ウエスコホールディングス(6091)の株価時系列情報
ウエスコホールディングス(6091)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 |
---|---|---|---|---|---|
2024/04/26 | 596 | 606 | 593 | 599 | 8,200 |
2024/04/25 | 605 | 605 | 595 | 597 | 13,300 |
2024/04/24 | 611 | 611 | 598 | 603 | 38,200 |
2024/04/23 | 620 | 620 | 600 | 610 | 88,600 |
2024/04/22 | 595 | 596 | 589 | 595 | 9,800 |
2024/04/19 | 595 | 595 | 570 | 585 | 22,700 |
2024/04/18 | 586 | 593 | 585 | 591 | 6,300 |
2024/04/17 | 592 | 592 | 583 | 589 | 7,100 |
2024/04/16 | 600 | 600 | 589 | 592 | 14,300 |
2024/04/15 | 612 | 613 | 590 | 594 | 45,400 |
2024/04/12 | 602 | 605 | 599 | 605 | 14,100 |
2024/04/11 | 598 | 601 | 597 | 599 | 8,600 |
2024/04/10 | 600 | 601 | 595 | 597 | 14,700 |
2024/04/09 | 600 | 600 | 592 | 592 | 18,800 |
2024/04/08 | 595 | 595 | 591 | 592 | 8,800 |
2024/04/05 | 587 | 593 | 586 | 593 | 5,000 |
2024/04/04 | 590 | 594 | 585 | 587 | 10,900 |
2024/04/03 | 599 | 599 | 581 | 590 | 13,900 |
2024/04/02 | 604 | 604 | 562 | 581 | 50,900 |
2024/04/01 | 608 | 620 | 601 | 604 | 33,200 |
2024/03/29 | 599 | 606 | 597 | 605 | 12,800 |
2024/03/28 | 600 | 602 | 593 | 593 | 22,500 |
2024/03/27 | 594 | 602 | 591 | 597 | 31,000 |
2024/03/26 | 578 | 591 | 578 | 588 | 16,900 |
2024/03/25 | 566 | 578 | 566 | 575 | 16,400 |
2024/03/22 | 565 | 575 | 565 | 566 | 23,800 |
2024/03/21 | 560 | 562 | 560 | 562 | 12,200 |
2024/03/19 | 560 | 560 | 555 | 558 | 10,600 |
2024/03/18 | 558 | 569 | 551 | 562 | 35,800 |
2024/03/15 | 550 | 550 | 545 | 549 | 20,000 |
2024/03/14 | 545 | 548 | 539 | 547 | 34,400 |
2024/03/13 | 541 | 544 | 535 | 537 | 29,900 |
2024/03/12 | 537 | 543 | 537 | 540 | 9,900 |
2024/03/11 | 537 | 538 | 536 | 538 | 15,000 |
2024/03/08 | 537 | 538 | 536 | 538 | 4,200 |
2024/03/07 | 538 | 538 | 536 | 536 | 2,600 |
2024/03/06 | 536 | 538 | 536 | 537 | 5,000 |
2024/03/05 | 536 | 541 | 535 | 536 | 8,600 |
2024/03/04 | 538 | 539 | 536 | 536 | 7,300 |
2024/03/01 | 535 | 537 | 534 | 536 | 5,100 |
2024/02/29 | 536 | 536 | 534 | 535 | 3,000 |
2024/02/28 | 536 | 538 | 535 | 537 | 6,000 |
2024/02/27 | 533 | 537 | 533 | 537 | 13,500 |
2024/02/26 | 534 | 535 | 533 | 533 | 7,900 |
2024/02/22 | 538 | 538 | 531 | 533 | 8,200 |
2024/02/21 | 534 | 534 | 532 | 532 | 2,800 |
2024/02/20 | 533 | 534 | 532 | 534 | 3,100 |
2024/02/19 | 532 | 534 | 531 | 534 | 4,600 |
