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
2015/12/30 733 742 732 736 80,700
2015/12/29 730 736 720 733 47,600
2015/12/28 704 740 703 732 130,100
2015/12/25 717 720 698 703 223,100
2015/12/24 720 737 716 721 131,300
2015/12/22 705 735 705 722 220,900
2015/12/21 721 722 699 708 171,000
2015/12/18 740 743 726 733 81,100
2015/12/17 750 750 737 742 82,700
2015/12/16 731 745 731 740 103,400
2015/12/15 745 749 717 723 128,700
2015/12/14 757 762 740 744 219,200
2015/12/11 757 779 756 774 76,800
2015/12/10 756 764 756 757 62,100
2015/12/09 755 767 755 766 76,700
2015/12/08 763 780 761 766 91,000
2015/12/07 770 779 767 774 121,600
2015/12/04 766 776 755 768 194,400
2015/12/03 789 795 753 783 460,100
2015/12/02 818 829 798 802 267,300
2015/12/01 801 826 794 819 408,400
2015/11/30 750 813 743 809 656,500
2015/11/27 715 745 715 745 366,200
2015/11/26 723 723 711 713 112,200
2015/11/25 722 723 715 723 91,700
2015/11/24 719 724 716 716 87,500
2015/11/20 719 719 715 717 61,900
2015/11/19 724 724 715 715 93,200
2015/11/18 710 722 705 721 213,400
2015/11/17 702 706 700 705 41,800
2015/11/16 705 705 696 700 76,000
2015/11/13 710 715 700 709 118,800
2015/11/12 715 728 708 712 181,200
2015/11/11 700 714 699 711 87,900
2015/11/10 691 702 690 697 134,700
2015/11/09 693 698 690 690 121,800
2015/11/06 695 703 688 693 125,100
2015/11/05 703 706 694 700 89,000
2015/11/04 713 719 702 705 136,700
2015/11/02 716 716 699 700 152,000
2015/10/30 725 735 708 710 128,400
2015/10/29 700 734 699 724 278,100
2015/10/28 703 706 692 695 138,000
2015/10/27 697 717 697 703 157,600
2015/10/26 694 708 686 698 173,000
2015/10/23 699 701 687 687 110,000
2015/10/22 684 700 683 690 107,300
2015/10/21 668 695 668 688 228,800
2015/10/20 706 706 670 676 299,500
2015/10/19 715 716 701 705 101,300
2015/10/16 730 730 710 717 160,000
2015/10/15 708 730 708 719 212,100
2015/10/14 729 737 704 704 220,100
2015/10/13 728 739 723 728 212,100
2015/10/09 694 731 694 725 257,200
2015/10/08 690 716 689 694 197,400
2015/10/07 671 697 670 690 167,200
2015/10/06 650 689 649 681 287,100
2015/10/05 622 645 622 640 140,000
2015/10/02 625 630 616 620 80,200
2015/10/01 600 629 600 625 210,900
2015/09/30 644 644 616 618 289,900
2015/09/29 659 668 634 639 199,500
2015/09/28 646 664 646 658 136,600
2015/09/25 639 645 636 645 83,300
2015/09/24 652 653 639 644 142,700
2015/09/18 659 659 645 653 171,100
2015/09/17 641 662 641 659 193,500
2015/09/16 636 646 630 637 148,300
2015/09/15 652 653 633 633 157,800
2015/09/14 661 663 643 648 232,000
2015/09/11 648 664 648 658 185,800
2015/09/10 660 661 643 647 249,900
2015/09/09 660 674 653 670 283,500
2015/09/08 666 671 635 637 181,500
2015/09/07 650 677 649 663 238,100
2015/09/04 680 686 649 661 237,500
2015/09/03 693 706 680 680 218,100
2015/09/02 682 703 675 685 329,200
2015/09/01 739 739 697 700 327,000
2015/08/31 755 764 736 740 303,300
2015/08/28 740 753 725 747 397,400
2015/08/27 750 761 725 726 724,000
2015/08/26 759 781 756 781 600,600
