日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 692 717 689 717 60,000
2011/12/29 701 704 686 691 71,900
2011/12/28 719 719 699 707 91,100
2011/12/27 695 722 693 708 147,600
2011/12/26 696 700 683 693 63,000
2011/12/22 710 715 685 687 70,400
2011/12/21 723 730 694 709 156,100
2011/12/20 680 710 677 708 195,300
2011/12/19 685 706 667 670 124,000
2011/12/16 679 708 660 697 230,900
2011/12/15 699 700 663 663 239,700
2011/12/14 729 746 713 713 241,200
2011/12/13 732 746 712 744 319,800
2011/12/12 750 767 730 746 404,900
2011/12/09 735 755 728 738 429,800
2011/12/08 723 757 708 753 828,300
2011/12/07 677 730 676 713 602,500
2011/12/06 698 704 664 673 372,600
2011/12/05 689 730 672 705 1,057,300
2011/12/02 606 680 606 659 668,700
2011/12/01 633 634 605 605 232,200
2011/11/30 590 614 571 613 186,400
2011/11/29 601 604 576 588 118,300
2011/11/28 568 588 562 582 119,300
2011/11/25 586 608 563 565 210,200
2011/11/24 565 610 551 595 330,800
2011/11/22 555 600 551 576 164,000
2011/11/21 573 593 546 566 206,600
2011/11/18 590 590 571 573 160,800
2011/11/17 600 609 589 598 197,700
2011/11/16 607 643 606 606 279,100
2011/11/15 619 620 599 607 157,700
2011/11/14 627 641 615 618 158,800
2011/11/11 638 638 618 634 87,800
2011/11/10 632 646 619 628 160,900
2011/11/09 656 673 654 666 86,400
2011/11/08 689 689 641 653 230,900
2011/11/07 646 720 646 694 330,500
2011/11/04 660 672 656 656 125,100
2011/11/02 642 668 634 663 260,100
2011/11/01 670 689 641 644 335,800
2011/10/31 707 708 683 685 213,000
2011/10/28 748 751 710 713 230,000
2011/10/27 706 734 693 734 164,500
2011/10/26 697 712 684 705 190,500
2011/10/25 688 724 674 711 442,100
2011/10/24 714 725 684 688 345,000
2011/10/21 701 718 683 711 458,100
2011/10/20 718 734 687 691 444,200
2011/10/19 738 775 725 733 461,300
2011/10/18 740 792 723 755 841,700
2011/10/17 816 824 746 746 1,322,900
2011/10/14 735 848 731 835 2,781,900
2011/10/13 720 780 711 780 878,700
2011/10/12 605 681 594 680 671,600
2011/10/11 602 611 591 604 464,800
2011/10/07 616 620 570 579 368,100
2011/10/06 606 623 603 608 279,400
2011/10/05 640 650 600 607 241,600
2011/10/04 634 643 623 631 240,000
2011/10/03 671 698 652 657 266,600
2011/09/30 695 705 672 691 352,100
2011/09/29 666 729 642 722 326,400
2011/09/28 662 684 652 675 141,000
2011/09/27 682 690 641 665 263,000
2011/09/26 672 689 622 623 289,700
2011/09/22 730 740 699 707 214,300
2011/09/21 750 767 740 759 132,100
2011/09/20 794 796 753 755 202,200
2011/09/16 783 807 758 800 220,000
2011/09/15 820 820 753 790 259,000
2011/09/14 860 863 772 790 315,000
2011/09/13 882 894 856 856 99,300
2011/09/12 872 885 857 867 208,200
2011/09/09 856 914 856 894 311,700
2011/09/08 858 914 855 884 574,200
2011/09/07 858 865 826 846 312,000
2011/09/06 885 897 810 810 334,300
2011/09/05 900 906 876 885 281,800
2011/09/02 928 947 908 922 269,900
2011/09/01 1,000 1,005 933 936 360,900
2011/08/31 1,019 1,027 991 996 152,400
2011/08/30 1,028 1,032 1,000 1,010 253,100
2011/08/29 1,000 1,060 993 1,007 499,000
2011/08/29 1 -> 1.50 分割
2011/08/26 1,450 1,523 1,450 1,508 207,900
2011/08/25 1,453 1,485 1,453 1,479 136,300
2011/08/24 1,507 1,523 1,442 1,452 157,800
