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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/30 | 1,548 | 1,588 | 1,534 | 1,579 | 195,100 |
| 2025/04/28 | 1,556 | 1,577 | 1,545 | 1,554 | 106,400 |
| 2025/04/25 | 1,580 | 1,588 | 1,541 | 1,550 | 209,300 |
| 2025/04/24 | 1,568 | 1,600 | 1,544 | 1,582 | 341,900 |
| 2025/04/23 | 1,500 | 1,560 | 1,487 | 1,541 | 356,000 |
| 2025/04/22 | 1,445 | 1,470 | 1,420 | 1,470 | 169,200 |
| 2025/04/21 | 1,459 | 1,460 | 1,415 | 1,427 | 137,600 |
| 2025/04/18 | 1,419 | 1,459 | 1,419 | 1,459 | 224,500 |
| 2025/04/17 | 1,425 | 1,438 | 1,385 | 1,418 | 275,700 |
| 2025/04/16 | 1,470 | 1,486 | 1,395 | 1,399 | 294,600 |
| 2025/04/15 | 1,504 | 1,517 | 1,466 | 1,466 | 285,000 |
| 2025/04/14 | 1,535 | 1,561 | 1,462 | 1,485 | 557,300 |
| 2025/04/11 | 1,465 | 1,517 | 1,450 | 1,517 | 176,700 |
| 2025/04/10 | 1,500 | 1,500 | 1,465 | 1,490 | 210,600 |
| 2025/04/09 | 1,422 | 1,430 | 1,389 | 1,418 | 262,900 |
| 2025/04/08 | 1,425 | 1,493 | 1,425 | 1,475 | 302,200 |
| 2025/04/07 | 1,348 | 1,419 | 1,340 | 1,365 | 606,200 |
| 2025/04/04 | 1,537 | 1,560 | 1,480 | 1,497 | 442,800 |
| 2025/04/03 | 1,540 | 1,592 | 1,532 | 1,577 | 257,500 |
| 2025/04/02 | 1,614 | 1,614 | 1,542 | 1,580 | 229,300 |
| 2025/04/01 | 1,590 | 1,595 | 1,564 | 1,574 | 288,000 |
| 2025/03/31 | 1,616 | 1,635 | 1,571 | 1,574 | 346,600 |
| 2025/03/28 | 1,653 | 1,674 | 1,650 | 1,656 | 128,000 |
| 2025/03/27 | 1,652 | 1,668 | 1,640 | 1,656 | 182,800 |
| 2025/03/26 | 1,669 | 1,683 | 1,659 | 1,662 | 169,000 |
| 2025/03/25 | 1,637 | 1,664 | 1,617 | 1,660 | 264,400 |
| 2025/03/24 | 1,603 | 1,673 | 1,593 | 1,621 | 477,200 |
| 2025/03/21 | 1,680 | 1,721 | 1,583 | 1,583 | 929,500 |
| 2025/03/19 | 1,665 | 1,684 | 1,641 | 1,651 | 299,500 |
| 2025/03/18 | 1,650 | 1,726 | 1,637 | 1,662 | 415,400 |
| 2025/03/17 | 1,627 | 1,646 | 1,593 | 1,633 | 200,400 |
| 2025/03/14 | 1,613 | 1,632 | 1,581 | 1,612 | 407,400 |
| 2025/03/13 | 1,655 | 1,667 | 1,629 | 1,629 | 221,300 |
| 2025/03/12 | 1,580 | 1,652 | 1,572 | 1,629 | 376,300 |
| 2025/03/11 | 1,576 | 1,580 | 1,543 | 1,558 | 255,200 |
| 2025/03/10 | 1,590 | 1,613 | 1,590 | 1,597 | 150,800 |
| 2025/03/07 | 1,603 | 1,608 | 1,565 | 1,575 | 203,400 |
| 2025/03/06 | 1,613 | 1,637 | 1,612 | 1,626 | 192,000 |
| 2025/03/05 | 1,568 | 1,609 | 1,562 | 1,596 | 285,200 |
| 2025/03/04 | 1,530 | 1,561 | 1,512 | 1,560 | 274,600 |
| 2025/03/03 | 1,596 | 1,597 | 1,547 | 1,561 | 285,200 |
| 2025/02/28 | 1,638 | 1,652 | 1,550 | 1,578 | 474,400 |
| 2025/02/27 | 1,685 | 1,686 | 1,658 | 1,678 | 123,000 |
| 2025/02/26 | 1,693 | 1,700 | 1,653 | 1,675 | 220,500 |
| 2025/02/25 | 1,650 | 1,707 | 1,640 | 1,685 | 210,700 |