2015/08/25 750 801 729 729 720,500
2015/08/24 849 863 798 802 545,700
2015/08/21 880 892 874 876 262,100
2015/08/20 892 900 885 891 134,300
2015/08/19 890 898 888 894 126,100
2015/08/18 889 909 888 894 115,800
2015/08/17 872 887 872 887 112,300
2015/08/14 885 886 871 872 344,400
2015/08/13 893 899 886 889 181,000
2015/08/12 893 905 893 897 74,300
2015/08/11 892 902 892 899 95,100
2015/08/10 911 912 888 892 280,900
2015/08/07 910 919 908 912 107,600
2015/08/06 903 911 902 906 85,400
2015/08/05 902 907 896 897 188,400
2015/08/04 917 934 899 902 173,400
2015/08/03 922 942 915 918 209,600
2015/07/31 947 950 920 922 237,000
2015/07/30 955 967 945 946 98,900
2015/07/29 960 969 953 953 99,000
2015/07/28 941 969 924 963 294,600
2015/07/27 985 987 940 943 266,700
2015/07/24 968 988 968 987 378,900
2015/07/23 963 967 957 965 194,500
2015/07/22 949 960 948 958 211,100
2015/07/21 933 951 932 949 318,800
2015/07/17 927 934 925 930 224,400
2015/07/16 925 929 906 929 248,600
2015/07/15 878 925 877 923 951,800
2015/07/14 857 885 857 880 242,800
2015/07/13 853 861 851 851 155,100
2015/07/10 866 866 850 853 95,700
2015/07/09 856 866 832 858 259,000
2015/07/08 889 889 871 871 140,000
2015/07/07 885 889 884 887 55,200
2015/07/06 891 891 880 881 74,500
2015/07/03 891 892 886 891 68,900
2015/07/02 888 893 886 887 76,400
2015/07/01 883 887 880 886 88,300
2015/06/30 887 893 879 880 97,000
2015/06/29 887 892 871 887 186,100
2015/06/26 900 904 897 900 144,400
2015/06/25 898 899 893 894 97,500
2015/06/24 899 903 896 897 96,400
2015/06/23 902 904 894 896 78,200
2015/06/22 904 905 897 897 100,600
2015/06/19 886 906 886 906 177,500
2015/06/18 886 890 880 886 63,800
2015/06/17 891 891 883 884 46,300
2015/06/16 891 896 884 885 75,400
2015/06/15 904 904 884 891 119,100
2015/06/12 897 905 894 905 321,300
2015/06/11 864 898 864 897 707,200
2015/06/10 863 870 861 861 123,100
2015/06/09 869 870 860 860 139,300
2015/06/08 869 874 864 869 116,100
2015/06/05 877 878 865 867 208,200
2015/06/04 871 878 871 875 139,300
2015/06/03 870 876 870 871 120,700
2015/06/02 872 880 870 873 192,400
2015/06/01 852 878 852 874 318,200
2015/05/29 861 867 854 854 324,500
2015/05/28 866 869 861 862 154,900
2015/05/27 871 876 866 866 270,300
2015/05/26 875 882 873 878 152,800
2015/05/25 875 880 872 876 133,800
2015/05/22 877 879 873 874 171,300
2015/05/21 879 884 875 878 208,900
2015/05/20 880 882 876 879 145,300
2015/05/19 871 882 870 875 192,900
2015/05/18 876 880 869 870 273,400
2015/05/15 877 890 877 881 273,900
2015/05/14 874 881 874 877 144,400
2015/05/13 882 885 874 874 175,600
2015/05/12 891 891 882 886 131,900
2015/05/11 899 904 880 891 172,600
2015/05/08 850 906 846 892 696,300
2015/05/07 854 854 841 843 357,200
2015/05/01 874 875 859 860 345,500
2015/04/30 870 877 866 873 309,900
2015/04/28 888 889 870 872 619,100
2015/04/27 892 900 889 891 376,200
2015/04/24 900 902 888 889 822,100
2015/04/23 905 909 903 903 341,700
2015/04/22 915 917 903 905 619,400
2015/04/21 911 921 908 913 411,700
