ウエストホールディングス(1407)の株価時系列情報
ウエストホールディングス(1407)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 2,745 | 2,896 | 2,744 | 2,860 | 455,700 |
| 2024/04/22 | 2,660 | 2,736 | 2,660 | 2,675 | 428,400 |
| 2024/04/19 | 2,800 | 2,829 | 2,644 | 2,676 | 616,300 |
| 2024/04/18 | 2,762 | 2,871 | 2,729 | 2,818 | 401,500 |
| 2024/04/17 | 2,704 | 2,833 | 2,702 | 2,784 | 479,400 |
| 2024/04/16 | 2,619 | 2,711 | 2,580 | 2,704 | 405,200 |
| 2024/04/15 | 2,810 | 2,845 | 2,675 | 2,682 | 744,500 |
| 2024/04/12 | 2,820 | 2,945 | 2,728 | 2,800 | 828,900 |
| 2024/04/11 | 2,771 | 2,811 | 2,725 | 2,798 | 318,300 |
| 2024/04/10 | 2,807 | 2,858 | 2,763 | 2,771 | 251,500 |
| 2024/04/09 | 2,730 | 2,789 | 2,726 | 2,787 | 180,900 |
| 2024/04/08 | 2,751 | 2,805 | 2,723 | 2,725 | 159,100 |
| 2024/04/05 | 2,790 | 2,807 | 2,720 | 2,735 | 192,800 |
| 2024/04/04 | 2,871 | 2,924 | 2,838 | 2,864 | 195,000 |
| 2024/04/03 | 2,800 | 2,898 | 2,788 | 2,869 | 292,800 |
| 2024/04/02 | 2,761 | 2,806 | 2,748 | 2,780 | 184,700 |
| 2024/04/01 | 2,881 | 2,881 | 2,767 | 2,767 | 153,400 |
| 2024/03/29 | 2,890 | 2,921 | 2,860 | 2,879 | 106,000 |
| 2024/03/28 | 2,869 | 2,928 | 2,845 | 2,866 | 131,500 |
| 2024/03/27 | 2,759 | 2,856 | 2,759 | 2,840 | 175,500 |
| 2024/03/26 | 2,768 | 2,778 | 2,734 | 2,759 | 127,900 |
| 2024/03/25 | 2,828 | 2,849 | 2,777 | 2,782 | 134,200 |
| 2024/03/22 | 2,880 | 2,885 | 2,821 | 2,846 | 117,200 |
| 2024/03/21 | 2,810 | 2,879 | 2,791 | 2,862 | 169,300 |
| 2024/03/19 | 2,824 | 2,835 | 2,786 | 2,821 | 104,000 |
| 2024/03/18 | 2,833 | 2,852 | 2,753 | 2,824 | 208,500 |
| 2024/03/15 | 2,740 | 2,906 | 2,728 | 2,851 | 420,900 |
| 2024/03/14 | 2,701 | 2,772 | 2,666 | 2,758 | 154,700 |
| 2024/03/13 | 2,778 | 2,844 | 2,722 | 2,726 | 312,200 |
| 2024/03/12 | 2,648 | 2,755 | 2,622 | 2,752 | 294,500 |
| 2024/03/11 | 2,648 | 2,677 | 2,610 | 2,648 | 209,900 |
| 2024/03/08 | 2,648 | 2,709 | 2,588 | 2,683 | 309,800 |
| 2024/03/07 | 2,750 | 2,803 | 2,683 | 2,694 | 329,700 |
| 2024/03/06 | 2,670 | 2,749 | 2,621 | 2,719 | 350,300 |
| 2024/03/05 | 2,753 | 2,768 | 2,675 | 2,686 | 355,900 |
| 2024/03/04 | 2,885 | 2,897 | 2,770 | 2,773 | 294,100 |
| 2024/03/01 | 2,941 | 2,947 | 2,885 | 2,885 | 216,300 |
| 2024/02/29 | 2,996 | 3,015 | 2,910 | 2,958 | 213,000 |
| 2024/02/28 | 2,970 | 3,025 | 2,950 | 3,010 | 119,900 |
