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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,814 | 1,844 | 1,792 | 1,813 | 381,000 |
| 2024/12/27 | 1,808 | 1,854 | 1,797 | 1,821 | 399,700 |
| 2024/12/26 | 1,770 | 1,840 | 1,761 | 1,779 | 699,800 |
| 2024/12/25 | 1,746 | 1,775 | 1,732 | 1,772 | 358,400 |
| 2024/12/24 | 1,700 | 1,759 | 1,696 | 1,745 | 514,200 |
| 2024/12/23 | 1,670 | 1,688 | 1,628 | 1,685 | 354,100 |
| 2024/12/20 | 1,660 | 1,689 | 1,635 | 1,650 | 638,800 |
| 2024/12/19 | 1,666 | 1,686 | 1,634 | 1,670 | 359,200 |
| 2024/12/18 | 1,620 | 1,651 | 1,613 | 1,645 | 588,500 |
| 2024/12/17 | 1,664 | 1,678 | 1,605 | 1,625 | 587,300 |
| 2024/12/16 | 1,661 | 1,691 | 1,643 | 1,655 | 518,500 |
| 2024/12/13 | 1,714 | 1,718 | 1,661 | 1,661 | 318,300 |
| 2024/12/12 | 1,693 | 1,725 | 1,692 | 1,714 | 318,600 |
| 2024/12/11 | 1,729 | 1,734 | 1,690 | 1,691 | 314,700 |
| 2024/12/10 | 1,743 | 1,776 | 1,730 | 1,738 | 375,900 |
| 2024/12/09 | 1,804 | 1,809 | 1,724 | 1,724 | 441,400 |
| 2024/12/06 | 1,751 | 1,803 | 1,738 | 1,799 | 280,800 |
| 2024/12/05 | 1,800 | 1,814 | 1,759 | 1,761 | 301,900 |
| 2024/12/04 | 1,845 | 1,845 | 1,777 | 1,781 | 355,100 |
| 2024/12/03 | 1,850 | 1,889 | 1,849 | 1,860 | 251,000 |
| 2024/12/02 | 1,888 | 1,914 | 1,836 | 1,838 | 286,100 |
| 2024/11/29 | 1,852 | 1,894 | 1,831 | 1,883 | 338,100 |
| 2024/11/28 | 1,871 | 1,889 | 1,828 | 1,849 | 412,500 |
| 2024/11/27 | 1,898 | 1,944 | 1,860 | 1,890 | 396,400 |
| 2024/11/26 | 1,971 | 1,990 | 1,896 | 1,909 | 386,800 |
| 2024/11/25 | 1,991 | 2,000 | 1,951 | 1,966 | 308,900 |
| 2024/11/22 | 2,033 | 2,055 | 1,990 | 1,995 | 246,900 |
| 2024/11/21 | 1,990 | 2,044 | 1,990 | 2,036 | 271,300 |
| 2024/11/20 | 1,980 | 2,041 | 1,963 | 1,968 | 287,300 |
| 2024/11/19 | 1,991 | 2,005 | 1,967 | 1,967 | 222,300 |
| 2024/11/18 | 1,996 | 2,005 | 1,967 | 1,994 | 255,300 |
| 2024/11/15 | 2,007 | 2,033 | 2,005 | 2,019 | 183,800 |
| 2024/11/14 | 2,031 | 2,064 | 1,992 | 2,000 | 268,300 |
| 2024/11/13 | 2,014 | 2,057 | 2,001 | 2,008 | 342,500 |
| 2024/11/12 | 2,060 | 2,071 | 2,020 | 2,036 | 246,300 |
| 2024/11/11 | 2,025 | 2,108 | 2,014 | 2,060 | 418,300 |
| 2024/11/08 | 2,074 | 2,097 | 2,051 | 2,052 | 318,400 |
| 2024/11/07 | 2,100 | 2,126 | 2,070 | 2,074 | 548,000 |
