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 |
|---|---|---|---|---|---|
| 2026/02/25 | 1,685 | 1,689 | 1,661 | 1,673 | 563,100 |
| 2026/02/24 | 1,692 | 1,725 | 1,667 | 1,690 | 438,600 |
| 2026/02/20 | 1,742 | 1,752 | 1,691 | 1,692 | 408,200 |
| 2026/02/19 | 1,765 | 1,777 | 1,723 | 1,741 | 317,200 |
| 2026/02/18 | 1,773 | 1,805 | 1,754 | 1,760 | 424,500 |
| 2026/02/17 | 1,770 | 1,830 | 1,741 | 1,759 | 642,300 |
| 2026/02/16 | 1,720 | 1,724 | 1,693 | 1,704 | 266,100 |
| 2026/02/13 | 1,732 | 1,754 | 1,665 | 1,677 | 408,800 |
| 2026/02/12 | 1,652 | 1,729 | 1,647 | 1,721 | 514,100 |
| 2026/02/10 | 1,630 | 1,651 | 1,625 | 1,647 | 282,600 |
| 2026/02/09 | 1,647 | 1,648 | 1,616 | 1,621 | 214,600 |
| 2026/02/06 | 1,613 | 1,624 | 1,596 | 1,619 | 288,800 |
| 2026/02/05 | 1,607 | 1,636 | 1,602 | 1,623 | 202,300 |
| 2026/02/04 | 1,609 | 1,619 | 1,596 | 1,602 | 286,700 |
| 2026/02/03 | 1,571 | 1,618 | 1,571 | 1,618 | 228,900 |
| 2026/02/02 | 1,580 | 1,598 | 1,551 | 1,564 | 404,100 |
| 2026/01/30 | 1,577 | 1,599 | 1,567 | 1,591 | 209,600 |
| 2026/01/29 | 1,581 | 1,600 | 1,542 | 1,595 | 365,100 |
| 2026/01/28 | 1,619 | 1,640 | 1,585 | 1,590 | 419,700 |
| 2026/01/27 | 1,623 | 1,657 | 1,603 | 1,632 | 380,800 |
| 2026/01/26 | 1,648 | 1,660 | 1,603 | 1,608 | 438,900 |
| 2026/01/23 | 1,648 | 1,676 | 1,601 | 1,645 | 538,900 |
| 2026/01/22 | 1,648 | 1,648 | 1,595 | 1,628 | 640,400 |
| 2026/01/21 | 1,611 | 1,668 | 1,611 | 1,648 | 709,400 |
| 2026/01/20 | 1,643 | 1,672 | 1,606 | 1,616 | 570,800 |
| 2026/01/19 | 1,599 | 1,627 | 1,573 | 1,614 | 677,600 |
| 2026/01/16 | 1,559 | 1,573 | 1,510 | 1,559 | 515,600 |
| 2026/01/15 | 1,531 | 1,585 | 1,497 | 1,573 | 669,000 |
| 2026/01/14 | 1,522 | 1,546 | 1,472 | 1,531 | 1,222,200 |
| 2026/01/13 | 1,545 | 1,553 | 1,485 | 1,500 | 841,400 |
| 2026/01/09 | 1,517 | 1,528 | 1,505 | 1,515 | 495,600 |
| 2026/01/08 | 1,531 | 1,531 | 1,488 | 1,514 | 795,700 |
| 2026/01/07 | 1,532 | 1,554 | 1,528 | 1,554 | 390,200 |
| 2026/01/06 | 1,588 | 1,594 | 1,551 | 1,559 | 410,200 |
| 2026/01/05 | 1,563 | 1,610 | 1,557 | 1,575 | 505,500 |
| 2025/12/30 | 1,550 | 1,558 | 1,527 | 1,528 | 397,600 |
| 2025/12/29 | 1,555 | 1,627 | 1,543 | 1,561 | 523,200 |
| 2025/12/26 | 1,530 | 1,541 | 1,516 | 1,538 | 335,300 |
| 2025/12/25 | 1,530 | 1,550 | 1,514 | 1,526 | 444,800 |
