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
2009/12/30 1,328 1,362 1,296 1,342 142,300
2009/12/29 1,275 1,328 1,265 1,328 128,700
2009/12/28 1,275 1,310 1,260 1,290 164,900
2009/12/25 1,250 1,254 1,193 1,240 161,300
2009/12/24 1,265 1,321 1,237 1,274 454,600
2009/12/22 1,081 1,235 1,081 1,230 381,000
2009/12/21 999 1,087 999 1,078 132,400
2009/12/18 1,043 1,043 967 999 161,100
2009/12/17 1,050 1,050 1,006 1,010 134,400
2009/12/16 1,133 1,148 1,057 1,073 131,400
2009/12/15 1,141 1,160 1,119 1,140 58,100
2009/12/14 1,140 1,150 1,075 1,138 104,300
2009/12/11 1,110 1,140 1,014 1,127 215,100
2009/12/10 1,136 1,164 1,093 1,105 125,300
2009/12/09 1,158 1,175 1,136 1,137 74,300
2009/12/08 1,200 1,220 1,157 1,197 107,500
2009/12/07 1,288 1,315 1,205 1,235 139,600
2009/12/04 1,300 1,300 1,224 1,273 147,900
2009/12/03 1,175 1,294 1,175 1,274 224,100
2009/12/02 1,180 1,260 1,150 1,152 113,100
2009/12/01 1,160 1,205 1,129 1,195 104,500
2009/11/30 1,132 1,188 1,112 1,185 81,800
2009/11/27 1,120 1,175 1,110 1,120 69,300
2009/11/26 1,130 1,200 1,105 1,176 135,400
2009/11/25 1,202 1,241 1,130 1,130 211,800
2009/11/24 1,412 1,420 1,250 1,260 138,900
2009/11/20 1,322 1,400 1,312 1,392 108,800
2009/11/19 1,361 1,382 1,285 1,341 104,800
2009/11/18 1,310 1,380 1,231 1,356 198,300
2009/11/17 1,400 1,479 1,305 1,310 132,600
2009/11/16 1,348 1,423 1,315 1,395 98,400
2009/11/13 1,320 1,420 1,311 1,388 144,800
2009/11/12 1,495 1,496 1,361 1,361 205,700
2009/11/11 1,552 1,570 1,440 1,495 268,400
2009/11/10 1,688 1,702 1,582 1,599 149,000
2009/11/09 1,715 1,792 1,654 1,700 208,200
2009/11/06 1,637 1,785 1,636 1,740 278,800
2009/11/05 1,550 1,599 1,550 1,580 58,000
2009/11/04 1,570 1,598 1,551 1,560 53,200
2009/11/02 1,520 1,600 1,481 1,600 84,100
2009/10/30 1,582 1,600 1,551 1,575 85,000
2009/10/29 1,587 1,696 1,533 1,600 298,100
2009/10/28 1,600 1,646 1,556 1,570 226,600
2009/10/27 1,760 1,774 1,646 1,646 253,800
2009/10/26 1,807 1,840 1,780 1,805 148,000
2009/10/23 1,840 1,861 1,808 1,824 179,600
2009/10/22 1,870 1,917 1,820 1,860 256,400
2009/10/21 1,870 1,920 1,775 1,900 350,400
2009/10/20 1,810 1,940 1,805 1,851 532,500
2009/10/19 1,799 1,899 1,693 1,899 442,000
2009/10/16 1,785 1,819 1,530 1,750 861,700
2009/10/15 1,645 1,645 1,626 1,645 250,100
2009/10/14 1,368 1,455 1,360 1,445 213,200
2009/10/13 1,358 1,427 1,345 1,398 253,900
2009/10/09 1,250 1,298 1,222 1,298 226,300
2009/10/08 1,156 1,277 1,156 1,263 313,600
2009/10/07 1,075 1,160 1,073 1,160 137,800
2009/10/06 1,070 1,105 1,067 1,078 52,100
2009/10/05 1,115 1,115 1,060 1,075 49,700
2009/10/02 1,045 1,109 1,045 1,079 66,200
2009/10/01 1,099 1,129 1,082 1,097 48,700
2009/09/30 1,090 1,131 1,090 1,125 38,800
2009/09/29 1,085 1,139 1,079 1,124 97,800
2009/09/28 1,040 1,070 1,033 1,065 81,400
2009/09/25 1,089 1,110 1,060 1,070 62,800
2009/09/24 1,094 1,143 1,086 1,096 80,700
2009/09/18 1,072 1,186 1,028 1,094 225,900
2009/09/17 1,125 1,130 1,060 1,066 93,400
2009/09/16 1,122 1,135 1,089 1,116 87,800
2009/09/15 1,125 1,154 1,110 1,142 115,700