| 2024/02/27 | 2,990 | 3,040 | 2,950 | 2,964 | 158,500 |
| 2024/02/26 | 2,982 | 3,010 | 2,960 | 2,980 | 174,700 |
| 2024/02/22 | 2,991 | 3,030 | 2,950 | 2,953 | 206,700 |
| 2024/02/21 | 3,005 | 3,015 | 2,951 | 2,962 | 203,800 |
| 2024/02/20 | 3,175 | 3,175 | 3,015 | 3,020 | 245,900 |
| 2024/02/19 | 3,145 | 3,160 | 3,075 | 3,140 | 129,200 |
| 2024/02/16 | 3,125 | 3,170 | 3,095 | 3,160 | 165,800 |
| 2024/02/15 | 3,190 | 3,195 | 3,120 | 3,135 | 76,400 |
| 2024/02/14 | 3,165 | 3,205 | 3,155 | 3,160 | 111,800 |
| 2024/02/13 | 3,090 | 3,195 | 3,090 | 3,185 | 190,300 |
| 2024/02/09 | 3,150 | 3,170 | 3,090 | 3,100 | 170,100 |
| 2024/02/08 | 3,170 | 3,215 | 3,130 | 3,190 | 160,700 |
| 2024/02/07 | 3,170 | 3,210 | 3,160 | 3,205 | 152,600 |
| 2024/02/06 | 3,190 | 3,210 | 3,110 | 3,125 | 172,300 |
| 2024/02/05 | 3,235 | 3,265 | 3,190 | 3,190 | 177,600 |
| 2024/02/02 | 3,275 | 3,275 | 3,225 | 3,235 | 204,900 |
| 2024/02/01 | 3,410 | 3,410 | 3,275 | 3,285 | 198,300 |
| 2024/01/31 | 3,300 | 3,420 | 3,285 | 3,420 | 305,700 |
| 2024/01/30 | 3,375 | 3,390 | 3,295 | 3,305 | 163,600 |
| 2024/01/29 | 3,310 | 3,390 | 3,310 | 3,340 | 209,600 |
| 2024/01/26 | 3,245 | 3,365 | 3,225 | 3,310 | 275,000 |
| 2024/01/25 | 3,235 | 3,300 | 3,215 | 3,260 | 217,900 |
| 2024/01/24 | 3,390 | 3,410 | 3,235 | 3,245 | 340,700 |
| 2024/01/23 | 3,470 | 3,580 | 3,395 | 3,420 | 581,900 |
| 2024/01/22 | 3,215 | 3,360 | 3,205 | 3,330 | 609,200 |
| 2024/01/19 | 3,050 | 3,075 | 3,005 | 3,005 | 167,700 |
| 2024/01/18 | 3,120 | 3,145 | 3,040 | 3,050 | 241,100 |
| 2024/01/17 | 3,105 | 3,190 | 3,100 | 3,155 | 239,100 |
| 2024/01/16 | 3,135 | 3,215 | 3,100 | 3,100 | 373,900 |
| 2024/01/15 | 3,260 | 3,275 | 3,090 | 3,120 | 560,900 |
| 2024/01/12 | 2,973 | 3,365 | 2,947 | 3,310 | 1,334,700 |
| 2024/01/11 | 2,950 | 2,992 | 2,928 | 2,992 | 201,900 |
| 2024/01/10 | 2,918 | 2,958 | 2,874 | 2,930 | 278,400 |
| 2024/01/09 | 2,998 | 3,000 | 2,912 | 2,945 | 237,800 |
| 2024/01/05 | 3,060 | 3,060 | 2,974 | 2,995 | 214,000 |
| 2024/01/04 | 2,946 | 3,070 | 2,912 | 3,060 | 284,400 |
| 2023/12/29 | 3,070 | 3,090 | 3,030 | 3,085 | 105,300 |
| 2023/12/28 | 3,045 | 3,145 | 3,025 | 3,095 | 154,800 |
| 2023/12/27 | 3,035 | 3,045 | 3,000 | 3,025 | 94,200 |
| 2023/12/26 | 3,010 | 3,055 | 3,010 | 3,045 | 77,200 |