| 2025/12/24 | 1,484 | 1,570 | 1,484 | 1,532 | 987,600 |
| 2025/12/23 | 1,433 | 1,459 | 1,407 | 1,459 | 425,900 |
| 2025/12/22 | 1,420 | 1,463 | 1,410 | 1,450 | 772,500 |
| 2025/12/19 | 1,356 | 1,408 | 1,352 | 1,394 | 921,700 |
| 2025/12/18 | 1,345 | 1,362 | 1,328 | 1,362 | 423,600 |
| 2025/12/17 | 1,350 | 1,355 | 1,334 | 1,335 | 421,200 |
| 2025/12/16 | 1,365 | 1,372 | 1,347 | 1,347 | 609,700 |
| 2025/12/15 | 1,365 | 1,392 | 1,357 | 1,385 | 574,200 |
| 2025/12/12 | 1,394 | 1,399 | 1,373 | 1,387 | 437,600 |
| 2025/12/11 | 1,410 | 1,415 | 1,390 | 1,394 | 337,700 |
| 2025/12/10 | 1,420 | 1,434 | 1,403 | 1,404 | 344,400 |
| 2025/12/09 | 1,409 | 1,444 | 1,400 | 1,415 | 478,700 |
| 2025/12/08 | 1,400 | 1,407 | 1,375 | 1,400 | 522,800 |
| 2025/12/05 | 1,400 | 1,411 | 1,383 | 1,397 | 403,100 |
| 2025/12/04 | 1,402 | 1,413 | 1,385 | 1,406 | 394,000 |
| 2025/12/03 | 1,425 | 1,433 | 1,401 | 1,415 | 257,300 |
| 2025/12/02 | 1,474 | 1,481 | 1,410 | 1,426 | 450,400 |
| 2025/12/01 | 1,500 | 1,505 | 1,460 | 1,474 | 401,600 |
| 2025/11/28 | 1,473 | 1,539 | 1,465 | 1,529 | 587,500 |
| 2025/11/27 | 1,515 | 1,523 | 1,460 | 1,471 | 553,800 |
| 2025/11/26 | 1,466 | 1,517 | 1,459 | 1,500 | 755,000 |
| 2025/11/25 | 1,415 | 1,467 | 1,387 | 1,459 | 899,100 |
| 2025/11/21 | 1,309 | 1,385 | 1,294 | 1,385 | 580,500 |
| 2025/11/20 | 1,389 | 1,404 | 1,315 | 1,334 | 657,800 |
| 2025/11/19 | 1,406 | 1,419 | 1,383 | 1,392 | 339,300 |
| 2025/11/18 | 1,456 | 1,460 | 1,401 | 1,408 | 527,600 |
| 2025/11/17 | 1,477 | 1,490 | 1,471 | 1,485 | 228,500 |
| 2025/11/14 | 1,466 | 1,495 | 1,461 | 1,490 | 262,000 |
| 2025/11/13 | 1,483 | 1,493 | 1,467 | 1,479 | 238,500 |
| 2025/11/12 | 1,484 | 1,492 | 1,464 | 1,479 | 289,500 |
| 2025/11/11 | 1,518 | 1,519 | 1,495 | 1,505 | 173,000 |
| 2025/11/10 | 1,546 | 1,549 | 1,516 | 1,518 | 242,000 |
| 2025/11/07 | 1,480 | 1,522 | 1,463 | 1,519 | 306,000 |
| 2025/11/06 | 1,470 | 1,502 | 1,463 | 1,484 | 291,900 |
| 2025/11/05 | 1,450 | 1,460 | 1,414 | 1,454 | 397,500 |
| 2025/11/04 | 1,450 | 1,485 | 1,442 | 1,474 | 430,900 |
| 2025/10/31 | 1,481 | 1,527 | 1,468 | 1,477 | 487,100 |
| 2025/10/30 | 1,511 | 1,516 | 1,474 | 1,478 | 625,600 |
| 2025/10/29 | 1,584 | 1,604 | 1,535 | 1,535 | 497,800 |
| 2025/10/28 | 1,604 | 1,605 | 1,538 | 1,584 | 700,200 |
