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
2021/12/30 468 470 462 470 51,800
2021/12/29 466 469 464 465 14,400
2021/12/28 469 469 463 465 11,100
2021/12/27 466 468 465 467 7,200
2021/12/24 466 474 465 468 18,600
2021/12/23 465 470 465 465 7,700
2021/12/22 461 470 459 467 17,600
2021/12/21 464 466 457 461 15,800
2021/12/20 467 470 458 461 35,100
2021/12/17 482 482 468 472 31,500
2021/12/16 482 486 481 482 22,400
2021/12/15 476 482 473 482 17,600
2021/12/14 472 480 470 474 22,400
2021/12/13 479 482 470 470 26,600
2021/12/10 484 484 476 481 25,300
2021/12/09 487 494 482 490 39,400
2021/12/08 495 497 481 490 45,500
2021/12/07 499 499 481 496 44,600
2021/12/06 492 506 490 497 84,600
2021/12/03 487 492 483 491 33,100
2021/12/02 489 495 477 485 103,800
2021/12/01 482 495 472 492 53,500
2021/11/30 472 484 472 479 20,800
2021/11/29 484 493 465 469 96,900
2021/11/26 486 495 478 491 74,200
2021/11/25 482 492 476 490 68,000
2021/11/24 473 491 470 483 100,900
2021/11/22 467 471 462 471 13,000
2021/11/19 470 470 462 468 18,500
2021/11/18 467 470 464 470 17,000
2021/11/17 478 478 467 467 13,800
2021/11/16 483 488 472 476 43,200
2021/11/15 482 482 466 475 40,800
2021/11/12 470 478 461 470 61,200
2021/11/11 479 488 470 470 126,600
2021/11/10 458 489 455 479 192,500
2021/11/09 461 461 456 456 5,000
2021/11/08 460 462 456 462 11,800
2021/11/05 460 460 455 459 11,800
2021/11/04 454 459 452 459 18,300
2021/11/02 448 453 448 449 27,500
2021/11/01 450 455 446 453 18,900
2021/10/29 447 447 444 445 8,300
2021/10/28 443 447 441 447 18,000
2021/10/27 443 447 441 444 8,700
2021/10/26 444 446 441 443 14,300
2021/10/25 445 445 441 443 12,900
2021/10/22 442 447 442 445 15,500
2021/10/21 447 448 443 443 27,900
2021/10/20 448 450 445 447 21,300
2021/10/19 450 452 445 447 22,700
2021/10/18 462 462 448 449 29,800
2021/10/15 462 462 452 460 19,000
2021/10/14 458 458 450 457 26,300
2021/10/13 454 461 452 459 24,000
2021/10/12 461 461 453 456 15,500
2021/10/11 452 459 450 459 12,000
2021/10/08 447 451 443 447 22,500
2021/10/07 443 446 442 442 8,900
2021/10/06 445 449 438 443 26,000
2021/10/05 452 452 437 443 56,900
2021/10/04 456 460 453 453 14,500
2021/10/01 457 457 452 455 12,400
2021/09/30 460 461 458 458 13,500
2021/09/29 458 462 457 461 13,100
2021/09/28 461 461 457 461 13,100
2021/09/27 461 465 460 464 36,200
2021/09/24 464 466 458 466 33,400
2021/09/22 462 462 456 456 21,200
2021/09/21 459 462 452 461 37,100
2021/09/17 474 474 465 466 18,400
2021/09/16 475 475 465 470 33,700
2021/09/15 475 475 465 471 58,100
2021/09/14 482 485 473 476 153,200
2021/09/13 486 498 480 498 259,700
2021/09/10 477 479 471 476 63,800
2021/09/09 473 475 469 474 54,600
2021/09/08 488 488 464 476 456,500
2021/09/07 465 465 458 458 15,300
2021/09/06 459 465 458 465 43,900