| 2024/11/06 | 2,165 | 2,196 | 2,097 | 2,105 | 411,400 |
| 2024/11/05 | 2,196 | 2,211 | 2,157 | 2,183 | 234,900 |
| 2024/11/01 | 2,246 | 2,262 | 2,196 | 2,206 | 308,500 |
| 2024/10/31 | 2,332 | 2,353 | 2,256 | 2,281 | 451,100 |
| 2024/10/30 | 2,240 | 2,252 | 2,202 | 2,227 | 275,500 |
| 2024/10/29 | 2,236 | 2,258 | 2,172 | 2,231 | 352,500 |
| 2024/10/28 | 2,162 | 2,245 | 2,157 | 2,226 | 416,400 |
| 2024/10/25 | 2,125 | 2,167 | 2,120 | 2,151 | 442,600 |
| 2024/10/24 | 2,166 | 2,210 | 2,111 | 2,120 | 442,100 |
| 2024/10/23 | 2,200 | 2,200 | 2,091 | 2,155 | 464,900 |
| 2024/10/22 | 2,170 | 2,240 | 2,161 | 2,216 | 612,800 |
| 2024/10/21 | 2,273 | 2,304 | 2,168 | 2,168 | 659,500 |
| 2024/10/18 | 2,360 | 2,360 | 2,258 | 2,267 | 625,400 |
| 2024/10/17 | 2,390 | 2,418 | 2,332 | 2,383 | 732,300 |
| 2024/10/16 | 2,709 | 2,709 | 2,414 | 2,468 | 1,185,400 |
| 2024/10/15 | 2,999 | 3,050 | 2,766 | 2,790 | 1,148,600 |
| 2024/10/11 | 2,847 | 2,993 | 2,822 | 2,979 | 427,500 |
| 2024/10/10 | 2,911 | 2,936 | 2,844 | 2,871 | 425,400 |
| 2024/10/09 | 2,860 | 2,918 | 2,702 | 2,907 | 653,000 |
| 2024/10/08 | 2,847 | 2,917 | 2,803 | 2,865 | 254,100 |
| 2024/10/07 | 2,779 | 2,867 | 2,752 | 2,847 | 260,900 |
| 2024/10/04 | 2,784 | 2,845 | 2,774 | 2,829 | 185,700 |
| 2024/10/03 | 2,763 | 2,817 | 2,750 | 2,762 | 211,900 |
| 2024/10/02 | 2,778 | 2,813 | 2,730 | 2,796 | 336,900 |
| 2024/10/01 | 2,772 | 2,847 | 2,742 | 2,822 | 224,800 |
| 2024/09/30 | 2,771 | 2,849 | 2,764 | 2,773 | 446,300 |
| 2024/09/27 | 2,678 | 2,734 | 2,659 | 2,721 | 310,100 |
| 2024/09/26 | 2,639 | 2,679 | 2,615 | 2,679 | 206,800 |
| 2024/09/25 | 2,472 | 2,655 | 2,465 | 2,612 | 455,900 |
| 2024/09/24 | 2,535 | 2,550 | 2,476 | 2,484 | 289,100 |
| 2024/09/20 | 2,654 | 2,654 | 2,522 | 2,533 | 362,900 |
| 2024/09/19 | 2,602 | 2,657 | 2,600 | 2,636 | 172,000 |
| 2024/09/18 | 2,648 | 2,688 | 2,605 | 2,630 | 104,300 |
| 2024/09/17 | 2,621 | 2,650 | 2,583 | 2,630 | 173,600 |
| 2024/09/13 | 2,634 | 2,641 | 2,599 | 2,613 | 95,400 |
| 2024/09/12 | 2,623 | 2,672 | 2,604 | 2,641 | 256,600 |
| 2024/09/11 | 2,467 | 2,584 | 2,456 | 2,541 | 527,800 |
| 2024/09/10 | 2,529 | 2,538 | 2,428 | 2,438 | 328,900 |
| 2024/09/09 | 2,488 | 2,555 | 2,470 | 2,548 | 312,000 |
| 2024/09/06 | 2,591 | 2,662 | 2,572 | 2,588 | 290,000 |
