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 |
---|---|---|---|---|---|
2016/12/30 | 839 | 854 | 830 | 844 | 53,200 |
2016/12/29 | 841 | 842 | 830 | 839 | 39,400 |
2016/12/28 | 838 | 847 | 837 | 842 | 29,300 |
2016/12/27 | 843 | 851 | 832 | 838 | 93,300 |
2016/12/26 | 849 | 851 | 840 | 843 | 25,400 |
2016/12/22 | 848 | 848 | 839 | 848 | 42,200 |
2016/12/21 | 845 | 852 | 842 | 842 | 65,200 |
2016/12/20 | 855 | 855 | 838 | 841 | 51,200 |
2016/12/19 | 850 | 855 | 818 | 847 | 111,500 |
2016/12/16 | 854 | 864 | 845 | 855 | 73,200 |
2016/12/15 | 870 | 872 | 842 | 848 | 135,400 |
2016/12/14 | 880 | 888 | 873 | 875 | 48,100 |
2016/12/13 | 854 | 888 | 853 | 888 | 149,300 |
2016/12/12 | 870 | 874 | 849 | 854 | 121,200 |
2016/12/09 | 880 | 882 | 865 | 875 | 106,000 |
2016/12/08 | 887 | 892 | 881 | 881 | 66,300 |
2016/12/07 | 900 | 904 | 880 | 891 | 81,300 |
2016/12/06 | 909 | 911 | 896 | 905 | 62,100 |
2016/12/05 | 915 | 919 | 891 | 907 | 87,400 |
2016/12/02 | 906 | 918 | 906 | 915 | 118,800 |
2016/12/01 | 915 | 918 | 906 | 911 | 144,600 |
2016/11/30 | 901 | 920 | 890 | 917 | 221,900 |
2016/11/29 | 857 | 902 | 855 | 901 | 242,400 |
2016/11/28 | 845 | 858 | 840 | 856 | 110,600 |
2016/11/25 | 880 | 884 | 845 | 847 | 163,300 |
2016/11/24 | 873 | 881 | 867 | 874 | 135,900 |
2016/11/22 | 877 | 885 | 865 | 875 | 161,500 |
2016/11/21 | 885 | 901 | 870 | 895 | 208,000 |
2016/11/18 | 861 | 888 | 861 | 880 | 189,100 |
2016/11/17 | 838 | 865 | 838 | 861 | 92,300 |
2016/11/16 | 848 | 852 | 838 | 850 | 64,300 |
2016/11/15 | 856 | 866 | 835 | 848 | 90,600 |
2016/11/14 | 865 | 875 | 853 | 866 | 132,000 |
2016/11/11 | 850 | 869 | 844 | 860 | 122,900 |
2016/11/10 | 836 | 849 | 832 | 848 | 87,100 |
2016/11/09 | 838 | 845 | 798 | 813 | 194,700 |
2016/11/08 | 850 | 859 | 839 | 848 | 66,100 |
2016/11/07 | 860 | 865 | 834 | 846 | 118,200 |
2016/11/04 | 836 | 865 | 811 | 860 | 165,700 |
2016/11/02 | 868 | 871 | 853 | 866 | 196,200 |
2016/11/01 | 834 | 885 | 829 | 883 | 393,800 |
2016/10/31 | 839 | 848 | 826 | 834 | 169,400 |
2016/10/28 | 849 | 856 | 827 | 836 | 201,600 |
2016/10/27 | 829 | 853 | 813 | 849 | 358,800 |
2016/10/26 | 806 | 830 | 797 | 814 | 471,800 |
2016/10/25 | 765 | 782 | 765 | 778 | 81,600 |
2016/10/24 | 753 | 770 | 753 | 765 | 78,500 |
2016/10/21 | 750 | 757 | 748 | 753 | 92,800 |
2016/10/20 | 750 | 753 | 748 | 752 | 73,900 |
2016/10/19 | 743 | 755 | 737 | 745 | 62,500 |
2016/10/18 | 740 | 744 | 731 | 740 | 135,000 |
2016/10/17 | 785 | 789 | 727 | 745 | 378,900 |
2016/10/14 | 760 | 770 | 752 | 770 | 93,600 |
2016/10/13 | 760 | 766 | 745 | 759 | 173,100 |
2016/10/12 | 739 | 771 | 738 | 761 | 202,600 |
2016/10/11 | 723 | 748 | 723 | 745 | 153,400 |
2016/10/07 | 722 | 736 | 720 | 735 | 112,500 |
2016/10/06 | 712 | 722 | 712 | 721 | 103,500 |
2016/10/05 | 709 | 714 | 709 | 712 | 31,300 |
2016/10/04 | 711 | 717 | 710 | 714 | 39,900 |