2021/09/03 457 459 455 458 14,600
2021/09/02 449 457 448 455 77,600
2021/09/01 445 446 443 445 15,100
2021/08/31 441 447 441 444 12,500
2021/08/30 440 445 440 442 13,800
2021/08/27 441 442 437 441 24,300
2021/08/26 442 444 441 442 4,000
2021/08/25 439 447 439 442 12,100
2021/08/24 438 441 436 441 15,200
2021/08/23 434 436 434 435 22,400
2021/08/20 436 437 431 433 16,500
2021/08/19 441 443 436 438 12,400
2021/08/18 436 441 436 439 9,400
2021/08/17 444 445 437 437 9,600
2021/08/16 448 450 440 444 41,900
2021/08/13 440 446 434 445 57,700
2021/08/12 435 439 434 438 29,000
2021/08/11 438 439 432 437 36,300
2021/08/10 443 444 435 437 40,100
2021/08/06 443 444 441 444 21,600
2021/08/05 447 447 439 444 28,200
2021/08/04 449 450 447 448 11,200
2021/08/03 453 453 447 447 25,700
2021/08/02 453 456 452 454 28,100
2021/07/30 452 456 448 454 56,000
2021/07/29 450 463 450 454 206,600
2021/07/28 467 473 463 463 346,000
2021/07/27 476 477 473 474 94,300
2021/07/26 480 482 475 475 87,600
2021/07/21 476 483 474 478 55,300
2021/07/20 473 479 470 478 45,300
2021/07/19 484 488 479 480 59,900
2021/07/16 484 487 484 486 24,000
2021/07/15 489 492 484 484 67,500
2021/07/14 488 491 485 489 47,500
2021/07/13 489 490 486 488 46,300
2021/07/12 485 489 484 487 65,000
2021/07/09 482 488 481 485 33,200
2021/07/08 490 492 484 489 59,600
2021/07/07 487 511 485 491 312,400
2021/07/06 488 490 485 489 35,100
2021/07/05 492 494 488 492 23,300
2021/07/02 484 492 484 487 43,400
2021/07/01 499 499 486 491 39,900
2021/06/30 493 499 490 497 30,500
2021/06/29 488 499 488 490 34,400
2021/06/28 483 491 482 488 27,600
2021/06/25 480 487 479 480 33,200
2021/06/24 483 483 480 480 8,300
2021/06/23 479 481 478 481 10,000
2021/06/22 470 478 470 478 14,400
2021/06/21 472 472 463 469 25,000
2021/06/18 477 477 473 473 10,200
2021/06/17 479 479 474 474 20,600
2021/06/16 480 481 475 476 37,900
2021/06/15 487 488 472 478 75,300
2021/06/14 474 486 470 485 77,000
2021/06/11 473 476 469 472 12,500
2021/06/10 473 476 472 472 8,000
2021/06/09 473 476 471 472 17,700
2021/06/08 467 472 465 470 14,100
2021/06/07 465 467 463 466 19,700
2021/06/04 465 466 460 460 24,900
2021/06/03 472 472 462 462 39,600
2021/06/02 474 476 469 472 35,000
2021/06/01 470 475 466 474 53,500
2021/05/31 460 466 459 462 23,000
2021/05/28 459 459 455 458 24,700
2021/05/27 459 460 454 460 15,400
2021/05/26 458 459 456 459 5,700
2021/05/25 459 460 455 458 14,900
2021/05/24 458 458 455 458 6,900
2021/05/21 456 458 455 458 5,900
2021/05/20 456 456 452 455 16,600
2021/05/19 457 458 455 456 5,200
2021/05/18 452 457 452 457 7,500
2021/05/17 459 459 453 454 10,600
2021/05/14 458 458 449 457 35,500
2021/05/13 451 453 450 452 45,000
2021/05/12 454 456 452 452 9,800
2021/05/11 457 457 452 456 20,600
2021/05/10 460 460 454 457 12,100
2021/05/07 458 461 456 459 15,800