| 2024/09/05 | 2,617 | 2,679 | 2,613 | 2,636 | 180,100 |
| 2024/09/04 | 2,656 | 2,708 | 2,647 | 2,667 | 222,200 |
| 2024/09/03 | 2,650 | 2,724 | 2,636 | 2,696 | 166,300 |
| 2024/09/02 | 2,693 | 2,693 | 2,622 | 2,651 | 229,000 |
| 2024/08/30 | 2,625 | 2,738 | 2,602 | 2,711 | 509,000 |
| 2024/08/29 | 2,651 | 2,695 | 2,610 | 2,615 | 481,800 |
| 2024/08/28 | 2,734 | 2,784 | 2,690 | 2,711 | 502,100 |
| 2024/08/27 | 2,626 | 2,748 | 2,607 | 2,734 | 415,900 |
| 2024/08/26 | 2,549 | 2,714 | 2,520 | 2,654 | 620,200 |
| 2024/08/23 | 2,520 | 2,614 | 2,501 | 2,578 | 1,031,200 |
| 2024/08/22 | 2,363 | 2,480 | 2,363 | 2,443 | 447,200 |
| 2024/08/21 | 2,355 | 2,415 | 2,353 | 2,358 | 245,600 |
| 2024/08/20 | 2,273 | 2,343 | 2,271 | 2,342 | 161,400 |
| 2024/08/19 | 2,315 | 2,332 | 2,228 | 2,239 | 227,200 |
| 2024/08/16 | 2,309 | 2,341 | 2,290 | 2,315 | 265,000 |
| 2024/08/15 | 2,291 | 2,331 | 2,273 | 2,313 | 435,100 |
| 2024/08/14 | 2,146 | 2,280 | 2,133 | 2,279 | 412,400 |
| 2024/08/13 | 2,092 | 2,134 | 2,091 | 2,124 | 168,300 |
| 2024/08/09 | 2,177 | 2,198 | 2,110 | 2,142 | 184,100 |
| 2024/08/08 | 2,107 | 2,205 | 2,086 | 2,172 | 265,200 |
| 2024/08/07 | 2,180 | 2,224 | 2,146 | 2,157 | 348,900 |
| 2024/08/06 | 2,154 | 2,274 | 2,140 | 2,230 | 496,500 |
| 2024/08/05 | 2,177 | 2,255 | 1,923 | 1,970 | 826,300 |
| 2024/08/02 | 2,207 | 2,296 | 2,197 | 2,227 | 357,500 |
| 2024/08/01 | 2,300 | 2,303 | 2,242 | 2,257 | 154,100 |
| 2024/07/31 | 2,195 | 2,309 | 2,166 | 2,297 | 399,000 |
| 2024/07/30 | 2,202 | 2,241 | 2,167 | 2,196 | 223,400 |
| 2024/07/29 | 2,197 | 2,232 | 2,168 | 2,212 | 165,700 |
| 2024/07/26 | 2,221 | 2,251 | 2,196 | 2,197 | 142,900 |
| 2024/07/25 | 2,179 | 2,257 | 2,171 | 2,233 | 423,400 |
| 2024/07/24 | 2,201 | 2,240 | 2,168 | 2,180 | 271,200 |
| 2024/07/23 | 2,172 | 2,206 | 2,153 | 2,190 | 311,600 |
| 2024/07/22 | 2,060 | 2,156 | 2,045 | 2,135 | 513,300 |
| 2024/07/19 | 2,156 | 2,190 | 2,081 | 2,091 | 526,500 |
| 2024/07/18 | 2,206 | 2,218 | 2,162 | 2,167 | 500,800 |
| 2024/07/17 | 2,224 | 2,242 | 2,155 | 2,224 | 547,100 |
| 2024/07/16 | 2,390 | 2,410 | 2,161 | 2,226 | 1,179,000 |
| 2024/07/12 | 2,325 | 2,441 | 2,268 | 2,434 | 1,078,900 |
| 2024/07/11 | 2,294 | 2,317 | 2,240 | 2,290 | 485,700 |