2011/08/23 1,474 1,495 1,413 1,474 176,600
2011/08/22 1,494 1,551 1,466 1,466 261,700
2011/08/19 1,476 1,505 1,463 1,500 239,700
2011/08/18 1,570 1,570 1,523 1,523 158,000
2011/08/17 1,538 1,567 1,516 1,567 241,700
2011/08/16 1,589 1,590 1,520 1,523 249,900
2011/08/15 1,560 1,610 1,533 1,571 430,800
2011/08/12 1,542 1,560 1,490 1,519 431,300
2011/08/11 1,396 1,549 1,386 1,541 953,000
2011/08/10 1,385 1,426 1,336 1,416 519,000
2011/08/09 1,204 1,317 1,156 1,302 452,500
2011/08/08 1,300 1,380 1,253 1,253 300,700
2011/08/05 1,270 1,330 1,270 1,310 308,600
2011/08/04 1,411 1,450 1,357 1,357 277,500
2011/08/03 1,385 1,415 1,380 1,403 342,800
2011/08/02 1,506 1,514 1,419 1,443 384,100
2011/08/01 1,490 1,560 1,490 1,530 299,400
2011/07/29 1,535 1,548 1,480 1,485 386,800
2011/07/28 1,554 1,589 1,543 1,554 255,300
2011/07/27 1,600 1,628 1,554 1,560 372,600
2011/07/26 1,617 1,640 1,587 1,593 303,500
2011/07/25 1,650 1,677 1,622 1,633 303,400
2011/07/22 1,667 1,689 1,616 1,641 530,800
2011/07/21 1,664 1,695 1,635 1,667 717,900
2011/07/20 1,640 1,688 1,615 1,684 991,300
2011/07/19 1,550 1,614 1,543 1,610 926,000
2011/07/15 1,450 1,563 1,440 1,563 1,380,199
2011/07/14 1,550 1,564 1,460 1,480 602,400
2011/07/13 1,495 1,546 1,495 1,534 387,600
2011/07/12 1,538 1,560 1,496 1,501 504,600
2011/07/11 1,521 1,575 1,521 1,557 301,000
2011/07/08 1,565 1,575 1,533 1,541 348,200
2011/07/07 1,530 1,594 1,515 1,556 786,700
2011/07/06 1,481 1,547 1,444 1,547 682,500
2011/07/05 1,530 1,533 1,469 1,478 433,700
2011/07/04 1,555 1,569 1,526 1,526 549,500
2011/07/01 1,509 1,555 1,500 1,555 544,100
2011/06/30 1,540 1,549 1,488 1,508 627,300
2011/06/29 1,450 1,535 1,412 1,530 944,200
2011/06/28 1,481 1,485 1,426 1,430 329,800
2011/06/27 1,440 1,488 1,423 1,486 318,500
2011/06/24 1,446 1,463 1,428 1,444 307,800
2011/06/23 1,490 1,494 1,441 1,463 352,700
2011/06/22 1,530 1,544 1,470 1,470 769,800
2011/06/21 1,442 1,495 1,408 1,495 784,200
2011/06/20 1,495 1,509 1,445 1,446 555,700
2011/06/17 1,530 1,559 1,471 1,498 817,100
2011/06/16 1,484 1,573 1,477 1,543 1,128,999
2011/06/15 1,520 1,534 1,470 1,483 735,800
2011/06/14 1,508 1,549 1,492 1,507 1,332,399
2011/06/13 1,418 1,503 1,404 1,496 1,590,899
2011/06/10 1,403 1,427 1,370 1,413 601,900
2011/06/09 1,415 1,441 1,371 1,402 1,037,799
2011/06/08 1,326 1,410 1,326 1,406 1,304,199
2011/06/07 1,258 1,330 1,254 1,326 645,200
2011/06/06 1,260 1,294 1,247 1,256 363,800
2011/06/03 1,310 1,338 1,263 1,280 484,700
2011/06/02 1,325 1,339 1,270 1,300 835,500
2011/06/01 1,357 1,396 1,353 1,360 905,100
2011/05/31 1,340 1,392 1,318 1,361 1,228,699
2011/05/30 1,260 1,388 1,249 1,353 2,517,699
2011/05/27 1,191 1,247 1,164 1,243 1,210,999
2011/05/26 1,177 1,197 1,127 1,188 435,000
2011/05/25 1,210 1,221 1,152 1,164 465,900
2011/05/24 1,199 1,227 1,160 1,198 865,400
2011/05/23 1,097 1,237 1,083 1,206 1,801,599
2011/05/20 1,016 1,046 992 1,008 164,000
2011/05/19 1,059 1,065 1,010 1,020 169,100
2011/05/18 1,075 1,108 1,046 1,048 198,100
2011/05/17 1,023 1,095 1,015 1,075 259,700
2011/05/16 1,050 1,088 1,034 1,035 217,100
2011/05/13 1,121 1,125 1,051 1,076 410,800
