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
2012/12/28 995 1,009 988 997 80,300
2012/12/27 995 1,020 983 993 131,400
2012/12/26 993 999 971 994 122,400
2012/12/25 983 1,003 981 990 137,700
2012/12/21 979 988 956 974 201,600
2012/12/20 985 993 967 969 415,300
2012/12/19 1,050 1,065 1,005 1,005 290,400
2012/12/18 1,118 1,125 1,013 1,039 399,700
2012/12/17 1,136 1,151 1,091 1,104 240,300
2012/12/14 1,135 1,158 1,106 1,136 280,900
2012/12/13 1,084 1,139 1,080 1,135 444,500
2012/12/12 1,080 1,083 1,057 1,069 170,200
2012/12/11 1,042 1,077 1,042 1,074 171,600
2012/12/10 1,056 1,070 1,036 1,036 93,600
2012/12/07 1,040 1,073 1,037 1,067 81,600
2012/12/06 1,072 1,085 1,052 1,057 116,300
2012/12/05 1,018 1,073 997 1,073 283,700
2012/12/04 1,065 1,065 1,010 1,015 227,200
2012/12/03 1,088 1,096 1,062 1,063 201,400
2012/11/30 1,082 1,088 1,060 1,076 189,400
2012/11/29 1,061 1,089 1,050 1,089 272,300
2012/11/28 1,030 1,080 1,015 1,070 728,700
2012/11/27 960 986 953 983 213,400
2012/11/26 920 989 914 970 301,700
2012/11/22 928 935 907 910 144,500
2012/11/21 944 962 923 926 110,000
2012/11/20 975 977 950 950 95,300
2012/11/19 975 980 965 968 97,000
2012/11/16 965 985 953 957 203,100
2012/11/15 902 977 888 948 247,300
2012/11/14 937 945 913 915 175,000
2012/11/13 910 950 874 950 322,200
2012/11/12 969 970 919 921 246,000
2012/11/09 985 990 955 966 163,300
2012/11/08 987 1,012 986 986 219,800
2012/11/07 1,073 1,074 1,013 1,013 462,900
2012/11/06 1,006 1,041 1,006 1,021 243,300
2012/11/05 988 1,038 984 1,011 306,200
2012/11/02 1,000 1,000 952 981 501,700
2012/11/01 1,009 1,016 1,003 1,003 147,500
2012/10/31 1,028 1,028 1,007 1,014 184,400
2012/10/30 1,048 1,056 1,015 1,016 203,900
2012/10/29 1,037 1,062 1,017 1,028 262,700
2012/10/26 1,042 1,044 1,013 1,028 171,600
2012/10/25 1,040 1,063 1,010 1,022 378,800
2012/10/24 1,045 1,099 1,035 1,040 473,600
2012/10/23 1,174 1,177 1,061 1,074 493,600
2012/10/22 1,113 1,156 1,112 1,149 207,700
2012/10/19 1,162 1,165 1,092 1,143 531,900
2012/10/18 1,250 1,252 1,148 1,150 765,400
2012/10/17 1,270 1,288 1,258 1,259 179,700
2012/10/16 1,282 1,318 1,267 1,288 186,200
2012/10/15 1,380 1,384 1,275 1,292 841,400
2012/10/12 1,246 1,370 1,245 1,300 1,394,300
2012/10/11 1,137 1,197 1,126 1,187 313,700
2012/10/10 1,200 1,222 1,139 1,152 249,100
2012/10/09 1,145 1,229 1,132 1,222 361,700
2012/10/05 1,133 1,150 1,117 1,135 145,300
2012/10/04 1,140 1,140 1,110 1,133 130,000
2012/10/03 1,100 1,153 1,091 1,120 250,800
2012/10/02 1,188 1,190 1,106 1,108 384,700
2012/10/01 1,200 1,209 1,162 1,180 136,000
2012/09/28 1,238 1,241 1,190 1,190 252,400
2012/09/27 1,189 1,225 1,182 1,217 241,900
2012/09/26 1,269 1,282 1,197 1,200 441,200
2012/09/25 1,230 1,250 1,178 1,250 307,200
2012/09/24 1,200 1,265 1,169 1,200 332,100
2012/09/21 1,272 1,320 1,217 1,225 283,100
2012/09/20 1,310 1,311 1,255 1,271 358,800
2012/09/19 1,361 1,370 1,323 1,330 218,000
2012/09/18 1,426 1,445 1,377 1,378 137,500
2012/09/14 1,445 1,450 1,415 1,425 66,800
2012/09/13 1,410 1,435 1,410 1,433 64,400
2012/09/12 1,438 1,440 1,405 1,407 108,900
2012/09/11 1,435 1,467 1,432 1,441 67,200
2012/09/10 1,427 1,473 1,417 1,465 141,700
2012/09/07 1,429 1,445 1,416 1,417 86,800
2012/09/06 1,469 1,470 1,412 1,412 93,100
2012/09/05 1,450 1,473 1,439 1,460 97,000
2012/09/04 1,400 1,478 1,400 1,464 198,800
