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
2010/12/30 753 756 737 744 75,000
2010/12/29 745 751 735 747 48,700
2010/12/28 730 741 729 739 32,500
2010/12/27 726 741 725 732 47,700
2010/12/24 727 736 726 731 20,800
2010/12/22 735 744 726 727 57,400
2010/12/21 746 752 726 729 93,900
2010/12/20 760 765 739 746 78,200
2010/12/17 762 764 745 755 43,400
2010/12/16 738 767 737 757 64,900
2010/12/15 758 760 733 742 98,900
2010/12/14 764 770 751 767 114,000
2010/12/13 768 780 754 771 256,700
2010/12/10 724 746 719 744 241,000
2010/12/09 686 724 686 724 258,500
2010/12/08 680 687 676 684 27,200
2010/12/07 679 687 671 680 53,800
2010/12/06 682 682 674 675 41,400
2010/12/03 668 682 652 682 70,800
2010/12/02 660 670 659 669 46,800
2010/12/01 654 659 650 658 26,200
2010/11/30 676 676 651 656 60,600
2010/11/29 670 676 652 672 34,700
2010/11/26 660 687 658 667 116,700
2010/11/25 656 656 642 650 67,800
2010/11/24 653 655 645 646 69,000
2010/11/22 681 684 663 663 51,000
2010/11/19 688 689 673 679 51,500
2010/11/18 674 677 660 677 63,900
2010/11/17 655 677 650 670 41,100
2010/11/16 678 682 657 658 64,700
2010/11/15 643 674 643 674 104,500
2010/11/12 638 644 638 638 29,500
2010/11/11 640 648 634 640 21,300
2010/11/10 643 644 625 637 33,100
2010/11/09 653 653 634 638 42,800
2010/11/08 645 660 641 647 47,600
2010/11/05 632 654 632 640 47,500
2010/11/04 635 642 630 631 28,500
2010/11/02 646 646 628 630 35,600
2010/11/01 680 680 642 642 86,300
2010/10/29 660 680 660 680 35,600
2010/10/28 668 688 668 668 42,200
2010/10/27 700 700 675 678 61,500
2010/10/26 715 726 696 707 51,500
2010/10/25 679 704 667 700 62,700
2010/10/22 661 675 661 667 33,700
2010/10/21 657 677 655 671 88,700
2010/10/20 685 695 672 677 80,300
2010/10/19 705 712 694 710 39,500
2010/10/18 710 725 685 701 54,100
2010/10/15 710 742 705 725 78,400
2010/10/14 730 755 730 755 92,100
2010/10/13 757 780 725 730 66,700
2010/10/12 798 798 750 750 55,100
2010/10/08 790 798 784 794 73,000
2010/10/07 818 818 797 804 110,600
2010/10/06 780 819 777 819 255,400
2010/10/05 740 767 740 756 93,200
2010/10/04 736 745 723 731 50,900
2010/10/01 751 762 746 749 35,800
2010/09/30 770 783 749 751 93,500
2010/09/29 745 770 744 758 73,800
2010/09/28 732 744 732 744 39,100
2010/09/27 745 755 733 746 47,300
2010/09/24 729 757 724 745 70,700
2010/09/22 730 763 725 744 159,400
2010/09/21 720 733 710 725 83,000
2010/09/17 708 718 690 702 96,100
2010/09/16 721 728 702 714 92,100
2010/09/15 700 735 693 716 119,800
2010/09/14 699 713 687 711 151,700
2010/09/13 660 692 660 685 122,900
2010/09/10 628 674 618 659 171,100
2010/09/09 632 648 609 617 117,100
2010/09/08 642 649 629 632 64,700
2010/09/07 688 688 651 656 125,200
2010/09/06 635 677 632 668 179,900
2010/09/03 586 638 568 630 231,000
2010/09/02 629 629 596 603 130,000
2010/09/01 656 663 612 613 200,400
2010/08/31 693 700 657 658 114,100
2010/08/30 710 719 692 710 68,600
2010/08/27 691 724 683 698 170,800
2010/08/26 711 736 711 731 190,600
2010/08/25 700 738 690 718 137,900
2010/08/24 750 750 710 715 174,600
2010/08/23 784 792 770 770 59,500