2021/05/06 453 459 453 458 19,100
2021/04/30 453 454 451 452 21,300
2021/04/28 452 456 452 453 7,300
2021/04/27 454 459 452 452 16,300
2021/04/26 452 454 451 454 15,800
2021/04/23 454 456 452 455 5,600
2021/04/22 453 457 453 454 3,900
2021/04/21 455 457 451 452 13,300
2021/04/20 457 459 454 459 12,500
2021/04/19 453 458 453 458 11,000
2021/04/16 459 459 452 453 20,100
2021/04/15 459 459 452 456 19,800
2021/04/14 457 457 452 452 10,200
2021/04/13 454 457 453 457 6,100
2021/04/12 457 457 454 454 8,400
2021/04/09 456 460 455 456 4,300
2021/04/08 465 465 454 459 26,100
2021/04/07 461 466 460 466 11,900
2021/04/06 464 464 457 461 40,100
2021/04/05 455 460 452 460 32,300
2021/04/02 450 455 449 455 19,000
2021/04/01 453 454 449 449 14,600
2021/03/31 452 452 448 452 20,000
2021/03/30 445 452 445 452 15,800
2021/03/29 452 452 445 448 311,000
2021/03/26 452 452 446 452 9,100
2021/03/25 443 453 442 452 12,800
2021/03/24 441 445 438 443 88,900
2021/03/23 454 457 442 442 46,100
2021/03/22 453 456 452 452 12,900
2021/03/19 452 455 452 455 5,600
2021/03/18 454 455 450 450 27,300
2021/03/17 452 453 447 453 40,700
2021/03/16 460 460 451 451 72,600
2021/03/15 468 468 455 455 62,000
2021/03/12 456 461 455 458 20,800
2021/03/11 452 463 452 456 73,600
2021/03/10 460 463 448 452 26,700
2021/03/09 466 468 455 455 31,500
2021/03/08 458 468 456 462 54,200
2021/03/05 455 455 445 450 14,700
2021/03/04 461 461 452 455 28,400
2021/03/03 459 465 457 463 16,200
2021/03/02 473 475 459 459 58,100
2021/03/01 450 473 450 470 148,200
2021/02/26 450 453 444 450 16,800
2021/02/25 446 452 446 451 14,700
2021/02/24 450 451 444 446 16,800
2021/02/22 447 457 447 447 63,100
2021/02/19 446 450 445 447 7,000
2021/02/18 450 455 443 449 66,600
2021/02/17 455 455 449 452 19,700
2021/02/16 457 459 452 453 15,500
2021/02/15 460 460 454 454 26,600
2021/02/12 454 455 450 455 5,000
2021/02/10 452 454 447 454 10,600
2021/02/09 454 455 449 450 21,000
2021/02/08 452 457 449 451 17,200
2021/02/05 445 465 443 451 50,200
2021/02/04 446 446 440 444 11,600
2021/02/03 445 446 442 446 9,700
2021/02/02 441 447 438 442 30,200
2021/02/01 441 444 438 443 16,500
2021/01/29 449 449 441 441 18,300
2021/01/28 447 452 443 448 17,100
2021/01/27 461 463 446 450 69,500
2021/01/26 446 446 443 443 2,100
2021/01/25 446 449 445 446 6,400
2021/01/22 446 449 443 445 9,100
2021/01/21 448 450 446 446 4,300
2021/01/20 448 448 445 446 7,500
2021/01/19 450 451 447 448 8,400
2021/01/18 453 453 447 448 8,400
2021/01/15 451 451 446 450 10,200
2021/01/14 447 448 445 447 6,200
2021/01/13 447 451 445 445 10,800
2021/01/12 450 450 448 448 7,200
2021/01/08 449 456 448 450 19,400
2021/01/07 445 449 444 449 7,400
2021/01/06 452 452 441 444 15,900
2021/01/05 441 445 440 444 14,400
2021/01/04 443 453 443 444 17,800

このページの先頭へ