| 2024/07/10 | 2,358 | 2,367 | 2,277 | 2,322 | 467,600 |
| 2024/07/09 | 2,350 | 2,383 | 2,331 | 2,380 | 404,600 |
| 2024/07/08 | 2,384 | 2,408 | 2,361 | 2,375 | 273,400 |
| 2024/07/05 | 2,482 | 2,487 | 2,383 | 2,383 | 270,600 |
| 2024/07/04 | 2,437 | 2,479 | 2,411 | 2,475 | 257,200 |
| 2024/07/03 | 2,496 | 2,496 | 2,426 | 2,450 | 265,300 |
| 2024/07/02 | 2,459 | 2,502 | 2,457 | 2,495 | 227,300 |
| 2024/07/01 | 2,602 | 2,615 | 2,485 | 2,485 | 517,200 |
| 2024/06/28 | 2,627 | 2,642 | 2,603 | 2,606 | 122,200 |
| 2024/06/27 | 2,610 | 2,654 | 2,605 | 2,610 | 150,800 |
| 2024/06/26 | 2,672 | 2,681 | 2,576 | 2,601 | 369,700 |
| 2024/06/25 | 2,700 | 2,715 | 2,641 | 2,660 | 261,100 |
| 2024/06/24 | 2,736 | 2,736 | 2,652 | 2,691 | 208,300 |
| 2024/06/21 | 2,686 | 2,799 | 2,682 | 2,752 | 364,900 |
| 2024/06/20 | 2,729 | 2,801 | 2,650 | 2,687 | 338,300 |
| 2024/06/19 | 2,665 | 2,690 | 2,635 | 2,635 | 226,700 |
| 2024/06/18 | 2,722 | 2,762 | 2,671 | 2,683 | 129,200 |
| 2024/06/17 | 2,700 | 2,733 | 2,673 | 2,705 | 154,800 |
| 2024/06/14 | 2,749 | 2,794 | 2,710 | 2,713 | 207,900 |
| 2024/06/13 | 2,820 | 2,824 | 2,751 | 2,751 | 127,100 |
| 2024/06/12 | 2,809 | 2,818 | 2,762 | 2,795 | 173,500 |
| 2024/06/11 | 2,872 | 2,902 | 2,816 | 2,816 | 194,500 |
| 2024/06/10 | 2,869 | 2,943 | 2,869 | 2,911 | 142,100 |
| 2024/06/07 | 2,800 | 2,929 | 2,790 | 2,869 | 147,400 |
| 2024/06/06 | 2,929 | 2,943 | 2,828 | 2,830 | 177,000 |
| 2024/06/05 | 2,867 | 2,930 | 2,848 | 2,916 | 238,200 |
| 2024/06/04 | 2,833 | 2,878 | 2,805 | 2,878 | 138,100 |
| 2024/06/03 | 2,840 | 2,875 | 2,757 | 2,859 | 252,700 |
| 2024/05/31 | 2,666 | 2,817 | 2,666 | 2,816 | 413,600 |
| 2024/05/30 | 2,597 | 2,647 | 2,584 | 2,633 | 162,400 |
| 2024/05/29 | 2,830 | 2,838 | 2,624 | 2,643 | 370,400 |
| 2024/05/28 | 2,741 | 2,853 | 2,730 | 2,843 | 222,300 |
| 2024/05/27 | 2,754 | 2,788 | 2,682 | 2,741 | 154,900 |
| 2024/05/24 | 2,715 | 2,793 | 2,710 | 2,751 | 186,800 |
| 2024/05/23 | 2,721 | 2,780 | 2,680 | 2,746 | 243,000 |
| 2024/05/22 | 2,932 | 2,957 | 2,733 | 2,733 | 466,900 |
| 2024/05/21 | 2,910 | 3,010 | 2,910 | 2,971 | 224,600 |
| 2024/05/20 | 2,889 | 2,912 | 2,869 | 2,888 | 123,000 |
| 2024/05/17 | 2,857 | 2,899 | 2,834 | 2,886 | 97,300 |
| 2024/05/16 | 2,914 | 2,951 | 2,876 | 2,901 | 172,400 |