2009/09/14 1,100 1,128 1,072 1,100 112,200
2009/09/11 1,180 1,195 1,110 1,139 224,200
2009/09/10 1,053 1,176 1,053 1,160 432,200
2009/09/09 1,018 1,075 1,015 1,051 59,900
2009/09/08 1,041 1,049 991 1,038 73,600
2009/09/07 1,064 1,070 1,020 1,040 65,800
2009/09/04 1,050 1,079 1,025 1,039 190,100
2009/09/03 1,012 1,099 1,002 1,070 360,700
2009/09/02 961 999 945 999 148,900
2009/09/01 1,013 1,015 966 1,011 150,000
2009/08/31 1,095 1,133 1,000 1,022 339,400
2009/08/28 980 1,084 974 1,084 379,400
2009/08/27 980 994 967 984 71,400
2009/08/26 1,020 1,028 965 982 184,100
2009/08/25 1,035 1,074 1,001 1,011 477,600
2009/08/24 1,010 1,075 981 1,075 289,300
2009/08/21 1,023 1,050 971 975 567,400
2009/08/20 944 994 910 994 506,200
2009/08/19 845 899 845 894 456,600
2009/08/18 761 831 752 825 226,200
2009/08/17 820 820 752 780 205,100
2009/08/14 812 840 794 827 245,500
2009/08/13 810 860 763 797 398,600
2009/08/12 837 900 801 812 700,500
2009/08/11 735 807 734 807 629,900
2009/08/10 627 707 626 707 288,000
2009/08/07 620 628 597 607 114,800
2009/08/06 615 649 590 630 192,800
2009/08/05 642 649 560 625 505,000
2009/08/04 728 760 632 632 523,600
2009/08/03 699 739 689 732 389,300
2009/07/31 641 700 636 679 444,400
2009/07/30 622 667 615 640 286,000
2009/07/29 579 660 567 623 461,300
2009/07/28 545 581 538 579 300,300
2009/07/27 502 555 495 555 236,200
2009/07/24 492 528 492 498 242,400
2009/07/23 479 523 476 512 367,900
2009/07/22 464 478 445 462 166,400
2009/07/21 471 471 446 465 261,600
2009/07/17 395 409 386 402 135,500
2009/07/16 366 398 358 377 147,900
2009/07/15 356 370 352 358 197,700
2009/07/14 368 426 368 426 105,800
2009/07/13 378 400 351 363 98,600
2009/07/10 399 405 376 376 65,200
2009/07/09 398 420 375 397 158,600
2009/07/08 406 415 404 410 107,200
2009/07/07 425 435 412 423 115,200
2009/07/06 449 449 408 417 127,500
2009/07/03 461 476 454 459 72,100
2009/07/02 470 484 463 476 99,000
2009/07/01 455 475 441 465 128,000
2009/06/30 426 472 412 465 218,400
2009/06/29 419 460 405 411 230,500
2009/06/26 354 429 345 419 203,700
2009/06/25 343 355 343 349 21,000
2009/06/24 352 353 339 348 47,100
2009/06/23 347 355 339 342 73,400
2009/06/22 370 379 342 362 63,000
2009/06/19 397 397 370 372 128,800
2009/06/18 410 411 367 387 185,100
2009/06/17 343 414 336 395 232,200
2009/06/16 304 360 296 358 166,800
2009/06/15 304 315 295 305 163,500
2009/06/12 255 298 255 289 180,000
2009/06/11 253 255 248 253 32,500
2009/06/10 248 257 242 249 47,700
2009/06/09 248 258 247 250 40,600
2009/06/08 251 254 246 253 60,700
2009/06/05 251 251 242 243 42,400
2009/06/04 260 260 245 253 108,500
2009/06/03 259 279 250 262 204,300
2009/06/02 269 278 257 274 213,600
2009/06/01 240 265 233 252 210,300
2009/05/29 219 233 207 230 183,000
2009/05/28 230 258 207 224 714,000
2009/05/27 175 210 166 210 213,100
2009/05/26 158 161 156 160 7,000
2009/05/25 158 160 155 157 16,200
2009/05/22 157 158 156 158 5,000
2009/05/21 157 158 154 157 3,700
2009/05/20 157 160 153 158 14,700
2009/05/19 159 160 155 157 5,600