2012/09/03 1,370 1,445 1,370 1,395 153,600
2012/08/31 1,410 1,419 1,375 1,400 117,700
2012/08/30 1,410 1,435 1,395 1,410 162,200
2012/08/29 1,380 1,440 1,373 1,440 215,600
2012/08/28 1,466 1,479 1,422 1,424 237,600
2012/08/27 1,479 1,495 1,451 1,476 139,600
2012/08/24 1,530 1,540 1,451 1,465 357,900
2012/08/23 1,460 1,488 1,451 1,478 164,800
2012/08/22 1,510 1,523 1,486 1,489 154,200
2012/08/21 1,546 1,563 1,504 1,520 177,600
2012/08/20 1,515 1,556 1,503 1,535 401,000
2012/08/17 1,425 1,487 1,424 1,486 221,600
2012/08/16 1,423 1,452 1,403 1,424 219,100
2012/08/15 1,518 1,518 1,420 1,430 280,500
2012/08/14 1,530 1,540 1,517 1,518 73,300
2012/08/13 1,523 1,550 1,512 1,540 73,500
2012/08/10 1,590 1,599 1,529 1,535 150,900
2012/08/09 1,541 1,604 1,505 1,600 270,900
2012/08/08 1,576 1,583 1,553 1,553 91,300
2012/08/07 1,580 1,592 1,529 1,567 133,900
2012/08/06 1,624 1,632 1,562 1,578 199,500
2012/08/03 1,634 1,644 1,610 1,617 141,700
2012/08/02 1,615 1,653 1,603 1,651 381,600
2012/08/01 1,571 1,609 1,555 1,606 175,700
2012/07/31 1,566 1,615 1,553 1,571 204,100
2012/07/30 1,630 1,642 1,540 1,561 346,500
2012/07/27 1,640 1,659 1,606 1,645 306,200
2012/07/26 1,557 1,629 1,527 1,628 298,500
2012/07/25 1,607 1,620 1,500 1,517 580,400
2012/07/24 1,627 1,642 1,604 1,626 320,300
2012/07/23 1,616 1,657 1,586 1,632 571,800
2012/07/20 1,610 1,641 1,583 1,638 761,900
2012/07/19 1,535 1,604 1,519 1,602 478,100
2012/07/18 1,560 1,572 1,511 1,548 522,000
2012/07/17 1,388 1,557 1,371 1,542 1,266,100
2012/07/13 1,365 1,437 1,360 1,421 557,600
2012/07/12 1,421 1,455 1,355 1,355 374,400
2012/07/11 1,451 1,460 1,404 1,420 331,600
2012/07/10 1,485 1,525 1,451 1,463 250,800
2012/07/09 1,495 1,504 1,445 1,500 313,300
2012/07/06 1,505 1,512 1,441 1,484 382,200
2012/07/05 1,512 1,554 1,485 1,485 315,500
2012/07/04 1,533 1,573 1,485 1,532 465,800
2012/07/03 1,609 1,642 1,501 1,510 734,900
2012/07/02 1,591 1,615 1,556 1,605 509,300
2012/06/29 1,556 1,620 1,515 1,602 978,400
2012/06/28 1,412 1,569 1,395 1,550 1,259,300
2012/06/27 1,410 1,456 1,385 1,425 573,300
2012/06/26 1,345 1,395 1,323 1,390 553,800
2012/06/25 1,340 1,368 1,324 1,356 452,700
2012/06/22 1,250 1,300 1,240 1,291 279,000
2012/06/21 1,263 1,290 1,248 1,275 332,400
2012/06/20 1,300 1,313 1,261 1,261 284,700
2012/06/19 1,309 1,316 1,243 1,294 426,900
2012/06/18 1,365 1,380 1,282 1,291 450,400
2012/06/15 1,295 1,330 1,246 1,330 383,800
2012/06/14 1,336 1,350 1,290 1,301 257,200
2012/06/13 1,320 1,351 1,290 1,339 605,600
2012/06/12 1,238 1,320 1,230 1,320 575,900
2012/06/11 1,162 1,259 1,162 1,259 559,800
2012/06/08 1,119 1,167 1,110 1,160 629,200
2012/06/07 1,112 1,127 1,082 1,090 238,200
2012/06/06 1,045 1,131 1,021 1,102 459,200
2012/06/05 1,019 1,043 1,001 1,034 433,600
2012/06/04 1,085 1,085 992 992 581,000
2012/06/01 1,190 1,210 1,088 1,088 491,800
2012/05/31 1,250 1,268 1,210 1,246 178,000
2012/05/30 1,305 1,316 1,270 1,284 199,900
2012/05/29 1,329 1,333 1,270 1,293 246,000
2012/05/28 1,330 1,354 1,310 1,326 346,800
2012/05/25 1,320 1,333 1,275 1,325 357,900
2012/05/24 1,289 1,351 1,261 1,297 541,300
2012/05/23 1,260 1,340 1,242 1,291 795,500
2012/05/22 1,205 1,265 1,193 1,224 423,300
2012/05/21 1,189 1,240 1,168 1,182 194,800
2012/05/18 1,218 1,230 1,178 1,200 242,900
2012/05/17 1,242 1,267 1,189 1,240 322,700
2012/05/16 1,151 1,256 1,151 1,255 441,400