| 2025/10/27 | 1,707 | 1,715 | 1,617 | 1,620 | 548,600 |
| 2025/10/24 | 1,634 | 1,669 | 1,607 | 1,667 | 500,300 |
| 2025/10/23 | 1,614 | 1,636 | 1,602 | 1,613 | 559,800 |
| 2025/10/22 | 1,712 | 1,734 | 1,628 | 1,628 | 721,800 |
| 2025/10/21 | 1,715 | 1,764 | 1,710 | 1,713 | 421,300 |
| 2025/10/20 | 1,700 | 1,715 | 1,682 | 1,715 | 387,500 |
| 2025/10/17 | 1,757 | 1,763 | 1,679 | 1,707 | 659,100 |
| 2025/10/16 | 1,696 | 1,817 | 1,696 | 1,797 | 825,900 |
| 2025/10/15 | 1,872 | 1,924 | 1,742 | 1,776 | 1,246,200 |
| 2025/10/14 | 1,835 | 1,924 | 1,831 | 1,870 | 523,800 |
| 2025/10/10 | 1,885 | 1,887 | 1,850 | 1,871 | 360,100 |
| 2025/10/09 | 1,854 | 1,879 | 1,823 | 1,864 | 413,600 |
| 2025/10/08 | 1,817 | 1,868 | 1,801 | 1,868 | 464,400 |
| 2025/10/07 | 1,773 | 1,834 | 1,735 | 1,825 | 672,200 |
| 2025/10/06 | 1,833 | 1,900 | 1,719 | 1,781 | 1,219,800 |
| 2025/10/03 | 1,900 | 2,000 | 1,900 | 1,993 | 378,200 |
| 2025/10/02 | 1,860 | 1,897 | 1,845 | 1,891 | 226,000 |
| 2025/10/01 | 1,925 | 1,933 | 1,852 | 1,852 | 315,900 |
| 2025/09/30 | 2,000 | 2,020 | 1,933 | 1,959 | 450,900 |
| 2025/09/29 | 1,950 | 1,967 | 1,902 | 1,910 | 485,000 |
| 2025/09/26 | 1,904 | 1,963 | 1,902 | 1,961 | 409,800 |
| 2025/09/25 | 1,829 | 1,946 | 1,820 | 1,933 | 680,400 |
| 2025/09/24 | 1,850 | 1,855 | 1,796 | 1,820 | 383,500 |
| 2025/09/22 | 1,782 | 1,806 | 1,772 | 1,772 | 118,500 |
| 2025/09/19 | 1,783 | 1,803 | 1,748 | 1,782 | 384,900 |
| 2025/09/18 | 1,817 | 1,817 | 1,778 | 1,783 | 165,000 |
| 2025/09/17 | 1,851 | 1,851 | 1,795 | 1,795 | 329,200 |
| 2025/09/16 | 1,850 | 1,875 | 1,826 | 1,875 | 248,600 |
| 2025/09/12 | 1,800 | 1,843 | 1,800 | 1,810 | 321,800 |
| 2025/09/11 | 1,819 | 1,822 | 1,776 | 1,787 | 249,000 |
| 2025/09/10 | 1,859 | 1,874 | 1,826 | 1,826 | 287,300 |
| 2025/09/09 | 1,915 | 1,946 | 1,835 | 1,845 | 446,900 |
| 2025/09/08 | 1,906 | 1,927 | 1,867 | 1,918 | 572,600 |
| 2025/09/05 | 1,776 | 1,866 | 1,765 | 1,866 | 547,100 |
| 2025/09/04 | 1,695 | 1,812 | 1,688 | 1,793 | 1,032,300 |
| 2025/09/03 | 1,665 | 1,690 | 1,656 | 1,663 | 209,700 |
| 2025/09/02 | 1,670 | 1,697 | 1,667 | 1,689 | 267,600 |
| 2025/09/01 | 1,640 | 1,726 | 1,628 | 1,661 | 526,000 |
| 2025/08/29 | 1,630 | 1,635 | 1,600 | 1,620 | 317,800 |
| 2025/08/28 | 1,611 | 1,628 | 1,591 | 1,621 | 598,400 |
