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
2020/12/30 4,790 4,920 4,705 4,745 801,900
2020/12/29 4,760 4,940 4,755 4,805 538,500
2020/12/28 4,850 4,900 4,730 4,770 595,100
2020/12/25 4,560 4,860 4,520 4,850 728,100
2020/12/24 4,490 4,730 4,450 4,630 637,300
2020/12/23 4,390 4,475 4,320 4,475 495,500
2020/12/22 4,225 4,395 4,215 4,320 386,400
2020/12/21 4,315 4,395 4,230 4,290 251,600
2020/12/18 4,595 4,595 4,285 4,310 697,200
2020/12/17 4,600 4,665 4,440 4,585 518,100
2020/12/16 4,400 4,625 4,305 4,610 746,500
2020/12/15 4,470 4,560 4,220 4,305 568,900
2020/12/14 4,370 4,510 4,330 4,475 871,500
2020/12/11 4,045 4,240 4,045 4,230 557,900
2020/12/10 3,945 4,075 3,885 4,030 321,300
2020/12/09 3,980 4,030 3,835 4,015 414,100
2020/12/08 3,760 3,980 3,690 3,975 436,700
2020/12/07 3,800 3,900 3,635 3,785 476,800
2020/12/04 3,715 3,735 3,530 3,720 692,900
2020/12/03 3,880 3,885 3,715 3,780 376,700
2020/12/02 3,935 3,975 3,840 3,910 299,900
2020/12/01 4,080 4,085 3,935 3,980 345,200
2020/11/30 4,095 4,135 4,000 4,050 495,400
2020/11/27 4,125 4,125 3,960 4,025 410,300
2020/11/26 4,180 4,180 4,070 4,105 414,700
2020/11/25 4,185 4,200 4,050 4,110 565,300
2020/11/24 4,065 4,240 4,015 4,210 899,400
2020/11/20 3,890 3,970 3,855 3,960 298,100
2020/11/19 3,895 3,920 3,780 3,900 452,600
2020/11/18 4,090 4,095 3,955 3,965 646,500
2020/11/17 4,000 4,090 3,875 4,060 708,000
2020/11/16 4,075 4,120 3,915 3,980 865,500
2020/11/13 3,820 3,945 3,745 3,935 519,500
2020/11/12 3,685 3,845 3,620 3,795 630,100
2020/11/11 3,515 3,690 3,405 3,640 480,600
2020/11/10 3,810 3,820 3,550 3,615 783,100
2020/11/09 3,900 4,125 3,720 3,820 1,479,400
2020/11/06 3,595 3,745 3,470 3,695 718,600
2020/11/05 3,500 3,670 3,420 3,510 880,600
2020/11/04 3,625 3,650 3,180 3,225 837,400
2020/11/02 3,550 3,695 3,520 3,555 549,500
2020/10/30 3,500 3,585 3,425 3,565 445,100
2020/10/29 3,550 3,595 3,415 3,530 463,100
2020/10/28 3,420 3,620 3,345 3,615 585,600
2020/10/27 3,200 3,385 3,130 3,370 337,200
2020/10/26 3,385 3,475 3,210 3,235 419,100
2020/10/23 3,300 3,300 3,105 3,245 263,100
2020/10/22 3,350 3,375 3,140 3,255 446,200
2020/10/21 3,350 3,390 3,200 3,265 462,800
2020/10/20 3,000 3,330 3,000 3,245 538,100
2020/10/19 2,900 2,958 2,813 2,935 213,300
2020/10/16 2,996 3,000 2,780 2,879 472,400
2020/10/15 3,205 3,205 3,010 3,095 260,300
2020/10/14 3,200 3,225 3,130 3,200 231,700
2020/10/13 3,250 3,250 3,060 3,140 197,100
2020/10/12 3,200 3,280 3,155 3,225 275,300
2020/10/09 3,045 3,255 3,040 3,210 421,800
2020/10/08 2,946 3,045 2,902 3,030 295,600
2020/10/07 2,899 2,967 2,855 2,909 216,800
2020/10/06 2,780 2,875 2,773 2,864 170,600