2016/10/03 | 712 | 716 | 708 | 714 | 51,200 |
2016/09/30 | 704 | 714 | 703 | 714 | 77,600 |
2016/09/29 | 703 | 710 | 703 | 705 | 40,100 |
2016/09/28 | 699 | 704 | 687 | 703 | 79,200 |
2016/09/27 | 698 | 700 | 694 | 699 | 83,000 |
2016/09/26 | 690 | 699 | 690 | 695 | 66,900 |
2016/09/23 | 696 | 699 | 687 | 694 | 110,300 |
2016/09/21 | 682 | 688 | 681 | 687 | 59,900 |
2016/09/20 | 680 | 684 | 679 | 682 | 32,100 |
2016/09/16 | 681 | 685 | 680 | 680 | 28,400 |
2016/09/15 | 683 | 687 | 678 | 683 | 52,000 |
2016/09/14 | 694 | 694 | 686 | 691 | 42,000 |
2016/09/13 | 688 | 696 | 683 | 695 | 49,000 |
2016/09/12 | 677 | 693 | 676 | 684 | 84,800 |
2016/09/09 | 680 | 697 | 679 | 697 | 161,300 |
2016/09/08 | 683 | 687 | 678 | 680 | 60,600 |
2016/09/07 | 670 | 677 | 670 | 674 | 45,400 |
2016/09/06 | 661 | 674 | 660 | 672 | 67,300 |
2016/09/05 | 652 | 665 | 652 | 661 | 90,800 |
2016/09/02 | 650 | 658 | 647 | 652 | 69,900 |
2016/09/01 | 650 | 655 | 643 | 652 | 108,500 |
2016/08/31 | 656 | 656 | 648 | 650 | 138,200 |
2016/08/30 | 655 | 659 | 652 | 652 | 102,900 |
2016/08/29 | 657 | 669 | 652 | 657 | 530,900 |
2016/08/26 | 709 | 719 | 694 | 701 | 861,800 |
2016/08/25 | 708 | 713 | 704 | 710 | 243,000 |
2016/08/24 | 706 | 714 | 703 | 709 | 212,300 |
2016/08/23 | 701 | 710 | 701 | 707 | 153,800 |
2016/08/22 | 705 | 709 | 700 | 708 | 124,300 |
2016/08/19 | 707 | 711 | 705 | 705 | 130,700 |
2016/08/18 | 710 | 712 | 704 | 707 | 107,100 |
2016/08/17 | 705 | 715 | 703 | 710 | 115,700 |
2016/08/16 | 704 | 711 | 704 | 705 | 115,100 |
2016/08/15 | 699 | 707 | 698 | 704 | 104,600 |
2016/08/12 | 695 | 699 | 694 | 696 | 110,000 |
2016/08/10 | 688 | 694 | 688 | 692 | 94,100 |
2016/08/09 | 684 | 692 | 684 | 690 | 43,200 |
2016/08/08 | 685 | 688 | 681 | 687 | 56,100 |
2016/08/05 | 684 | 692 | 682 | 684 | 52,000 |
2016/08/04 | 681 | 684 | 680 | 682 | 53,600 |
2016/08/03 | 678 | 684 | 678 | 678 | 49,500 |
2016/08/02 | 680 | 691 | 676 | 685 | 149,000 |
2016/08/01 | 675 | 684 | 660 | 680 | 172,300 |
2016/07/29 | 666 | 678 | 661 | 673 | 155,100 |
2016/07/28 | 665 | 670 | 658 | 661 | 111,100 |
2016/07/27 | 650 | 667 | 649 | 665 | 147,100 |
2016/07/26 | 652 | 652 | 646 | 648 | 44,300 |
2016/07/25 | 647 | 654 | 646 | 651 | 46,800 |
2016/07/22 | 648 | 648 | 644 | 648 | 32,400 |
2016/07/21 | 646 | 650 | 643 | 648 | 42,100 |
2016/07/20 | 645 | 647 | 642 | 645 | 62,000 |
2016/07/19 | 647 | 649 | 641 | 645 | 41,600 |
2016/07/15 | 650 | 650 | 638 | 645 | 91,200 |
2016/07/14 | 644 | 656 | 644 | 650 | 71,100 |
2016/07/13 | 643 | 648 | 642 | 644 | 47,300 |
2016/07/12 | 634 | 643 | 634 | 639 | 64,400 |
2016/07/11 | 633 | 635 | 631 | 632 | 50,900 |
2016/07/08 | 630 | 636 | 621 | 626 | 49,500 |
2016/07/07 | 635 | 635 | 629 | 635 | 58,800 |
2016/07/06 | 633 | 633 | 617 | 627 | 88,100 |
2016/07/05 | 638 | 642 | 633 | 634 | 37,400 |
2016/07/04 | 626 | 637 | 626 | 634 | 49,500 |