2024/02/16 | 535 | 535 | 531 | 532 | 6,600 |
2024/02/15 | 535 | 535 | 530 | 534 | 19,400 |
2024/02/14 | 532 | 534 | 531 | 534 | 7,100 |
2024/02/13 | 530 | 533 | 530 | 530 | 9,300 |
2024/02/09 | 534 | 535 | 530 | 535 | 7,500 |
2024/02/08 | 535 | 535 | 530 | 534 | 7,900 |
2024/02/07 | 535 | 536 | 533 | 535 | 9,700 |
2024/02/06 | 537 | 537 | 533 | 534 | 5,000 |
2024/02/05 | 535 | 539 | 534 | 536 | 15,100 |
2024/02/02 | 530 | 536 | 530 | 535 | 12,600 |
2024/02/01 | 535 | 536 | 533 | 533 | 3,500 |
2024/01/31 | 536 | 536 | 534 | 535 | 9,800 |
2024/01/30 | 535 | 539 | 532 | 535 | 13,200 |
2024/01/29 | 534 | 537 | 533 | 534 | 14,200 |
2024/01/26 | 534 | 535 | 532 | 533 | 13,600 |
2024/01/25 | 537 | 538 | 535 | 538 | 13,400 |
2024/01/24 | 535 | 539 | 534 | 537 | 19,200 |
2024/01/23 | 535 | 536 | 531 | 535 | 12,500 |
2024/01/22 | 531 | 533 | 530 | 533 | 15,500 |
2024/01/19 | 530 | 532 | 530 | 530 | 11,600 |
2024/01/18 | 532 | 532 | 521 | 530 | 15,500 |
2024/01/17 | 530 | 534 | 529 | 530 | 5,100 |
2024/01/16 | 537 | 537 | 527 | 530 | 14,700 |
2024/01/15 | 528 | 540 | 526 | 538 | 66,900 |
2024/01/12 | 523 | 526 | 521 | 526 | 10,200 |
2024/01/11 | 519 | 534 | 519 | 526 | 35,000 |
2024/01/10 | 520 | 524 | 517 | 517 | 13,000 |
2024/01/09 | 520 | 521 | 518 | 521 | 15,700 |
2024/01/05 | 517 | 519 | 511 | 517 | 11,100 |
2024/01/04 | 512 | 517 | 510 | 517 | 25,500 |
2023/12/29 | 505 | 510 | 505 | 506 | 7,600 |
2023/12/28 | 501 | 510 | 500 | 505 | 26,500 |
2023/12/27 | 501 | 503 | 500 | 501 | 19,400 |
2023/12/26 | 500 | 504 | 500 | 502 | 6,900 |
2023/12/25 | 503 | 503 | 500 | 500 | 10,500 |
2023/12/22 | 505 | 505 | 501 | 501 | 11,200 |
2023/12/21 | 508 | 508 | 503 | 504 | 8,300 |
2023/12/20 | 506 | 511 | 506 | 509 | 7,100 |
2023/12/19 | 507 | 509 | 505 | 507 | 2,800 |
2023/12/18 | 510 | 510 | 506 | 506 | 8,800 |
2023/12/15 | 509 | 509 | 505 | 505 | 10,600 |
2023/12/14 | 507 | 512 | 502 | 505 | 26,400 |
2023/12/13 | 515 | 517 | 514 | 514 | 21,600 |
2023/12/12 | 515 | 515 | 512 | 514 | 5,200 |
2023/12/11 | 512 | 515 | 512 | 515 | 3,400 |
2023/12/08 | 510 | 513 | 508 | 510 | 13,600 |
2023/12/07 | 516 | 516 | 513 | 514 | 9,200 |
2023/12/06 | 513 | 516 | 510 | 516 | 12,900 |
2023/12/05 | 511 | 515 | 511 | 513 | 6,100 |
2023/12/04 | 518 | 518 | 511 | 513 | 9,200 |
2023/12/01 | 513 | 517 | 512 | 515 | 14,700 |