| 2025/08/27 | 1,651 | 1,690 | 1,651 | 1,687 | 595,400 |
| 2025/08/26 | 1,698 | 1,698 | 1,664 | 1,665 | 339,300 |
| 2025/08/25 | 1,722 | 1,738 | 1,703 | 1,704 | 351,200 |
| 2025/08/22 | 1,691 | 1,730 | 1,675 | 1,720 | 219,700 |
| 2025/08/21 | 1,702 | 1,711 | 1,694 | 1,697 | 225,000 |
| 2025/08/20 | 1,728 | 1,735 | 1,705 | 1,708 | 247,200 |
| 2025/08/19 | 1,700 | 1,742 | 1,681 | 1,718 | 409,000 |
| 2025/08/18 | 1,680 | 1,690 | 1,649 | 1,689 | 359,800 |
| 2025/08/15 | 1,647 | 1,664 | 1,641 | 1,664 | 387,600 |
| 2025/08/14 | 1,651 | 1,697 | 1,630 | 1,630 | 346,800 |
| 2025/08/13 | 1,666 | 1,675 | 1,641 | 1,643 | 271,600 |
| 2025/08/12 | 1,652 | 1,674 | 1,650 | 1,674 | 271,600 |
| 2025/08/08 | 1,645 | 1,668 | 1,643 | 1,652 | 205,600 |
| 2025/08/07 | 1,645 | 1,678 | 1,621 | 1,648 | 343,000 |
| 2025/08/06 | 1,547 | 1,615 | 1,541 | 1,615 | 415,400 |
| 2025/08/05 | 1,541 | 1,590 | 1,533 | 1,545 | 288,800 |
| 2025/08/04 | 1,498 | 1,552 | 1,491 | 1,541 | 268,900 |
| 2025/08/01 | 1,510 | 1,516 | 1,493 | 1,511 | 300,600 |
| 2025/07/31 | 1,518 | 1,530 | 1,502 | 1,513 | 324,600 |
| 2025/07/30 | 1,560 | 1,565 | 1,511 | 1,525 | 428,700 |
| 2025/07/29 | 1,550 | 1,568 | 1,540 | 1,560 | 190,700 |
| 2025/07/28 | 1,570 | 1,586 | 1,545 | 1,553 | 294,500 |
| 2025/07/25 | 1,555 | 1,580 | 1,531 | 1,558 | 398,700 |
| 2025/07/24 | 1,487 | 1,605 | 1,482 | 1,576 | 900,300 |
| 2025/07/23 | 1,487 | 1,513 | 1,487 | 1,493 | 455,100 |
| 2025/07/22 | 1,428 | 1,515 | 1,425 | 1,479 | 733,400 |
| 2025/07/18 | 1,450 | 1,452 | 1,403 | 1,403 | 1,005,900 |
| 2025/07/17 | 1,501 | 1,532 | 1,457 | 1,478 | 917,300 |
| 2025/07/16 | 1,501 | 1,537 | 1,484 | 1,485 | 787,900 |
| 2025/07/15 | 1,735 | 1,766 | 1,559 | 1,565 | 1,408,800 |
| 2025/07/14 | 1,740 | 1,758 | 1,733 | 1,738 | 320,300 |
| 2025/07/11 | 1,733 | 1,750 | 1,728 | 1,730 | 228,900 |
| 2025/07/10 | 1,760 | 1,760 | 1,713 | 1,719 | 267,400 |
| 2025/07/09 | 1,752 | 1,772 | 1,742 | 1,742 | 246,800 |
| 2025/07/08 | 1,692 | 1,764 | 1,692 | 1,764 | 303,600 |
| 2025/07/07 | 1,733 | 1,739 | 1,691 | 1,691 | 297,700 |
| 2025/07/04 | 1,683 | 1,744 | 1,683 | 1,741 | 326,500 |
| 2025/07/03 | 1,661 | 1,690 | 1,658 | 1,675 | 136,700 |
| 2025/07/02 | 1,685 | 1,685 | 1,654 | 1,668 | 230,200 |
| 2025/07/01 | 1,695 | 1,711 | 1,674 | 1,692 | 300,100 |
| 2025/06/30 | 1,692 | 1,711 | 1,648 | 1,664 | 342,300 |