2016/07/01 | 624 | 629 | 620 | 624 | 64,600 |
2016/06/30 | 624 | 632 | 622 | 623 | 90,200 |
2016/06/29 | 614 | 624 | 609 | 622 | 84,200 |
2016/06/28 | 604 | 612 | 602 | 609 | 59,100 |
2016/06/27 | 599 | 611 | 597 | 606 | 80,600 |
2016/06/24 | 637 | 637 | 597 | 599 | 126,700 |
2016/06/23 | 624 | 630 | 624 | 629 | 34,000 |
2016/06/22 | 642 | 642 | 625 | 631 | 40,900 |
2016/06/21 | 634 | 639 | 630 | 637 | 36,800 |
2016/06/20 | 625 | 634 | 625 | 627 | 38,200 |
2016/06/17 | 617 | 634 | 617 | 625 | 86,700 |
2016/06/16 | 637 | 637 | 614 | 617 | 89,800 |
2016/06/15 | 632 | 639 | 632 | 637 | 23,500 |
2016/06/14 | 650 | 651 | 638 | 638 | 57,700 |
2016/06/13 | 661 | 661 | 650 | 651 | 49,600 |
2016/06/10 | 662 | 663 | 658 | 663 | 36,900 |
2016/06/09 | 663 | 671 | 663 | 663 | 17,300 |
2016/06/08 | 665 | 667 | 661 | 667 | 21,700 |
2016/06/07 | 664 | 670 | 664 | 665 | 10,500 |
2016/06/06 | 661 | 669 | 661 | 667 | 30,400 |
2016/06/03 | 661 | 669 | 661 | 668 | 26,200 |
2016/06/02 | 669 | 669 | 660 | 663 | 31,800 |
2016/06/01 | 673 | 675 | 665 | 669 | 43,600 |
2016/05/31 | 666 | 675 | 666 | 673 | 47,600 |
2016/05/30 | 672 | 679 | 670 | 676 | 25,900 |
2016/05/27 | 668 | 674 | 668 | 670 | 38,700 |
2016/05/26 | 668 | 676 | 668 | 670 | 25,100 |
2016/05/25 | 662 | 671 | 662 | 668 | 27,200 |
2016/05/24 | 664 | 670 | 660 | 662 | 79,000 |
2016/05/23 | 676 | 678 | 670 | 674 | 24,300 |
2016/05/20 | 678 | 679 | 675 | 679 | 34,800 |
2016/05/19 | 668 | 688 | 668 | 681 | 138,600 |
2016/05/18 | 670 | 671 | 661 | 668 | 82,500 |
2016/05/17 | 672 | 679 | 667 | 670 | 51,100 |
2016/05/16 | 679 | 685 | 673 | 673 | 71,900 |
2016/05/13 | 671 | 690 | 671 | 679 | 110,400 |
2016/05/12 | 667 | 678 | 664 | 677 | 73,700 |
2016/05/11 | 669 | 672 | 665 | 668 | 74,700 |
2016/05/10 | 657 | 671 | 656 | 669 | 83,300 |
2016/05/09 | 644 | 659 | 644 | 656 | 56,200 |
2016/05/06 | 641 | 647 | 638 | 647 | 51,700 |
2016/05/02 | 646 | 646 | 638 | 641 | 73,400 |
2016/04/28 | 659 | 665 | 649 | 653 | 102,800 |
2016/04/27 | 662 | 663 | 657 | 661 | 45,700 |
2016/04/26 | 665 | 672 | 657 | 657 | 99,700 |
2016/04/25 | 657 | 675 | 657 | 673 | 135,200 |
2016/04/22 | 644 | 659 | 644 | 657 | 107,400 |
2016/04/21 | 643 | 650 | 643 | 648 | 108,100 |
2016/04/20 | 631 | 647 | 627 | 642 | 208,100 |
2016/04/19 | 625 | 628 | 623 | 626 | 95,200 |
2016/04/18 | 615 | 620 | 614 | 619 | 140,100 |
2016/04/15 | 636 | 638 | 614 | 623 | 287,200 |
2016/04/14 | 644 | 645 | 628 | 633 | 172,700 |
2016/04/13 | 643 | 653 | 640 | 641 | 120,700 |
2016/04/12 | 629 | 655 | 627 | 651 | 108,400 |
2016/04/11 | 628 | 628 | 619 | 626 | 54,000 |
2016/04/08 | 618 | 632 | 616 | 623 | 71,200 |
2016/04/07 | 631 | 632 | 625 | 628 | 57,100 |
2016/04/06 | 621 | 637 | 614 | 630 | 167,800 |
2016/04/05 | 644 | 645 | 603 | 616 | 228,100 |
2016/04/04 | 663 | 667 | 649 | 649 | 110,800 |