2011/05/12 1,153 1,171 1,126 1,126 202,200
2011/05/11 1,200 1,207 1,157 1,169 199,600
2011/05/10 1,180 1,220 1,180 1,190 206,500
2011/05/09 1,230 1,232 1,170 1,175 326,400
2011/05/06 1,175 1,220 1,175 1,214 289,100
2011/05/02 1,260 1,266 1,201 1,217 790,300
2011/04/28 1,140 1,239 1,125 1,230 1,092,199
2011/04/27 1,184 1,186 1,127 1,133 522,900
2011/04/26 1,194 1,225 1,147 1,161 700,500
2011/04/25 1,220 1,242 1,162 1,176 890,500
2011/04/22 1,251 1,280 1,207 1,237 1,488,699
2011/04/21 1,207 1,292 1,180 1,270 2,367,799
2011/04/20 1,124 1,216 1,092 1,214 1,658,899
2011/04/19 1,203 1,233 1,107 1,123 1,685,799
2011/04/18 1,150 1,238 1,092 1,176 2,323,999
2011/04/15 1,010 1,127 1,000 1,127 2,640,899
2011/04/14 986 1,007 934 977 696,200
2011/04/13 920 1,013 913 1,010 954,600
2011/04/12 989 1,025 932 940 1,171,599
2011/04/11 945 960 915 919 487,800
2011/04/08 851 966 833 963 764,800
2011/04/07 890 914 866 868 261,300
2011/04/06 942 949 898 905 199,000
2011/04/05 950 980 896 939 555,500
2011/04/04 990 1,009 936 943 420,300
2011/04/01 960 1,029 960 991 522,000
2011/03/31 1,015 1,040 959 986 748,800
2011/03/30 1,063 1,070 999 1,045 846,800
2011/03/29 910 1,038 885 1,007 1,588,799
2011/03/28 820 920 805 920 993,000
2011/03/25 840 848 750 770 541,500
2011/03/24 700 780 690 780 372,100
2011/03/23 666 716 641 680 168,900
2011/03/22 655 681 632 655 211,000
2011/03/18 556 631 556 610 134,900
2011/03/17 501 568 490 542 130,800
2011/03/16 455 530 455 530 130,500
2011/03/15 450 488 450 450 286,000
2011/03/14 555 599 550 550 221,000
2011/03/11 637 655 630 650 29,100
2011/03/10 668 671 646 646 29,300
2011/03/09 671 673 652 668 39,000
2011/03/08 678 678 669 670 20,700
2011/03/07 683 683 674 676 31,500
2011/03/04 682 687 678 683 41,500
2011/03/03 674 683 674 679 40,700
2011/03/02 683 688 677 685 49,000
2011/03/01 686 691 683 686 38,000
2011/02/28 681 689 675 689 21,800
2011/02/25 667 680 666 679 23,900
2011/02/24 685 690 671 671 51,600
2011/02/23 681 688 680 684 65,400
2011/02/22 705 710 688 688 60,800
2011/02/21 724 727 705 713 64,200
2011/02/18 735 735 718 718 124,500
2011/02/17 690 716 682 713 99,500
2011/02/16 682 691 682 687 54,700
2011/02/15 688 688 680 682 20,800
2011/02/14 689 689 679 687 63,700
2011/02/10 684 691 680 689 33,600
2011/02/09 690 695 684 688 32,300
2011/02/08 696 697 687 688 38,200
2011/02/07 695 705 691 694 73,700
2011/02/04 687 696 687 692 40,700
2011/02/03 691 691 680 686 26,300
2011/02/02 682 699 661 687 69,400
2011/02/01 673 683 668 675 32,800
2011/01/31 672 682 660 672 43,500
2011/01/28 688 692 681 681 51,300
2011/01/27 689 690 683 685 50,800
2011/01/26 697 697 682 689 33,200
2011/01/25 697 700 686 697 38,300
2011/01/24 686 698 685 693 34,400
2011/01/21 712 712 678 691 116,500
2011/01/20 725 728 714 716 59,500
2011/01/19 715 741 708 732 173,000
2011/01/18 699 707 691 697 86,100
2011/01/17 722 724 691 701 271,600
2011/01/14 759 760 748 749 81,600
2011/01/13 768 768 750 760 60,700
2011/01/12 765 770 760 767 37,600
2011/01/11 766 767 756 765 56,200
2011/01/07 767 772 761 765 49,400
2011/01/06 768 773 761 765 46,900
2011/01/05 764 773 755 765 71,500
2011/01/04 765 765 750 762 68,200

このページの先頭へ