| 2025/02/21 | 1,697 | 1,722 | 1,672 | 1,684 | 245,500 |
| 2025/02/20 | 1,720 | 1,797 | 1,719 | 1,727 | 433,700 |
| 2025/02/19 | 1,753 | 1,770 | 1,707 | 1,738 | 359,600 |
| 2025/02/18 | 1,723 | 1,792 | 1,721 | 1,758 | 501,000 |
| 2025/02/17 | 1,708 | 1,743 | 1,701 | 1,707 | 377,400 |
| 2025/02/14 | 1,662 | 1,740 | 1,660 | 1,718 | 560,500 |
| 2025/02/13 | 1,628 | 1,684 | 1,624 | 1,662 | 334,400 |
| 2025/02/12 | 1,596 | 1,616 | 1,575 | 1,616 | 249,200 |
| 2025/02/10 | 1,588 | 1,617 | 1,582 | 1,592 | 195,600 |
| 2025/02/07 | 1,590 | 1,648 | 1,590 | 1,595 | 400,600 |
| 2025/02/06 | 1,515 | 1,605 | 1,513 | 1,575 | 406,300 |
| 2025/02/05 | 1,456 | 1,536 | 1,455 | 1,526 | 362,800 |
| 2025/02/04 | 1,473 | 1,484 | 1,456 | 1,457 | 435,500 |
| 2025/02/03 | 1,529 | 1,529 | 1,468 | 1,472 | 693,300 |
| 2025/01/31 | 1,589 | 1,590 | 1,562 | 1,581 | 375,700 |
| 2025/01/30 | 1,591 | 1,607 | 1,570 | 1,602 | 405,600 |
| 2025/01/29 | 1,595 | 1,627 | 1,577 | 1,592 | 655,100 |
| 2025/01/28 | 1,620 | 1,623 | 1,569 | 1,592 | 583,600 |
| 2025/01/27 | 1,718 | 1,736 | 1,630 | 1,630 | 689,100 |
| 2025/01/24 | 1,778 | 1,784 | 1,685 | 1,685 | 970,400 |
| 2025/01/23 | 1,962 | 1,975 | 1,806 | 1,806 | 562,200 |
| 2025/01/22 | 1,915 | 1,983 | 1,904 | 1,966 | 710,500 |
| 2025/01/21 | 1,886 | 1,904 | 1,859 | 1,892 | 457,400 |
| 2025/01/20 | 1,818 | 1,885 | 1,802 | 1,874 | 403,600 |
| 2025/01/17 | 1,750 | 1,815 | 1,728 | 1,806 | 350,600 |
| 2025/01/16 | 1,799 | 1,811 | 1,750 | 1,750 | 372,900 |
| 2025/01/15 | 1,695 | 1,787 | 1,686 | 1,759 | 474,200 |
| 2025/01/14 | 1,650 | 1,814 | 1,605 | 1,726 | 1,240,200 |
| 2025/01/10 | 1,731 | 1,745 | 1,716 | 1,736 | 294,600 |
| 2025/01/09 | 1,748 | 1,749 | 1,724 | 1,731 | 222,700 |
| 2025/01/08 | 1,777 | 1,805 | 1,757 | 1,773 | 311,400 |
| 2025/01/07 | 1,833 | 1,833 | 1,786 | 1,794 | 239,700 |
| 2025/01/06 | 1,853 | 1,863 | 1,817 | 1,827 | 298,200 |
| 2024/12/30 | 1,814 | 1,844 | 1,792 | 1,813 | 381,000 |
| 2024/12/27 | 1,808 | 1,854 | 1,797 | 1,821 | 399,700 |
| 2024/12/26 | 1,770 | 1,840 | 1,761 | 1,779 | 699,800 |
| 2024/12/25 | 1,746 | 1,775 | 1,732 | 1,772 | 358,400 |
| 2024/12/24 | 1,700 | 1,759 | 1,696 | 1,745 | 514,200 |
| 2024/12/23 | 1,670 | 1,688 | 1,628 | 1,685 | 354,100 |
| 2024/12/20 | 1,660 | 1,689 | 1,635 | 1,650 | 638,800 |
| 2024/12/19 | 1,666 | 1,686 | 1,634 | 1,670 | 359,200 |
| 2024/12/18 | 1,620 | 1,651 | 1,613 | 1,645 | 588,500 |
| 2024/12/17 | 1,664 | 1,678 | 1,605 | 1,625 | 587,300 |
| 2024/12/16 | 1,661 | 1,691 | 1,643 | 1,655 | 518,500 |
| 2024/12/13 | 1,714 | 1,718 | 1,661 | 1,661 | 318,300 |
| 2024/12/12 | 1,693 | 1,725 | 1,692 | 1,714 | 318,600 |