2016/04/01 | 689 | 690 | 667 | 667 | 140,600 |
2016/03/31 | 694 | 700 | 687 | 695 | 126,400 |
2016/03/30 | 683 | 689 | 681 | 684 | 84,100 |
2016/03/29 | 680 | 682 | 673 | 682 | 60,700 |
2016/03/28 | 667 | 676 | 667 | 674 | 75,000 |
2016/03/25 | 669 | 673 | 665 | 666 | 75,000 |
2016/03/24 | 676 | 679 | 671 | 671 | 89,400 |
2016/03/23 | 680 | 685 | 677 | 683 | 59,200 |
2016/03/22 | 680 | 687 | 677 | 684 | 87,200 |
2016/03/18 | 687 | 691 | 677 | 680 | 86,300 |
2016/03/17 | 689 | 695 | 684 | 687 | 65,700 |
2016/03/16 | 696 | 698 | 685 | 690 | 89,600 |
2016/03/15 | 705 | 707 | 700 | 701 | 70,000 |
2016/03/14 | 706 | 714 | 702 | 704 | 82,600 |
2016/03/11 | 700 | 706 | 694 | 704 | 119,700 |
2016/03/10 | 699 | 707 | 696 | 705 | 51,800 |
2016/03/09 | 713 | 714 | 694 | 699 | 152,700 |
2016/03/08 | 736 | 742 | 713 | 725 | 79,100 |
2016/03/07 | 746 | 749 | 739 | 739 | 45,900 |
2016/03/04 | 747 | 747 | 738 | 745 | 41,400 |
2016/03/03 | 742 | 745 | 738 | 743 | 52,700 |
2016/03/02 | 747 | 747 | 734 | 738 | 45,600 |
2016/03/01 | 731 | 741 | 722 | 739 | 50,300 |
2016/02/29 | 757 | 759 | 739 | 739 | 42,300 |
2016/02/26 | 737 | 750 | 731 | 747 | 113,200 |
2016/02/25 | 721 | 733 | 718 | 726 | 78,300 |
2016/02/24 | 706 | 720 | 696 | 713 | 84,700 |
2016/02/23 | 744 | 748 | 716 | 716 | 72,800 |
2016/02/22 | 732 | 742 | 726 | 734 | 87,100 |
2016/02/19 | 735 | 745 | 718 | 732 | 85,400 |
2016/02/18 | 741 | 759 | 737 | 750 | 123,800 |
2016/02/17 | 723 | 744 | 723 | 732 | 82,700 |
2016/02/16 | 725 | 759 | 721 | 723 | 133,700 |
2016/02/15 | 707 | 750 | 705 | 747 | 215,700 |
2016/02/12 | 695 | 697 | 660 | 677 | 250,500 |
2016/02/10 | 765 | 768 | 703 | 706 | 250,700 |
2016/02/09 | 781 | 788 | 756 | 764 | 138,400 |
2016/02/08 | 785 | 805 | 774 | 799 | 142,700 |
2016/02/05 | 789 | 795 | 779 | 795 | 193,600 |
2016/02/04 | 774 | 799 | 774 | 789 | 114,600 |
2016/02/03 | 777 | 783 | 768 | 782 | 119,600 |
2016/02/02 | 792 | 806 | 782 | 783 | 121,400 |
2016/02/01 | 809 | 818 | 800 | 807 | 174,100 |
2016/01/29 | 798 | 804 | 782 | 804 | 258,200 |
2016/01/28 | 775 | 798 | 768 | 794 | 262,000 |
2016/01/27 | 760 | 779 | 756 | 774 | 493,100 |
2016/01/26 | 692 | 716 | 692 | 707 | 93,800 |
2016/01/25 | 672 | 720 | 672 | 718 | 198,900 |
2016/01/22 | 655 | 675 | 650 | 672 | 168,000 |
2016/01/21 | 656 | 673 | 656 | 656 | 170,100 |
2016/01/20 | 681 | 683 | 660 | 666 | 112,600 |
2016/01/19 | 656 | 687 | 656 | 677 | 48,400 |
2016/01/18 | 650 | 670 | 644 | 666 | 102,800 |
2016/01/15 | 700 | 702 | 665 | 670 | 119,500 |
2016/01/14 | 690 | 702 | 677 | 697 | 112,700 |
2016/01/13 | 669 | 706 | 669 | 703 | 116,500 |
2016/01/12 | 691 | 693 | 662 | 668 | 140,700 |
2016/01/08 | 697 | 704 | 689 | 695 | 64,600 |
2016/01/07 | 720 | 720 | 696 | 697 | 111,200 |
2016/01/06 | 744 | 744 | 713 | 716 | 108,200 |
2016/01/05 | 735 | 744 | 726 | 742 | 57,100 |
2016/01/04 | 747 | 747 | 728 | 732 | 69,200 |