2012/05/15 1,123 1,174 1,049 1,152 515,600
2012/05/14 1,240 1,246 1,142 1,142 310,900
2012/05/11 1,212 1,258 1,175 1,180 268,900
2012/05/10 1,235 1,264 1,220 1,226 260,700
2012/05/09 1,267 1,300 1,204 1,232 381,500
2012/05/08 1,345 1,350 1,268 1,316 322,300
2012/05/07 1,352 1,370 1,309 1,311 388,600
2012/05/02 1,409 1,438 1,370 1,402 509,500
2012/05/01 1,450 1,481 1,371 1,379 796,900
2012/04/27 1,430 1,485 1,395 1,408 801,900
2012/04/26 1,299 1,485 1,287 1,450 1,966,600
2012/04/25 1,270 1,313 1,211 1,285 1,163,400
2012/04/24 1,222 1,331 1,203 1,293 1,273,400
2012/04/23 1,172 1,330 1,135 1,241 1,729,800
2012/04/20 1,000 1,043 990 1,030 494,200
2012/04/19 980 1,008 966 977 265,400
2012/04/18 965 989 965 980 239,700
2012/04/17 913 954 911 954 258,900
2012/04/16 921 934 896 907 200,900
2012/04/13 834 935 825 933 607,100
2012/04/12 910 920 880 896 246,800
2012/04/11 920 935 910 923 149,500
2012/04/10 988 997 950 950 164,100
2012/04/09 962 987 955 983 100,500
2012/04/06 951 976 951 968 109,500
2012/04/05 935 995 928 980 219,200
2012/04/04 963 975 935 946 251,500
2012/04/03 1,000 1,000 965 975 271,500
2012/04/02 1,023 1,024 1,000 1,012 170,700
2012/03/30 1,038 1,043 1,010 1,010 225,000
2012/03/29 1,028 1,048 1,012 1,048 481,200
2012/03/28 980 1,025 971 1,023 634,800
2012/03/27 991 1,002 953 957 416,500
2012/03/26 938 995 928 978 677,000
2012/03/23 912 922 909 915 86,100
2012/03/22 920 936 910 918 104,200
2012/03/21 923 948 921 921 334,200
2012/03/19 906 915 883 893 278,800
2012/03/16 935 935 907 913 164,200
2012/03/15 952 960 926 926 155,100
2012/03/14 935 969 917 963 308,800
2012/03/13 939 970 906 909 457,400
2012/03/12 985 985 936 937 364,900
2012/03/09 940 985 923 983 590,800
2012/03/08 928 950 913 928 209,700
2012/03/07 924 956 904 940 683,200
2012/03/06 880 925 876 923 846,800
2012/03/05 847 893 840 855 798,100
2012/03/02 810 843 807 840 291,800
2012/03/01 815 834 810 820 274,600
2012/02/29 829 842 799 800 309,200
2012/02/28 791 849 787 844 563,400
2012/02/27 835 867 811 825 887,400
2012/02/24 722 810 722 782 823,900
2012/02/23 703 716 695 715 265,600
2012/02/22 679 690 670 687 162,000
2012/02/21 658 678 656 660 61,600
2012/02/20 654 659 652 658 60,000
2012/02/17 650 660 648 649 56,600
2012/02/16 669 674 650 650 99,800
2012/02/15 682 685 671 671 71,300
2012/02/14 680 686 677 682 88,000
2012/02/13 655 681 648 681 99,200
2012/02/10 670 676 659 662 87,700
2012/02/09 653 681 645 673 262,400
2012/02/08 638 652 636 643 139,700
2012/02/07 634 638 630 632 66,600
2012/02/06 638 651 630 630 120,800
2012/02/03 649 649 635 635 145,900
2012/02/02 649 652 643 648 98,200
2012/02/01 648 655 634 649 158,600
2012/01/31 649 653 640 647 54,000
2012/01/30 632 654 632 651 117,700
2012/01/27 622 639 619 638 139,200
2012/01/26 617 625 616 621 157,500
2012/01/25 620 620 610 615 110,400
2012/01/24 628 634 613 618 162,400
2012/01/23 610 620 608 612 157,300
2012/01/20 618 618 602 603 200,800
2012/01/19 594 638 591 621 357,000
2012/01/18 587 598 579 579 176,200
2012/01/17 581 596 577 578 232,900
2012/01/16 628 640 587 593 453,500
2012/01/13 676 685 667 667 124,700
2012/01/12 690 728 675 679 400,600
2012/01/11 685 693 678 682 96,300
2012/01/10 680 697 671 686 129,500
2012/01/06 661 685 660 673 134,300
2012/01/05 701 705 670 671 227,500
2012/01/04 723 723 697 700 148,900

このページの先頭へ