| 2025/06/27 | 1,618 | 1,674 | 1,613 | 1,633 | 235,500 |
| 2025/06/26 | 1,592 | 1,632 | 1,592 | 1,612 | 191,900 |
| 2025/06/25 | 1,583 | 1,611 | 1,571 | 1,587 | 190,500 |
| 2025/06/24 | 1,597 | 1,610 | 1,580 | 1,593 | 122,600 |
| 2025/06/23 | 1,577 | 1,608 | 1,561 | 1,597 | 142,700 |
| 2025/06/20 | 1,574 | 1,593 | 1,562 | 1,579 | 179,900 |
| 2025/06/19 | 1,575 | 1,611 | 1,568 | 1,574 | 164,900 |
| 2025/06/18 | 1,566 | 1,575 | 1,553 | 1,575 | 99,600 |
| 2025/06/17 | 1,524 | 1,563 | 1,524 | 1,563 | 138,700 |
| 2025/06/16 | 1,497 | 1,522 | 1,491 | 1,521 | 112,800 |
| 2025/06/13 | 1,534 | 1,537 | 1,489 | 1,490 | 105,800 |
| 2025/06/12 | 1,520 | 1,537 | 1,503 | 1,516 | 100,900 |
| 2025/06/11 | 1,500 | 1,532 | 1,500 | 1,520 | 144,000 |
| 2025/06/10 | 1,494 | 1,535 | 1,490 | 1,495 | 184,300 |
| 2025/06/09 | 1,501 | 1,505 | 1,479 | 1,482 | 101,900 |
| 2025/06/06 | 1,492 | 1,514 | 1,488 | 1,488 | 105,400 |
| 2025/06/05 | 1,502 | 1,513 | 1,488 | 1,492 | 211,700 |
| 2025/06/04 | 1,537 | 1,558 | 1,532 | 1,532 | 182,400 |
| 2025/06/03 | 1,575 | 1,575 | 1,537 | 1,539 | 254,800 |
| 2025/06/02 | 1,580 | 1,586 | 1,563 | 1,579 | 105,900 |
| 2025/05/30 | 1,558 | 1,581 | 1,545 | 1,580 | 128,500 |
| 2025/05/29 | 1,578 | 1,585 | 1,558 | 1,558 | 122,600 |
| 2025/05/28 | 1,579 | 1,597 | 1,579 | 1,581 | 157,500 |
| 2025/05/27 | 1,551 | 1,567 | 1,548 | 1,564 | 98,600 |
| 2025/05/26 | 1,563 | 1,576 | 1,540 | 1,550 | 108,900 |
| 2025/05/23 | 1,564 | 1,579 | 1,535 | 1,544 | 162,100 |
| 2025/05/22 | 1,600 | 1,611 | 1,563 | 1,570 | 221,200 |
| 2025/05/21 | 1,571 | 1,588 | 1,560 | 1,560 | 137,600 |
| 2025/05/20 | 1,587 | 1,598 | 1,556 | 1,560 | 202,800 |
| 2025/05/19 | 1,600 | 1,620 | 1,583 | 1,585 | 163,900 |
| 2025/05/16 | 1,612 | 1,630 | 1,608 | 1,611 | 123,400 |
| 2025/05/15 | 1,600 | 1,641 | 1,599 | 1,617 | 149,500 |
| 2025/05/14 | 1,605 | 1,624 | 1,593 | 1,610 | 152,300 |
| 2025/05/13 | 1,665 | 1,675 | 1,603 | 1,608 | 257,700 |
| 2025/05/12 | 1,580 | 1,662 | 1,558 | 1,648 | 404,400 |
| 2025/05/09 | 1,538 | 1,555 | 1,524 | 1,540 | 163,400 |
| 2025/05/08 | 1,529 | 1,537 | 1,513 | 1,531 | 135,700 |
| 2025/05/07 | 1,570 | 1,588 | 1,528 | 1,533 | 171,900 |
| 2025/05/02 | 1,561 | 1,561 | 1,521 | 1,540 | 161,100 |
| 2025/05/01 | 1,572 | 1,602 | 1,542 | 1,560 | 185,400 |