| 2023/12/25 | 3,020 | 3,045 | 2,991 | 3,020 | 62,600 |
| 2023/12/22 | 3,040 | 3,090 | 3,000 | 3,025 | 93,800 |
| 2023/12/21 | 3,090 | 3,090 | 3,055 | 3,070 | 84,900 |
| 2023/12/20 | 3,150 | 3,200 | 3,105 | 3,105 | 132,500 |
| 2023/12/19 | 3,075 | 3,160 | 3,075 | 3,125 | 162,900 |
| 2023/12/18 | 3,060 | 3,090 | 3,035 | 3,075 | 129,000 |
| 2023/12/15 | 2,950 | 3,085 | 2,936 | 3,075 | 233,600 |
| 2023/12/14 | 2,952 | 2,972 | 2,906 | 2,931 | 186,800 |
| 2023/12/13 | 3,010 | 3,030 | 2,871 | 2,884 | 269,800 |
| 2023/12/12 | 3,045 | 3,135 | 3,030 | 3,030 | 155,500 |
| 2023/12/11 | 3,030 | 3,065 | 2,984 | 3,015 | 237,500 |
| 2023/12/08 | 3,040 | 3,050 | 2,975 | 2,978 | 139,500 |
| 2023/12/07 | 3,145 | 3,145 | 3,010 | 3,010 | 172,900 |
| 2023/12/06 | 3,110 | 3,170 | 3,090 | 3,150 | 199,800 |
| 2023/12/05 | 3,065 | 3,140 | 3,050 | 3,100 | 193,600 |
| 2023/12/04 | 3,045 | 3,105 | 3,015 | 3,090 | 147,200 |
| 2023/12/01 | 3,105 | 3,115 | 3,035 | 3,040 | 139,700 |
| 2023/11/30 | 3,100 | 3,175 | 3,080 | 3,100 | 230,700 |
| 2023/11/29 | 3,140 | 3,185 | 3,105 | 3,110 | 170,000 |
| 2023/11/28 | 3,225 | 3,225 | 3,145 | 3,150 | 187,000 |
| 2023/11/27 | 3,295 | 3,325 | 3,215 | 3,250 | 94,100 |
| 2023/11/24 | 3,275 | 3,300 | 3,250 | 3,285 | 122,100 |
| 2023/11/22 | 3,280 | 3,315 | 3,250 | 3,260 | 105,100 |
| 2023/11/21 | 3,290 | 3,365 | 3,285 | 3,310 | 152,100 |
| 2023/11/20 | 3,220 | 3,295 | 3,195 | 3,260 | 137,200 |
| 2023/11/17 | 3,220 | 3,290 | 3,205 | 3,250 | 149,900 |
| 2023/11/16 | 3,280 | 3,335 | 3,220 | 3,260 | 198,500 |
| 2023/11/15 | 3,275 | 3,355 | 3,250 | 3,300 | 215,800 |
| 2023/11/14 | 3,255 | 3,290 | 3,175 | 3,210 | 146,200 |
| 2023/11/13 | 3,285 | 3,285 | 3,185 | 3,250 | 192,800 |
| 2023/11/10 | 3,400 | 3,400 | 3,285 | 3,300 | 178,500 |
| 2023/11/09 | 3,330 | 3,410 | 3,270 | 3,385 | 184,600 |
| 2023/11/08 | 3,365 | 3,425 | 3,290 | 3,330 | 246,900 |
| 2023/11/07 | 3,440 | 3,440 | 3,325 | 3,360 | 136,800 |
| 2023/11/06 | 3,470 | 3,540 | 3,380 | 3,380 | 265,900 |
| 2023/11/02 | 3,445 | 3,460 | 3,345 | 3,385 | 177,100 |
| 2023/11/01 | 3,350 | 3,415 | 3,315 | 3,400 | 235,800 |
| 2023/10/31 | 3,255 | 3,325 | 3,245 | 3,310 | 213,800 |
| 2023/10/30 | 3,170 | 3,285 | 3,155 | 3,265 | 195,300 |
| 2023/10/27 | 3,115 | 3,195 | 3,085 | 3,185 | 142,200 |
| 2023/10/26 | 3,095 | 3,105 | 2,978 | 3,065 | 313,500 |