2023/11/30 | 512 | 514 | 508 | 511 | 8,500 |
2023/11/29 | 514 | 515 | 510 | 511 | 11,400 |
2023/11/28 | 515 | 515 | 513 | 515 | 4,800 |
2023/11/27 | 515 | 516 | 513 | 516 | 6,200 |
2023/11/24 | 517 | 517 | 510 | 513 | 14,200 |
2023/11/22 | 514 | 516 | 512 | 516 | 5,200 |
2023/11/21 | 509 | 513 | 509 | 513 | 6,100 |
2023/11/20 | 513 | 519 | 508 | 511 | 11,700 |
2023/11/17 | 514 | 517 | 510 | 513 | 9,500 |
2023/11/16 | 514 | 514 | 507 | 514 | 19,800 |
2023/11/15 | 525 | 525 | 501 | 512 | 40,100 |
2023/11/14 | 513 | 515 | 509 | 515 | 18,400 |
2023/11/13 | 507 | 520 | 505 | 516 | 33,600 |
2023/11/10 | 502 | 504 | 501 | 504 | 6,500 |
2023/11/09 | 506 | 506 | 502 | 503 | 5,800 |
2023/11/08 | 507 | 507 | 503 | 503 | 8,500 |
2023/11/07 | 506 | 507 | 505 | 505 | 8,200 |
2023/11/06 | 505 | 507 | 504 | 506 | 12,700 |
2023/11/02 | 504 | 505 | 501 | 504 | 8,100 |
2023/11/01 | 500 | 507 | 499 | 500 | 38,200 |
2023/10/31 | 501 | 502 | 498 | 500 | 9,000 |
2023/10/30 | 500 | 501 | 497 | 501 | 18,700 |
2023/10/27 | 499 | 504 | 496 | 501 | 47,900 |
2023/10/26 | 507 | 512 | 507 | 512 | 10,200 |
2023/10/25 | 511 | 514 | 507 | 513 | 12,000 |
2023/10/24 | 512 | 512 | 499 | 510 | 16,500 |
2023/10/23 | 512 | 512 | 509 | 512 | 8,400 |
2023/10/20 | 507 | 514 | 507 | 513 | 13,400 |
2023/10/19 | 507 | 513 | 507 | 509 | 4,800 |
2023/10/18 | 510 | 510 | 507 | 509 | 6,400 |
2023/10/17 | 509 | 511 | 507 | 510 | 14,200 |
2023/10/16 | 512 | 512 | 503 | 505 | 21,000 |
2023/10/13 | 520 | 520 | 508 | 512 | 20,000 |
2023/10/12 | 515 | 517 | 511 | 517 | 14,600 |
2023/10/11 | 505 | 510 | 505 | 510 | 15,400 |
2023/10/10 | 501 | 511 | 501 | 506 | 27,400 |
2023/10/06 | 511 | 511 | 506 | 508 | 11,300 |
2023/10/05 | 500 | 509 | 499 | 507 | 39,600 |
2023/10/04 | 502 | 509 | 499 | 501 | 20,900 |
2023/10/03 | 521 | 521 | 505 | 506 | 52,200 |
2023/10/02 | 526 | 531 | 521 | 521 | 21,500 |
2023/09/29 | 526 | 534 | 525 | 526 | 37,600 |
2023/09/28 | 525 | 527 | 523 | 526 | 20,800 |
2023/09/27 | 521 | 524 | 518 | 524 | 27,000 |
2023/09/26 | 522 | 523 | 520 | 521 | 11,300 |
2023/09/25 | 528 | 528 | 509 | 523 | 30,500 |
2023/09/22 | 522 | 530 | 520 | 530 | 104,700 |
2023/09/21 | 521 | 523 | 517 | 522 | 48,700 |
2023/09/20 | 522 | 522 | 519 | 520 | 28,700 |
2023/09/19 | 517 | 521 | 516 | 521 | 35,100 |
2023/09/15 | 522 | 522 | 516 | 518 | 40,700 |