| 2024/05/15 | 2,838 | 2,964 | 2,828 | 2,892 | 252,600 |
| 2024/05/14 | 2,817 | 2,862 | 2,817 | 2,840 | 139,600 |
| 2024/05/13 | 2,784 | 2,820 | 2,742 | 2,800 | 172,500 |
| 2024/05/10 | 2,835 | 2,835 | 2,784 | 2,800 | 206,700 |
| 2024/05/09 | 2,932 | 2,955 | 2,848 | 2,859 | 167,100 |
| 2024/05/08 | 2,930 | 2,993 | 2,901 | 2,910 | 274,700 |
| 2024/05/07 | 2,843 | 2,880 | 2,810 | 2,865 | 191,600 |
| 2024/05/02 | 2,715 | 2,879 | 2,710 | 2,843 | 362,500 |
| 2024/05/01 | 2,608 | 2,730 | 2,588 | 2,715 | 342,100 |
| 2024/04/30 | 2,769 | 2,798 | 2,654 | 2,658 | 355,000 |
| 2024/04/26 | 2,802 | 2,811 | 2,742 | 2,770 | 218,100 |
| 2024/04/25 | 2,834 | 2,862 | 2,786 | 2,815 | 256,100 |
| 2024/04/24 | 2,810 | 2,909 | 2,810 | 2,881 | 231,300 |
| 2024/04/23 | 2,745 | 2,896 | 2,744 | 2,860 | 455,700 |
| 2024/04/22 | 2,660 | 2,736 | 2,660 | 2,675 | 428,400 |
| 2024/04/19 | 2,800 | 2,829 | 2,644 | 2,676 | 616,300 |
| 2024/04/18 | 2,762 | 2,871 | 2,729 | 2,818 | 401,500 |
| 2024/04/17 | 2,704 | 2,833 | 2,702 | 2,784 | 479,400 |
| 2024/04/16 | 2,619 | 2,711 | 2,580 | 2,704 | 405,200 |
| 2024/04/15 | 2,810 | 2,845 | 2,675 | 2,682 | 744,500 |
| 2024/04/12 | 2,820 | 2,945 | 2,728 | 2,800 | 828,900 |
| 2024/04/11 | 2,771 | 2,811 | 2,725 | 2,798 | 318,300 |
| 2024/04/10 | 2,807 | 2,858 | 2,763 | 2,771 | 251,500 |
| 2024/04/09 | 2,730 | 2,789 | 2,726 | 2,787 | 180,900 |
| 2024/04/08 | 2,751 | 2,805 | 2,723 | 2,725 | 159,100 |
| 2024/04/05 | 2,790 | 2,807 | 2,720 | 2,735 | 192,800 |
| 2024/04/04 | 2,871 | 2,924 | 2,838 | 2,864 | 195,000 |
| 2024/04/03 | 2,800 | 2,898 | 2,788 | 2,869 | 292,800 |
| 2024/04/02 | 2,761 | 2,806 | 2,748 | 2,780 | 184,700 |
| 2024/04/01 | 2,881 | 2,881 | 2,767 | 2,767 | 153,400 |
| 2024/03/29 | 2,890 | 2,921 | 2,860 | 2,879 | 106,000 |
| 2024/03/28 | 2,869 | 2,928 | 2,845 | 2,866 | 131,500 |
| 2024/03/27 | 2,759 | 2,856 | 2,759 | 2,840 | 175,500 |
| 2024/03/26 | 2,768 | 2,778 | 2,734 | 2,759 | 127,900 |
| 2024/03/25 | 2,828 | 2,849 | 2,777 | 2,782 | 134,200 |
| 2024/03/22 | 2,880 | 2,885 | 2,821 | 2,846 | 117,200 |
| 2024/03/21 | 2,810 | 2,879 | 2,791 | 2,862 | 169,300 |
| 2024/03/19 | 2,824 | 2,835 | 2,786 | 2,821 | 104,000 |
| 2024/03/18 | 2,833 | 2,852 | 2,753 | 2,824 | 208,500 |
| 2024/03/15 | 2,740 | 2,906 | 2,728 | 2,851 | 420,900 |