| 2023/10/25 | 3,185 | 3,210 | 3,105 | 3,120 | 252,000 |
| 2023/10/24 | 3,095 | 3,245 | 3,055 | 3,235 | 319,300 |
| 2023/10/23 | 3,230 | 3,245 | 3,020 | 3,060 | 366,800 |
| 2023/10/20 | 3,300 | 3,330 | 3,220 | 3,250 | 216,700 |
| 2023/10/19 | 3,400 | 3,440 | 3,325 | 3,340 | 193,900 |
| 2023/10/18 | 3,425 | 3,470 | 3,340 | 3,450 | 261,000 |
| 2023/10/17 | 3,560 | 3,685 | 3,505 | 3,535 | 357,900 |
| 2023/10/16 | 3,505 | 3,690 | 3,450 | 3,495 | 718,200 |
| 2023/10/13 | 3,250 | 3,590 | 3,065 | 3,575 | 1,495,600 |
| 2023/10/12 | 3,135 | 3,290 | 3,065 | 3,280 | 373,900 |
| 2023/10/11 | 3,150 | 3,170 | 3,130 | 3,155 | 147,000 |
| 2023/10/10 | 3,070 | 3,135 | 3,040 | 3,125 | 170,300 |
| 2023/10/06 | 2,945 | 3,105 | 2,940 | 3,080 | 231,200 |
| 2023/10/05 | 2,989 | 3,015 | 2,938 | 2,972 | 333,500 |
| 2023/10/04 | 2,980 | 3,030 | 2,935 | 2,967 | 298,600 |
| 2023/10/03 | 3,110 | 3,155 | 3,030 | 3,030 | 290,100 |
| 2023/10/02 | 3,215 | 3,235 | 3,160 | 3,160 | 208,900 |
| 2023/09/29 | 3,250 | 3,310 | 3,200 | 3,215 | 252,200 |
| 2023/09/28 | 3,225 | 3,285 | 3,190 | 3,235 | 189,300 |
| 2023/09/27 | 3,115 | 3,220 | 3,095 | 3,205 | 261,100 |
| 2023/09/26 | 3,225 | 3,245 | 3,130 | 3,160 | 171,100 |
| 2023/09/25 | 3,185 | 3,305 | 3,160 | 3,220 | 285,800 |
| 2023/09/22 | 3,140 | 3,190 | 3,110 | 3,155 | 169,700 |
| 2023/09/21 | 3,180 | 3,250 | 3,160 | 3,180 | 297,200 |
| 2023/09/20 | 3,115 | 3,185 | 3,105 | 3,155 | 356,900 |
| 2023/09/19 | 3,195 | 3,205 | 3,090 | 3,125 | 276,800 |
| 2023/09/15 | 3,200 | 3,240 | 3,130 | 3,175 | 528,500 |
| 2023/09/14 | 3,120 | 3,170 | 3,075 | 3,160 | 302,600 |
| 2023/09/13 | 3,100 | 3,130 | 3,060 | 3,060 | 206,500 |
| 2023/09/12 | 2,953 | 3,110 | 2,950 | 3,080 | 477,200 |
| 2023/09/11 | 2,882 | 2,966 | 2,871 | 2,930 | 214,900 |
| 2023/09/08 | 2,951 | 2,999 | 2,911 | 2,916 | 199,200 |
| 2023/09/07 | 2,970 | 3,015 | 2,954 | 2,957 | 267,600 |
| 2023/09/06 | 2,935 | 3,040 | 2,901 | 3,025 | 331,800 |
| 2023/09/05 | 3,185 | 3,185 | 3,035 | 3,055 | 546,000 |
| 2023/09/04 | 3,000 | 3,045 | 2,943 | 2,994 | 758,300 |
| 2023/09/01 | 2,832 | 2,864 | 2,797 | 2,852 | 179,000 |
| 2023/08/31 | 2,747 | 2,844 | 2,713 | 2,831 | 455,600 |
| 2023/08/30 | 2,801 | 2,812 | 2,724 | 2,765 | 627,300 |
| 2023/08/29 | 2,749 | 2,878 | 2,714 | 2,862 | 1,303,300 |