| 2024/12/11 | 1,729 | 1,734 | 1,690 | 1,691 | 314,700 |
| 2024/12/10 | 1,743 | 1,776 | 1,730 | 1,738 | 375,900 |
| 2024/12/09 | 1,804 | 1,809 | 1,724 | 1,724 | 441,400 |
| 2024/12/06 | 1,751 | 1,803 | 1,738 | 1,799 | 280,800 |
| 2024/12/05 | 1,800 | 1,814 | 1,759 | 1,761 | 301,900 |
| 2024/12/04 | 1,845 | 1,845 | 1,777 | 1,781 | 355,100 |
| 2024/12/03 | 1,850 | 1,889 | 1,849 | 1,860 | 251,000 |
| 2024/12/02 | 1,888 | 1,914 | 1,836 | 1,838 | 286,100 |
| 2024/11/29 | 1,852 | 1,894 | 1,831 | 1,883 | 338,100 |
| 2024/11/28 | 1,871 | 1,889 | 1,828 | 1,849 | 412,500 |
| 2024/11/27 | 1,898 | 1,944 | 1,860 | 1,890 | 396,400 |
| 2024/11/26 | 1,971 | 1,990 | 1,896 | 1,909 | 386,800 |
| 2024/11/25 | 1,991 | 2,000 | 1,951 | 1,966 | 308,900 |
| 2024/11/22 | 2,033 | 2,055 | 1,990 | 1,995 | 246,900 |
| 2024/11/21 | 1,990 | 2,044 | 1,990 | 2,036 | 271,300 |
| 2024/11/20 | 1,980 | 2,041 | 1,963 | 1,968 | 287,300 |
| 2024/11/19 | 1,991 | 2,005 | 1,967 | 1,967 | 222,300 |
| 2024/11/18 | 1,996 | 2,005 | 1,967 | 1,994 | 255,300 |
| 2024/11/15 | 2,007 | 2,033 | 2,005 | 2,019 | 183,800 |
| 2024/11/14 | 2,031 | 2,064 | 1,992 | 2,000 | 268,300 |
| 2024/11/13 | 2,014 | 2,057 | 2,001 | 2,008 | 342,500 |
| 2024/11/12 | 2,060 | 2,071 | 2,020 | 2,036 | 246,300 |
| 2024/11/11 | 2,025 | 2,108 | 2,014 | 2,060 | 418,300 |
| 2024/11/08 | 2,074 | 2,097 | 2,051 | 2,052 | 318,400 |
| 2024/11/07 | 2,100 | 2,126 | 2,070 | 2,074 | 548,000 |
| 2024/11/06 | 2,165 | 2,196 | 2,097 | 2,105 | 411,400 |
| 2024/11/05 | 2,196 | 2,211 | 2,157 | 2,183 | 234,900 |
| 2024/11/01 | 2,246 | 2,262 | 2,196 | 2,206 | 308,500 |
| 2024/10/31 | 2,332 | 2,353 | 2,256 | 2,281 | 451,100 |
| 2024/10/30 | 2,240 | 2,252 | 2,202 | 2,227 | 275,500 |
| 2024/10/29 | 2,236 | 2,258 | 2,172 | 2,231 | 352,500 |
| 2024/10/28 | 2,162 | 2,245 | 2,157 | 2,226 | 416,400 |
| 2024/10/25 | 2,125 | 2,167 | 2,120 | 2,151 | 442,600 |
| 2024/10/24 | 2,166 | 2,210 | 2,111 | 2,120 | 442,100 |
| 2024/10/23 | 2,200 | 2,200 | 2,091 | 2,155 | 464,900 |
| 2024/10/22 | 2,170 | 2,240 | 2,161 | 2,216 | 612,800 |
| 2024/10/21 | 2,273 | 2,304 | 2,168 | 2,168 | 659,500 |
| 2024/10/18 | 2,360 | 2,360 | 2,258 | 2,267 | 625,400 |
| 2024/10/17 | 2,390 | 2,418 | 2,332 | 2,383 | 732,300 |
| 2024/10/16 | 2,709 | 2,709 | 2,414 | 2,468 | 1,185,400 |
| 2024/10/15 | 2,999 | 3,050 | 2,766 | 2,790 | 1,148,600 |
| 2024/10/11 | 2,847 | 2,993 | 2,822 | 2,979 | 427,500 |
| 2024/10/10 | 2,911 | 2,936 | 2,844 | 2,871 | 425,400 |
| 2024/10/09 | 2,860 | 2,918 | 2,702 | 2,907 | 653,000 |
| 2024/10/08 | 2,847 | 2,917 | 2,803 | 2,865 | 254,100 |
| 2024/10/07 | 2,779 | 2,867 | 2,752 | 2,847 | 260,900 |
| 2024/10/04 | 2,784 | 2,845 | 2,774 | 2,829 | 185,700 |