2015/04/20 903 928 903 911 756,900
2015/04/17 901 910 901 903 813,300
2015/04/16 925 925 900 909 1,578,400
2015/04/15 973 976 920 929 2,680,800
2015/04/14 1,102 1,125 1,092 1,123 229,800
2015/04/13 1,111 1,125 1,080 1,110 299,000
2015/04/10 1,123 1,135 1,115 1,116 391,100
2015/04/09 1,107 1,125 1,105 1,121 444,100
2015/04/08 1,122 1,130 1,080 1,107 295,500
2015/04/07 1,080 1,120 1,080 1,117 510,400
2015/04/06 1,040 1,085 1,040 1,079 347,700
2015/04/03 1,042 1,046 1,039 1,043 61,900
2015/04/02 1,040 1,045 1,035 1,042 91,800
2015/04/01 1,060 1,064 1,039 1,040 136,600
2015/03/31 1,031 1,060 1,031 1,060 268,300
2015/03/30 1,020 1,024 1,015 1,024 73,600
2015/03/27 1,010 1,029 1,009 1,022 145,300
2015/03/26 1,013 1,019 1,010 1,014 142,000
2015/03/25 1,015 1,016 1,010 1,014 122,800
2015/03/24 1,030 1,030 1,015 1,015 162,200
2015/03/23 1,047 1,051 1,021 1,022 272,100
2015/03/20 1,007 1,038 1,007 1,038 421,400
2015/03/19 1,008 1,013 1,001 1,003 279,400
2015/03/18 1,022 1,022 1,006 1,008 170,100
2015/03/17 1,010 1,024 1,008 1,013 266,100
2015/03/16 1,033 1,033 1,002 1,003 348,200
2015/03/13 1,016 1,033 1,016 1,019 221,800
2015/03/12 1,015 1,038 1,006 1,011 421,100
2015/03/11 1,070 1,070 1,006 1,017 632,500
2015/03/10 1,111 1,130 1,075 1,085 361,100
2015/03/09 1,165 1,168 1,095 1,097 469,500
2015/03/06 1,165 1,173 1,161 1,165 217,900
2015/03/05 1,147 1,174 1,145 1,165 285,700
2015/03/04 1,120 1,155 1,115 1,150 318,700
2015/03/03 1,134 1,155 1,111 1,129 526,500
2015/03/02 1,105 1,135 1,105 1,124 411,700
2015/02/27 1,090 1,115 1,090 1,100 266,500
2015/02/26 1,070 1,094 1,065 1,090 393,700
2015/02/25 1,040 1,070 1,038 1,057 244,400
2015/02/24 1,048 1,054 1,043 1,046 153,700
2015/02/23 1,060 1,060 1,032 1,042 184,400
2015/02/20 1,028 1,046 1,023 1,046 304,500
2015/02/19 1,025 1,025 1,017 1,020 191,000
2015/02/18 1,019 1,028 1,016 1,018 216,500
2015/02/17 989 1,019 986 1,015 428,300
2015/02/16 980 988 975 983 182,300
2015/02/13 970 979 965 975 190,400
2015/02/12 976 980 956 965 192,100
2015/02/10 946 987 946 969 323,800
2015/02/09 955 959 943 945 122,700
2015/02/06 933 959 931 952 194,400
2015/02/05 939 940 921 932 152,700
2015/02/04 918 945 918 940 301,000
2015/02/03 935 945 919 920 175,800
2015/02/02 942 942 925 931 161,700
2015/01/30 950 950 929 939 398,400
2015/01/29 985 996 953 957 403,800
2015/01/28 962 999 962 994 365,700
2015/01/27 968 970 950 961 262,400
2015/01/26 925 965 920 965 398,400
2015/01/23 918 920 910 916 147,700
2015/01/22 910 924 904 918 163,700
2015/01/21 911 913 903 911 215,000
2015/01/20 911 927 901 908 359,600
2015/01/19 957 957 906 913 452,900
2015/01/16 954 958 930 947 726,100
2015/01/15 950 997 946 973 1,095,900
2015/01/14 1,010 1,011 996 998 332,600
2015/01/13 1,019 1,020 995 1,011 343,800
2015/01/09 1,067 1,067 1,016 1,019 443,400
2015/01/08 1,030 1,092 1,027 1,083 520,100
2015/01/07 1,010 1,025 1,005 1,020 255,700
2015/01/06 1,012 1,012 1,000 1,003 181,500
2015/01/05 1,030 1,030 1,012 1,019 145,700

このページの先頭へ