2020/10/05 2,774 2,794 2,718 2,774 140,300
2020/10/02 2,813 2,875 2,711 2,763 229,600
2020/09/30 2,780 2,912 2,767 2,871 295,600
2020/09/29 2,801 2,848 2,715 2,731 207,300
2020/09/28 2,799 2,828 2,728 2,751 121,900
2020/09/25 2,698 2,785 2,655 2,775 192,800
2020/09/24 2,722 2,784 2,665 2,706 225,500
2020/09/23 2,745 2,822 2,726 2,751 198,900
2020/09/18 2,754 2,782 2,701 2,709 540,700
2020/09/17 2,823 2,823 2,738 2,779 164,800
2020/09/16 2,892 2,928 2,811 2,846 222,500
2020/09/15 2,850 2,949 2,813 2,933 273,500
2020/09/14 2,775 2,862 2,728 2,770 238,600
2020/09/11 2,731 2,789 2,714 2,731 101,400
2020/09/10 2,819 2,819 2,752 2,759 83,500
2020/09/09 2,764 2,820 2,726 2,776 102,400
2020/09/08 2,773 2,798 2,702 2,773 215,100
2020/09/07 2,849 2,850 2,748 2,785 163,100
2020/09/04 2,850 2,907 2,797 2,861 202,900
2020/09/03 2,997 2,997 2,910 2,966 151,700
2020/09/02 2,932 2,996 2,928 2,970 168,900
2020/09/01 2,888 2,915 2,854 2,895 108,900
2020/08/31 2,808 2,902 2,805 2,901 155,900
2020/08/28 2,855 2,875 2,682 2,775 217,000
2020/08/27 3,000 3,015 2,879 2,900 359,900
2020/08/26 2,877 2,984 2,871 2,965 412,800
2020/08/25 2,800 2,933 2,798 2,827 513,800
2020/08/24 2,669 2,772 2,651 2,754 257,800
2020/08/21 2,663 2,680 2,606 2,658 137,600
2020/08/20 2,678 2,723 2,668 2,677 225,400
2020/08/19 2,663 2,715 2,632 2,666 227,600
2020/08/18 2,608 2,710 2,593 2,677 380,800
2020/08/17 2,590 2,659 2,542 2,574 308,700
2020/08/14 2,474 2,611 2,459 2,598 274,700
2020/08/13 2,433 2,501 2,415 2,496 190,600
2020/08/12 2,425 2,460 2,381 2,405 192,900
2020/08/11 2,400 2,462 2,312 2,462 222,400
2020/08/07 2,484 2,519 2,421 2,434 158,400
2020/08/06 2,495 2,540 2,432 2,525 158,500
2020/08/05 2,500 2,507 2,440 2,462 168,200
2020/08/04 2,499 2,582 2,460 2,545 220,100
2020/08/03 2,495 2,499 2,384 2,474 172,800
2020/07/31 2,454 2,520 2,414 2,451 264,200
2020/07/30 2,330 2,467 2,330 2,412 334,600
2020/07/29 2,266 2,343 2,266 2,312 203,800
2020/07/28 2,255 2,300 2,230 2,254 140,300
2020/07/27 2,240 2,338 2,197 2,255 127,800
2020/07/22 2,306 2,369 2,260 2,270 162,600
2020/07/21 2,288 2,340 2,222 2,306 227,700
2020/07/20 2,287 2,349 2,260 2,283 132,300
2020/07/17 2,259 2,387 2,259 2,308 349,700
2020/07/16 2,144 2,297 2,094 2,255 466,100
2020/07/15 2,079 2,112 2,023 2,044 189,900
2020/07/14 2,146 2,148 1,975 2,014 288,500
2020/07/13 2,198 2,217 2,124 2,153 178,500
2020/07/10 2,225 2,225 2,164 2,177 148,500
2020/07/09 2,172 2,233 2,164 2,216 172,400
2020/07/08 2,253 2,261 2,147 2,152 208,800
2020/07/07 2,171 2,249 2,140 2,244 150,400
2020/07/06 2,180 2,212 2,142 2,152 99,300
2020/07/03 2,109 2,179 2,079 2,175 99,700