| 2023/08/28 | 2,602 | 2,625 | 2,560 | 2,599 | 218,700 |
| 2023/08/25 | 2,526 | 2,630 | 2,491 | 2,604 | 273,100 |
| 2023/08/24 | 2,532 | 2,560 | 2,513 | 2,553 | 260,000 |
| 2023/08/23 | 2,408 | 2,523 | 2,385 | 2,515 | 334,100 |
| 2023/08/22 | 2,448 | 2,454 | 2,388 | 2,408 | 265,800 |
| 2023/08/21 | 2,327 | 2,449 | 2,327 | 2,446 | 295,200 |
| 2023/08/18 | 2,386 | 2,398 | 2,324 | 2,352 | 429,900 |
| 2023/08/17 | 2,460 | 2,469 | 2,391 | 2,433 | 322,600 |
| 2023/08/16 | 2,501 | 2,555 | 2,495 | 2,498 | 211,400 |
| 2023/08/15 | 2,512 | 2,550 | 2,503 | 2,524 | 228,400 |
| 2023/08/14 | 2,580 | 2,619 | 2,510 | 2,536 | 270,400 |
| 2023/08/10 | 2,597 | 2,622 | 2,558 | 2,583 | 250,400 |
| 2023/08/09 | 2,577 | 2,637 | 2,555 | 2,612 | 238,400 |
| 2023/08/08 | 2,551 | 2,625 | 2,536 | 2,625 | 279,500 |
| 2023/08/07 | 2,465 | 2,562 | 2,449 | 2,555 | 298,000 |
| 2023/08/04 | 2,514 | 2,573 | 2,491 | 2,497 | 284,700 |
| 2023/08/03 | 2,602 | 2,616 | 2,549 | 2,559 | 342,900 |
| 2023/08/02 | 2,735 | 2,769 | 2,642 | 2,654 | 330,200 |
| 2023/08/01 | 2,776 | 2,780 | 2,737 | 2,760 | 285,600 |
| 2023/07/31 | 2,810 | 2,835 | 2,761 | 2,782 | 248,000 |
| 2023/07/28 | 2,697 | 2,823 | 2,671 | 2,820 | 318,000 |
| 2023/07/27 | 2,737 | 2,772 | 2,692 | 2,750 | 412,300 |
| 2023/07/26 | 2,857 | 2,872 | 2,789 | 2,826 | 221,800 |
| 2023/07/25 | 2,863 | 2,903 | 2,840 | 2,840 | 334,600 |
| 2023/07/24 | 2,773 | 2,851 | 2,772 | 2,813 | 250,900 |
| 2023/07/21 | 2,811 | 2,832 | 2,725 | 2,755 | 498,400 |
| 2023/07/20 | 2,903 | 2,940 | 2,861 | 2,861 | 541,000 |
| 2023/07/19 | 2,747 | 2,920 | 2,747 | 2,900 | 750,000 |
| 2023/07/18 | 2,849 | 2,849 | 2,664 | 2,743 | 1,329,100 |
| 2023/07/14 | 2,741 | 3,030 | 2,690 | 2,906 | 2,726,500 |
| 2023/07/13 | 2,770 | 2,812 | 2,673 | 2,714 | 568,000 |
| 2023/07/12 | 2,543 | 2,655 | 2,533 | 2,643 | 450,900 |
| 2023/07/11 | 2,608 | 2,621 | 2,519 | 2,543 | 339,700 |
| 2023/07/10 | 2,600 | 2,680 | 2,568 | 2,613 | 436,100 |
| 2023/07/07 | 2,480 | 2,584 | 2,476 | 2,572 | 276,600 |
| 2023/07/06 | 2,478 | 2,548 | 2,476 | 2,518 | 296,300 |
| 2023/07/05 | 2,496 | 2,505 | 2,447 | 2,478 | 209,000 |
| 2023/07/04 | 2,514 | 2,520 | 2,482 | 2,498 | 174,900 |
| 2023/07/03 | 2,485 | 2,515 | 2,456 | 2,501 | 286,500 |
| 2023/06/30 | 2,450 | 2,502 | 2,391 | 2,494 | 401,800 |