2010/08/20 790 798 775 782 130,500
2010/08/19 805 813 793 809 116,200
2010/08/18 796 815 783 798 142,500
2010/08/17 762 791 755 783 112,800
2010/08/16 820 826 770 770 239,900
2010/08/13 820 843 807 825 190,000
2010/08/12 777 820 761 820 378,100
2010/08/11 861 861 812 818 394,400
2010/08/10 818 860 811 854 568,900
2010/08/09 752 796 740 794 319,900
2010/08/06 731 783 727 747 366,000
2010/08/05 723 803 723 758 733,800
2010/08/04 690 714 678 706 207,300
2010/08/03 675 698 673 688 246,300
2010/08/02 645 667 640 660 171,300
2010/07/30 625 644 620 630 134,500
2010/07/29 603 640 601 625 159,200
2010/07/28 606 613 599 606 62,400
2010/07/27 590 619 581 595 77,200
2010/07/26 580 596 576 590 42,100
2010/07/23 570 573 556 573 34,800
2010/07/22 573 581 546 562 98,700
2010/07/21 605 614 565 580 108,600
2010/07/20 600 620 587 605 60,200
2010/07/16 600 617 595 610 110,200
2010/07/15 630 630 605 607 313,200
2010/07/14 605 649 605 649 212,000
2010/07/13 601 618 600 601 137,800
2010/07/12 592 630 592 605 148,300
2010/07/09 559 590 554 581 117,800
2010/07/08 585 585 550 565 204,700
2010/07/07 592 595 554 565 189,600
2010/07/06 592 600 570 598 105,300
2010/07/05 558 617 558 602 156,100
2010/07/02 556 577 547 561 181,200
2010/07/01 563 580 551 555 121,700
2010/06/30 578 599 542 593 188,600
2010/06/29 660 675 588 598 190,200
2010/06/28 728 729 653 658 135,300
2010/06/25 746 756 704 735 136,400
2010/06/24 701 764 701 745 208,000
2010/06/23 700 720 695 702 285,900
2010/06/22 675 686 668 679 63,900
2010/06/21 668 686 641 680 149,600
2010/06/18 694 716 667 678 149,100
2010/06/17 718 720 702 709 54,800
2010/06/16 741 745 714 717 81,200
2010/06/15 731 739 728 729 62,800
2010/06/14 731 746 730 739 99,100
2010/06/11 731 739 701 724 105,700
2010/06/10 734 734 706 712 96,500
2010/06/09 776 786 728 748 108,100
2010/06/08 770 794 763 771 53,800
2010/06/07 798 798 784 787 47,300
2010/06/04 830 865 810 825 173,900
2010/06/03 862 868 807 817 76,600
2010/06/02 840 869 820 847 76,300
2010/06/01 915 937 862 876 93,900
2010/05/31 820 950 814 945 107,800
2010/05/28 837 850 818 835 55,400
2010/05/27 763 797 763 797 24,100
2010/05/26 787 797 767 770 28,600
2010/05/25 826 849 783 783 57,200
2010/05/24 850 860 829 840 36,200
2010/05/21 780 844 770 840 79,600
2010/05/20 796 815 761 813 56,300
2010/05/19 802 813 761 795 128,100
2010/05/18 852 855 770 788 102,600
2010/05/17 888 900 813 822 154,200
2010/05/14 950 950 916 918 66,700
2010/05/13 932 958 931 953 70,400
2010/05/12 1,001 1,001 930 930 176,000
2010/05/11 1,047 1,070 1,015 1,015 39,900
2010/05/10 1,030 1,080 1,030 1,049 112,800
2010/05/07 990 1,054 969 1,047 135,000
2010/05/06 1,010 1,014 992 1,006 82,100
2010/04/30 1,050 1,062 1,021 1,021 48,000
2010/04/28 1,018 1,048 1,017 1,042 35,600
2010/04/27 1,066 1,069 1,040 1,048 80,400
2010/04/26 1,085 1,095 1,057 1,072 87,700
2010/04/23 1,070 1,084 1,065 1,071 60,100
2010/04/22 1,085 1,093 1,052 1,085 56,400
2010/04/21 1,108 1,113 1,060 1,084 93,000
2010/04/20 1,111 1,144 1,104 1,105 143,700
2010/04/19 1,098 1,139 1,089 1,135 218,500
