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
2026/06/16 2,234 2,357 2,211 2,256 408,800
2026/06/15 2,332 2,336 2,240 2,280 541,100
2026/06/12 2,305 2,355 2,290 2,313 450,200
2026/06/11 2,238 2,348 2,191 2,305 663,600
2026/06/10 2,335 2,369 2,251 2,297 639,900
2026/06/09 2,498 2,500 2,397 2,413 506,000
2026/06/08 2,355 2,506 2,307 2,450 458,000
2026/06/05 2,386 2,491 2,290 2,478 735,100
2026/06/04 2,564 2,630 2,436 2,436 596,600
2026/06/03 2,524 2,612 2,503 2,578 632,200
2026/06/02 2,600 2,600 2,430 2,489 857,000
2026/06/01 2,595 2,644 2,493 2,600 1,103,200
2026/05/29 2,863 2,928 2,691 2,695 1,122,600
2026/05/28 3,045 3,045 2,845 2,936 644,200
2026/05/27 3,165 3,270 3,075 3,115 661,300
2026/05/26 3,010 3,015 2,860 2,974 375,100
2026/05/25 2,900 2,992 2,877 2,991 511,800
2026/05/22 2,918 2,964 2,833 2,891 733,800
2026/05/21 3,100 3,150 2,892 2,923 907,200
2026/05/20 3,040 3,120 2,903 3,085 794,500
2026/05/19 3,015 3,085 2,839 3,040 684,400
2026/05/18 3,030 3,065 2,901 2,980 467,800
2026/05/15 3,140 3,200 2,985 3,005 609,400
2026/05/14 3,040 3,185 2,980 3,070 714,300
2026/05/13 2,850 3,025 2,790 3,015 694,600
2026/05/12 3,180 3,200 2,917 2,950 1,153,700
2026/05/11 3,110 3,230 3,050 3,115 746,600
2026/05/08 2,862 3,000 2,830 2,980 708,400
2026/05/07 2,880 2,947 2,714 2,860 1,297,000
2026/05/01 2,927 3,090 2,820 2,884 1,520,300
2026/04/30 2,731 2,915 2,702 2,877 1,548,900
2026/04/28 2,683 2,762 2,620 2,756 885,400
2026/04/27 2,541 2,710 2,495 2,637 1,610,400
2026/04/24 2,383 2,598 2,383 2,548 1,391,900
2026/04/23 2,320 2,424 2,310 2,356 1,043,700
2026/04/22 2,288 2,295 2,211 2,270 549,000
2026/04/21 2,305 2,357 2,274 2,288 923,400
2026/04/20 2,205 2,330 2,161 2,279 996,600
2026/04/17 2,320 2,374 2,206 2,239 1,357,400
2026/04/16 2,096 2,371 2,090 2,320 1,902,000
2026/04/15 1,944 2,163 1,903 2,122 2,113,400
2026/04/14 1,815 1,947 1,730 1,947 1,755,400
2026/04/13 1,843 1,863 1,802 1,855 750,200
2026/04/10 1,890 1,920 1,827 1,848 669,900
2026/04/09 1,834 1,841 1,803 1,824 395,700
2026/04/08 1,872 1,903 1,833 1,838 434,700
2026/04/07 1,882 1,906 1,806 1,831 393,000
2026/04/06 1,912 1,944 1,894 1,900 354,600
2026/04/03 1,838 1,932 1,824 1,896 451,100
2026/03/27 1,723 1,768 1,713 1,716 294,800
2026/03/26 1,791 1,806 1,705 1,716 376,800
2026/03/25 1,755 1,816 1,750 1,800 367,700
2026/03/24 1,710 1,748 1,663 1,723 566,000
2026/03/23 1,670 1,693 1,604 1,670 910,300
2026/03/19 1,758 1,799 1,730 1,750 910,600
2026/03/18 1,805 1,870 1,801 1,851 688,600
2026/03/17 2,027 2,050 1,833 1,845 1,429,800
2026/03/16 1,951 2,040 1,897 1,927 1,586,700
2026/03/13 1,710 1,935 1,696 1,871 1,492,900
2026/03/12 1,669 1,730 1,665 1,710 388,700
2026/03/11 1,643 1,725 1,636 1,693 378,400
2026/03/10 1,604 1,654 1,600 1,631 249,500
2026/03/09 1,550 1,585 1,512 1,580 548,300
2026/03/06 1,603 1,646 1,601 1,625 230,000
2026/03/05 1,630 1,669 1,603 1,621 327,200
2026/03/04 1,617 1,650 1,540 1,575 586,400
2026/03/03 1,788 1,800 1,667 1,667 503,400
2026/03/02 1,731 1,763 1,710 1,761 450,500
2026/02/27 1,688 1,740 1,652 1,739 389,500
2026/02/26 1,649 1,707 1,645 1,675 401,100
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

このページの先頭へ