2020/07/02 2,130 2,141 2,067 2,117 99,600
2020/07/01 2,171 2,193 2,147 2,153 94,800
2020/06/30 2,238 2,261 2,146 2,184 159,700
2020/06/29 2,255 2,278 2,210 2,215 78,900
2020/06/26 2,234 2,270 2,210 2,269 115,900
2020/06/25 2,245 2,251 2,173 2,241 102,300
2020/06/24 2,241 2,300 2,195 2,249 180,700
2020/06/23 2,303 2,345 2,201 2,241 445,900
2020/06/22 2,065 2,322 2,065 2,254 756,100
2020/06/19 1,971 2,003 1,894 2,003 521,600
2020/06/18 1,910 1,965 1,894 1,963 305,600
2020/06/17 1,821 1,908 1,815 1,884 282,200
2020/06/16 1,812 1,835 1,748 1,821 273,200
2020/06/15 1,743 1,805 1,726 1,785 213,200
2020/06/12 1,715 1,796 1,710 1,783 155,600
2020/06/11 1,832 1,859 1,784 1,841 240,500
2020/06/10 1,752 1,862 1,752 1,848 252,200
2020/06/09 1,819 1,845 1,740 1,753 306,600
2020/06/08 1,860 1,860 1,806 1,857 172,700
2020/06/05 1,939 1,939 1,792 1,849 304,500
2020/06/04 1,987 1,990 1,871 1,915 244,700
2020/06/03 2,050 2,064 1,963 2,022 190,400
2020/06/02 1,992 2,053 1,977 2,047 188,700
2020/06/01 2,000 2,000 1,942 1,973 117,200
2020/05/29 1,917 2,057 1,886 2,005 758,000
2020/05/28 1,821 1,920 1,767 1,917 306,800
2020/05/27 1,826 1,848 1,794 1,840 92,700
2020/05/26 1,846 1,869 1,814 1,828 99,600
2020/05/25 1,871 1,906 1,837 1,865 125,600
2020/05/22 1,807 1,865 1,805 1,856 124,100
2020/05/21 1,816 1,817 1,770 1,807 125,700
2020/05/20 1,817 1,831 1,790 1,825 109,600
2020/05/19 1,818 1,840 1,757 1,801 97,800
2020/05/18 1,776 1,821 1,746 1,802 199,300
2020/05/15 1,782 1,848 1,776 1,805 156,000
2020/05/14 1,885 1,945 1,786 1,800 261,200
2020/05/13 1,866 1,904 1,855 1,888 117,600
2020/05/12 1,841 1,887 1,832 1,856 117,100
2020/05/11 1,832 1,840 1,787 1,840 171,600
2020/05/08 1,800 1,838 1,800 1,832 172,600
2020/05/07 1,844 1,844 1,764 1,798 208,500
2020/05/01 1,769 1,820 1,769 1,801 196,200
2020/04/30 1,750 1,859 1,750 1,791 282,900
2020/04/28 1,697 1,765 1,656 1,742 272,200
2020/04/27 1,690 1,747 1,677 1,723 327,800
2020/04/24 1,670 1,697 1,636 1,682 231,000
2020/04/23 1,608 1,693 1,608 1,659 334,500
2020/04/22 1,461 1,629 1,459 1,584 401,000
2020/04/21 1,432 1,485 1,418 1,477 239,500
2020/04/20 1,341 1,442 1,341 1,442 188,000
2020/04/17 1,340 1,387 1,340 1,371 129,400
2020/04/16 1,370 1,379 1,336 1,350 84,300
2020/04/15 1,316 1,387 1,316 1,377 113,100
2020/04/14 1,320 1,386 1,313 1,338 181,700
2020/04/13 1,382 1,382 1,292 1,295 234,700
2020/04/10 1,400 1,403 1,345 1,370 234,500
2020/04/09 1,409 1,449 1,394 1,430 111,200
2020/04/08 1,366 1,425 1,347 1,420 147,900
2020/04/07 1,341 1,374 1,312 1,346 103,300
2020/04/06 1,282 1,331 1,271 1,323 90,000
2020/04/03 1,332 1,373 1,286 1,302 102,000