2010/04/16 1,054 1,091 1,053 1,089 201,000
2010/04/15 1,051 1,061 1,015 1,053 342,000
2010/04/14 991 1,068 957 1,068 824,200
2010/04/13 1,294 1,298 1,251 1,257 62,200
2010/04/12 1,295 1,319 1,270 1,285 130,200
2010/04/09 1,306 1,330 1,295 1,315 92,800
2010/04/08 1,330 1,337 1,301 1,312 101,600
2010/04/07 1,339 1,355 1,320 1,342 36,500
2010/04/06 1,346 1,346 1,311 1,339 43,300
2010/04/05 1,360 1,365 1,310 1,324 56,300
2010/04/02 1,435 1,435 1,352 1,354 141,500
2010/04/01 1,331 1,431 1,331 1,417 156,400
2010/03/31 1,335 1,358 1,315 1,349 57,200
2010/03/30 1,375 1,375 1,314 1,325 67,600
2010/03/29 1,272 1,350 1,270 1,345 91,300
2010/03/26 1,276 1,288 1,266 1,283 22,000
2010/03/25 1,272 1,295 1,265 1,276 25,500
2010/03/24 1,280 1,280 1,261 1,263 30,400
2010/03/23 1,293 1,297 1,252 1,290 35,700
2010/03/19 1,290 1,299 1,277 1,279 20,000
2010/03/18 1,310 1,310 1,280 1,293 32,500
2010/03/17 1,308 1,312 1,296 1,310 53,900
2010/03/16 1,300 1,318 1,295 1,302 42,700
2010/03/15 1,318 1,327 1,302 1,307 44,300
2010/03/12 1,310 1,336 1,292 1,318 65,000
2010/03/11 1,300 1,319 1,291 1,298 43,100
2010/03/10 1,334 1,334 1,292 1,309 54,100
2010/03/09 1,347 1,350 1,314 1,320 46,100
2010/03/08 1,332 1,350 1,323 1,340 69,900
2010/03/05 1,290 1,310 1,260 1,310 58,700
2010/03/04 1,320 1,321 1,280 1,287 63,300
2010/03/03 1,335 1,358 1,285 1,307 164,800
2010/03/02 1,290 1,332 1,283 1,324 192,700
2010/03/01 1,182 1,242 1,175 1,238 65,900
2010/02/26 1,172 1,195 1,169 1,172 16,900
2010/02/25 1,200 1,218 1,185 1,185 23,000
2010/02/24 1,192 1,226 1,185 1,199 31,800
2010/02/23 1,206 1,219 1,192 1,199 29,100
2010/02/22 1,205 1,242 1,191 1,205 50,600
2010/02/19 1,226 1,226 1,200 1,202 24,900
2010/02/18 1,230 1,245 1,205 1,225 28,200
2010/02/17 1,260 1,260 1,194 1,230 67,800
2010/02/16 1,250 1,271 1,226 1,230 40,200
2010/02/15 1,280 1,296 1,220 1,223 48,500
2010/02/12 1,299 1,315 1,280 1,297 29,200
2010/02/10 1,292 1,350 1,255 1,270 125,400
2010/02/09 1,170 1,274 1,170 1,260 61,800
2010/02/08 1,230 1,282 1,170 1,174 72,400
2010/02/05 1,240 1,260 1,205 1,220 68,100
2010/02/04 1,302 1,346 1,286 1,300 66,600
2010/02/03 1,313 1,364 1,284 1,330 180,800
2010/02/02 1,248 1,346 1,234 1,343 201,400
2010/02/01 1,182 1,230 1,160 1,206 113,600
2010/01/29 1,125 1,206 1,125 1,162 146,000
2010/01/28 1,099 1,158 1,070 1,125 73,900
2010/01/27 1,125 1,135 1,072 1,076 79,300
2010/01/26 1,200 1,200 1,101 1,111 85,600
2010/01/25 1,181 1,209 1,181 1,184 35,500
2010/01/22 1,200 1,242 1,200 1,210 100,200
2010/01/21 1,214 1,275 1,183 1,260 105,400
2010/01/20 1,260 1,290 1,194 1,200 104,000
2010/01/19 1,302 1,319 1,251 1,251 113,900
2010/01/18 1,323 1,365 1,301 1,326 145,100
2010/01/15 1,175 1,353 1,155 1,353 374,400
2010/01/14 1,290 1,296 1,175 1,205 172,000
2010/01/13 1,280 1,299 1,260 1,260 85,100
2010/01/12 1,314 1,314 1,288 1,304 63,800
2010/01/08 1,264 1,323 1,263 1,313 58,000
2010/01/07 1,320 1,333 1,285 1,285 87,200
2010/01/06 1,387 1,394 1,326 1,335 95,000
2010/01/05 1,433 1,489 1,350 1,383 284,400
2010/01/04 1,381 1,438 1,361 1,428 201,400

このページの先頭へ