2009/05/18 160 160 154 154 15,700
2009/05/15 159 159 157 159 3,800
2009/05/14 152 159 151 157 17,000
2009/05/13 156 162 152 162 31,000
2009/05/12 156 156 152 156 7,800
2009/05/11 152 160 152 156 33,200
2009/05/08 146 152 145 150 23,200
2009/05/07 147 149 142 146 21,700
2009/05/01 139 143 138 140 5,900
2009/04/30 141 145 141 141 24,000
2009/04/28 144 146 140 140 14,400
2009/04/27 145 146 140 142 15,000
2009/04/24 140 143 137 137 9,800
2009/04/23 140 140 134 139 18,700
2009/04/22 141 144 135 140 53,400
2009/04/21 130 142 129 139 119,800
2009/04/20 128 136 128 134 132,200
2009/04/17 143 145 130 143 168,200
2009/04/16 162 162 145 152 108,800
2009/04/15 179 179 155 170 162,800
2009/04/14 186 189 186 189 11,200
2009/04/13 190 195 185 190 31,900
2009/04/10 195 197 188 188 45,700
2009/04/09 195 197 189 194 25,500
2009/04/08 194 195 186 192 25,500
2009/04/07 181 196 174 196 39,200
2009/04/06 169 189 169 179 34,000
2009/04/03 189 198 167 174 61,900
2009/04/02 179 198 179 193 37,000
2009/04/01 174 176 171 176 19,600
2009/03/31 171 178 166 174 70,500
2009/03/30 155 201 150 176 104,600
2009/03/27 148 158 148 156 42,100
2009/03/26 149 150 144 146 26,300
2009/03/25 138 144 133 144 26,300
2009/03/24 137 138 129 138 30,600
2009/03/23 125 134 125 134 25,600
2009/03/19 121 126 116 124 40,800
2009/03/18 140 145 124 124 82,200
2009/03/17 127 137 126 136 47,500
2009/03/16 115 128 115 127 62,500
2009/03/13 115 119 114 119 35,100
2009/03/12 112 119 106 113 104,800
2009/03/11 115 122 109 111 195,600
2009/03/10 110 116 108 115 36,700
2009/03/09 103 115 102 115 45,900
2009/03/06 102 108 102 108 14,600
2009/03/05 105 107 105 107 5,400
2009/03/04 104 104 101 103 17,300
2009/03/03 107 107 105 105 16,400
2009/03/02 109 109 103 105 21,500
2009/02/27 104 105 101 105 18,800
2009/02/26 106 107 100 103 17,000
2009/02/25 97 104 97 103 30,600
2009/02/24 97 100 96 99 25,200
2009/02/23 101 101 99 100 7,700
2009/02/20 106 107 104 104 10,700
2009/02/19 99 104 99 104 10,100
2009/02/18 100 101 99 101 4,300
2009/02/17 100 101 98 100 6,600
2009/02/16 99 102 96 102 16,800
2009/02/13 96 100 92 100 44,400
2009/02/12 96 101 96 101 12,400
2009/02/10 94 101 91 99 133,100
2009/02/09 93 98 86 91 71,200
2009/02/06 104 106 86 90 245,000
2009/02/05 105 106 103 105 13,400
2009/02/04 103 109 91 107 90,600
2009/02/03 111 111 105 108 40,100
2009/02/02 112 112 100 109 106,700
2009/01/30 108 112 104 111 42,100
2009/01/29 115 115 100 112 93,800
2009/01/28 111 114 108 114 59,900
2009/01/27 97 114 97 114 93,500
2009/01/26 104 107 96 99 36,700
2009/01/23 111 115 101 104 77,800
2009/01/22 115 116 109 116 66,100
2009/01/21 115 118 112 118 64,200
2009/01/20 118 119 113 118 38,100
2009/01/19 119 126 111 118 177,800
2009/01/16 105 117 104 116 248,800
2009/01/15 110 111 101 105 34,800
2009/01/14 108 108 104 106 14,100
2009/01/13 109 109 104 106 10,400
2009/01/09 106 110 100 109 52,300
2009/01/08 100 117 96 103 92,900
2009/01/07 102 103 98 102 19,300
2009/01/06 103 104 97 103 21,700
2009/01/05 99 105 97 103 27,000

このページの先頭へ