2020/04/02 1,321 1,355 1,286 1,313 134,200
2020/04/01 1,392 1,397 1,320 1,346 181,000
2020/03/31 1,434 1,466 1,386 1,402 100,900
2020/03/30 1,327 1,474 1,326 1,415 260,100
2020/03/27 1,358 1,410 1,312 1,369 251,700
2020/03/26 1,322 1,330 1,284 1,309 99,200
2020/03/25 1,350 1,362 1,316 1,348 113,000
2020/03/24 1,331 1,350 1,255 1,282 180,900
2020/03/23 1,270 1,330 1,270 1,310 263,400
2020/03/19 1,328 1,392 1,280 1,290 331,300
2020/03/18 1,267 1,398 1,267 1,328 358,300
2020/03/17 1,137 1,276 1,093 1,261 562,100
2020/03/16 1,060 1,160 1,060 1,110 241,100
2020/03/13 1,021 1,061 986 1,041 227,600
2020/03/12 1,174 1,200 1,134 1,134 211,500
2020/03/11 1,201 1,267 1,195 1,203 208,900
2020/03/10 1,088 1,214 1,080 1,196 279,700
2020/03/09 1,180 1,193 1,124 1,124 398,200
2020/03/06 1,269 1,275 1,239 1,249 181,400
2020/03/05 1,318 1,338 1,281 1,290 168,100
2020/03/04 1,252 1,303 1,243 1,288 143,400
2020/03/03 1,368 1,378 1,258 1,265 200,300
2020/03/02 1,197 1,310 1,197 1,299 210,700
2020/02/28 1,206 1,222 1,185 1,197 202,700
2020/02/27 1,318 1,339 1,179 1,237 157,700
2020/02/27 1 -> 1.30 分割
2020/02/26 1,756 1,791 1,693 1,706 207,200
2020/02/25 1,783 1,819 1,777 1,785 144,700
2020/02/21 1,844 1,874 1,828 1,828 177,800
2020/02/20 1,842 1,868 1,816 1,838 136,400
2020/02/19 1,780 1,826 1,777 1,814 147,900
2020/02/18 1,774 1,793 1,750 1,756 105,100
2020/02/17 1,800 1,800 1,755 1,776 104,400
2020/02/14 1,789 1,812 1,780 1,802 95,000
2020/02/13 1,761 1,788 1,732 1,768 106,200
2020/02/12 1,746 1,766 1,727 1,743 61,600
2020/02/10 1,713 1,759 1,703 1,746 96,900
2020/02/07 1,744 1,746 1,715 1,720 105,700
2020/02/06 1,738 1,744 1,716 1,729 110,000
2020/02/05 1,744 1,763 1,707 1,718 74,400
2020/02/04 1,760 1,787 1,696 1,720 182,300
2020/02/03 1,724 1,770 1,716 1,741 202,300
2020/01/31 1,647 1,764 1,624 1,731 584,500
2020/01/30 1,632 1,642 1,593 1,627 143,800
2020/01/29 1,679 1,700 1,625 1,625 139,900
2020/01/28 1,645 1,657 1,623 1,645 139,500
2020/01/27 1,600 1,682 1,588 1,670 220,300
2020/01/24 1,678 1,678 1,617 1,620 198,800
2020/01/23 1,696 1,700 1,660 1,666 278,400
2020/01/22 1,771 1,780 1,677 1,708 455,900
2020/01/21 1,800 1,837 1,758 1,822 276,300
2020/01/20 1,880 1,880 1,809 1,809 197,000
2020/01/17 1,898 1,898 1,843 1,873 163,800
2020/01/16 1,870 1,964 1,867 1,895 257,200
2020/01/15 1,907 1,915 1,823 1,877 265,000
2020/01/14 1,758 2,007 1,730 1,947 843,500
2020/01/10 1,782 1,782 1,733 1,752 183,800
2020/01/09 1,829 1,829 1,787 1,800 134,500
2020/01/08 1,837 1,837 1,757 1,797 169,500
2020/01/07 1,824 1,853 1,813 1,837 134,200
2020/01/06 1,804 1,825 1,773 1,810 78,600

このページの先頭へ