2023/09/14 | 513 | 524 | 511 | 521 | 116,600 |
2023/09/13 | 520 | 520 | 503 | 514 | 421,200 |
2023/09/12 | 483 | 490 | 483 | 486 | 44,800 |
2023/09/11 | 491 | 491 | 483 | 485 | 18,500 |
2023/09/08 | 491 | 491 | 486 | 486 | 17,500 |
2023/09/07 | 488 | 491 | 488 | 491 | 11,900 |
2023/09/06 | 491 | 493 | 481 | 490 | 29,700 |
2023/09/05 | 490 | 492 | 488 | 490 | 22,700 |
2023/09/04 | 486 | 488 | 485 | 488 | 9,900 |
2023/09/01 | 485 | 487 | 484 | 485 | 12,100 |
2023/08/31 | 489 | 489 | 485 | 486 | 17,700 |
2023/08/30 | 485 | 488 | 484 | 486 | 21,800 |
2023/08/29 | 480 | 483 | 480 | 481 | 24,000 |
2023/08/28 | 478 | 480 | 477 | 479 | 17,100 |
2023/08/25 | 473 | 478 | 473 | 476 | 19,500 |
2023/08/24 | 476 | 479 | 474 | 478 | 58,000 |
2023/08/23 | 470 | 475 | 470 | 473 | 24,000 |
2023/08/22 | 470 | 471 | 467 | 469 | 16,800 |
2023/08/21 | 465 | 470 | 465 | 470 | 34,200 |
2023/08/18 | 467 | 468 | 464 | 464 | 14,500 |
2023/08/17 | 467 | 467 | 460 | 467 | 55,900 |
2023/08/16 | 470 | 471 | 467 | 467 | 28,200 |
2023/08/15 | 470 | 470 | 468 | 470 | 28,100 |
2023/08/14 | 469 | 471 | 468 | 471 | 26,300 |
2023/08/10 | 470 | 471 | 467 | 469 | 21,300 |
2023/08/09 | 473 | 473 | 467 | 470 | 20,900 |
2023/08/08 | 475 | 478 | 468 | 472 | 48,700 |
2023/08/07 | 474 | 475 | 470 | 475 | 25,000 |
2023/08/04 | 467 | 473 | 462 | 471 | 67,500 |
2023/08/03 | 473 | 475 | 466 | 468 | 60,300 |
2023/08/02 | 480 | 480 | 471 | 471 | 73,400 |
2023/08/01 | 490 | 490 | 481 | 481 | 71,100 |
2023/07/31 | 495 | 496 | 490 | 492 | 80,200 |
2023/07/28 | 489 | 497 | 485 | 497 | 204,600 |
2023/07/27 | 525 | 526 | 520 | 520 | 252,600 |
2023/07/26 | 523 | 524 | 517 | 519 | 149,500 |
2023/07/25 | 522 | 523 | 519 | 522 | 189,400 |
2023/07/24 | 526 | 527 | 523 | 523 | 112,200 |
2023/07/21 | 525 | 526 | 523 | 525 | 82,000 |
2023/07/20 | 525 | 527 | 524 | 525 | 80,900 |
2023/07/19 | 524 | 526 | 523 | 525 | 90,000 |
2023/07/18 | 526 | 528 | 523 | 526 | 68,300 |
2023/07/14 | 525 | 525 | 517 | 522 | 74,600 |
2023/07/13 | 530 | 530 | 521 | 525 | 48,300 |
2023/07/12 | 534 | 537 | 524 | 529 | 51,000 |
2023/07/11 | 536 | 540 | 532 | 534 | 51,700 |
2023/07/10 | 548 | 548 | 536 | 537 | 71,800 |
2023/07/07 | 534 | 540 | 533 | 539 | 57,200 |
2023/07/06 | 530 | 541 | 530 | 534 | 99,800 |
2023/07/05 | 530 | 549 | 526 | 548 | 96,900 |