.32%317,200
2025-11-141,261.01,287.01,167.01,173.0-118.0-9.14%485,500
2025-11-131,300.01,300.01,206.01,291.0-18.0-1.38%688,500
2025-11-121,150.01,317.01,150.01,309.0+159.0+13.83%699,000
2025-11-111,081.01,154.01,073.01,150.0+68.0+6.28%586,900
2025-11-101,100.01,104.01,073.01,082.0-8.0-0.73%378,900
2025-11-071,075.01,109.01,068.01,090.0+25.0+2.35%739,800
2025-11-061,020.01,095.01,020.01,065.0+52.0+5.13%1,338,100
2025-11-05966.01,013.0966.01,013.0+150.0+17.38%2,824,700
2025-11-04863.0863.0863.0863.0+150.0+21.04%39,400
2025-10-31726.0728.0712.0713.0-11.0-1.52%65,300
2025-10-30712.0725.0709.0724.0+15.0+2.12%36,500
2025-10-29713.0716.0704.0709.0-5.0-0.70%62,400
2025-10-28720.0721.0713.0714.0-8.0-1.11%30,400
2025-10-27720.0728.0712.0722.0-5.0-0.69%50,400
2025-10-24727.0729.0722.0727.0+1.0+0.14%21,100
2025-10-23715.0726.0712.0726.0+10.0+1.40%43,400
2025-10-22702.0716.0702.0716.0+14.0+1.99%48,700
2025-10-21699.0705.0692.0702.0+2.0+0.29%39,800
2025-10-20701.0705.0700.0700.0+9.0+1.30%28,600
2025-10-17698.0700.0691.0691.0-9.0-1.29%19,700
2025-10-16702.0705.0698.0700.0-2.0-0.28%25,600
2025-10-15679.0702.0677.0702.0+31.0+4.62%48,200
2025-10-14686.0688.0669.0671.0-20.0-2.89%146,800
2025-10-10705.0705.0691.0691.0-16.0-2.26%43,500
2025-10-09708.0709.0701.0707.0-1.0-0.14%25,900
2025-10-08707.0710.0704.0708.0+5.0+0.71%47,800
2025-10-07696.0706.0694.0703.0+9.0+1.30%49,800
2025-10-06698.0705.0691.0694.0+5.0+0.73%51,100
2025-10-03690.0694.0689.0689.00.00.00%26,500
2025-10-02700.0704.0689.0689.0-12.0-1.71%58,800
2025-10-01705.0705.0690.0701.0-8.0-1.13%117,700
2025-09-30732.0732.0709.0709.0-23.0-3.14%77,500
2025-09-29730.0734.0722.0732.0-2.0-0.27%63,800
2025-09-26731.0738.0730.0734.0+3.0+0.41%93,300
2025-09-25732.0733.0729.0731.0-1.0-0.14%24,600
2025-09-24727.0734.0725.0732.0+6.0+0.83%45,400
2025-09-22729.0734.0724.0726.0-1.0-0.14%46,100
2025-09-19740.0740.0727.0727.0-12.0-1.62%104,300
2025-09-18743.0743.0735.0739.00.00.00%58,800
2025-09-17739.0743.0733.0739.0-2.0-0.27%53,600
2025-09-16746.0746.0733.0741.0+4.0+0.54%59,400
2025-09-12738.0741.0735.0737.0——43,100

直近120営業日分を表示