| 2024/03/14 | 2,701 | 2,772 | 2,666 | 2,758 | 154,700 |
| 2024/03/13 | 2,778 | 2,844 | 2,722 | 2,726 | 312,200 |
| 2024/03/12 | 2,648 | 2,755 | 2,622 | 2,752 | 294,500 |
| 2024/03/11 | 2,648 | 2,677 | 2,610 | 2,648 | 209,900 |
| 2024/03/08 | 2,648 | 2,709 | 2,588 | 2,683 | 309,800 |
| 2024/03/07 | 2,750 | 2,803 | 2,683 | 2,694 | 329,700 |
| 2024/03/06 | 2,670 | 2,749 | 2,621 | 2,719 | 350,300 |
| 2024/03/05 | 2,753 | 2,768 | 2,675 | 2,686 | 355,900 |
| 2024/03/04 | 2,885 | 2,897 | 2,770 | 2,773 | 294,100 |
| 2024/03/01 | 2,941 | 2,947 | 2,885 | 2,885 | 216,300 |
| 2024/02/29 | 2,996 | 3,015 | 2,910 | 2,958 | 213,000 |
| 2024/02/28 | 2,970 | 3,025 | 2,950 | 3,010 | 119,900 |
| 2024/02/27 | 2,990 | 3,040 | 2,950 | 2,964 | 158,500 |
| 2024/02/26 | 2,982 | 3,010 | 2,960 | 2,980 | 174,700 |
| 2024/02/22 | 2,991 | 3,030 | 2,950 | 2,953 | 206,700 |
| 2024/02/21 | 3,005 | 3,015 | 2,951 | 2,962 | 203,800 |
| 2024/02/20 | 3,175 | 3,175 | 3,015 | 3,020 | 245,900 |
| 2024/02/19 | 3,145 | 3,160 | 3,075 | 3,140 | 129,200 |
| 2024/02/16 | 3,125 | 3,170 | 3,095 | 3,160 | 165,800 |
| 2024/02/15 | 3,190 | 3,195 | 3,120 | 3,135 | 76,400 |
| 2024/02/14 | 3,165 | 3,205 | 3,155 | 3,160 | 111,800 |
| 2024/02/13 | 3,090 | 3,195 | 3,090 | 3,185 | 190,300 |
| 2024/02/09 | 3,150 | 3,170 | 3,090 | 3,100 | 170,100 |
| 2024/02/08 | 3,170 | 3,215 | 3,130 | 3,190 | 160,700 |
| 2024/02/07 | 3,170 | 3,210 | 3,160 | 3,205 | 152,600 |
| 2024/02/06 | 3,190 | 3,210 | 3,110 | 3,125 | 172,300 |
| 2024/02/05 | 3,235 | 3,265 | 3,190 | 3,190 | 177,600 |
| 2024/02/02 | 3,275 | 3,275 | 3,225 | 3,235 | 204,900 |
| 2024/02/01 | 3,410 | 3,410 | 3,275 | 3,285 | 198,300 |
| 2024/01/31 | 3,300 | 3,420 | 3,285 | 3,420 | 305,700 |
| 2024/01/30 | 3,375 | 3,390 | 3,295 | 3,305 | 163,600 |
| 2024/01/29 | 3,310 | 3,390 | 3,310 | 3,340 | 209,600 |
| 2024/01/26 | 3,245 | 3,365 | 3,225 | 3,310 | 275,000 |
| 2024/01/25 | 3,235 | 3,300 | 3,215 | 3,260 | 217,900 |
| 2024/01/24 | 3,390 | 3,410 | 3,235 | 3,245 | 340,700 |
| 2024/01/23 | 3,470 | 3,580 | 3,395 | 3,420 | 581,900 |
| 2024/01/22 | 3,215 | 3,360 | 3,205 | 3,330 | 609,200 |
| 2024/01/19 | 3,050 | 3,075 | 3,005 | 3,005 | 167,700 |
| 2024/01/18 | 3,120 | 3,145 | 3,040 | 3,050 | 241,100 |
| 2024/01/17 | 3,105 | 3,190 | 3,100 | 3,155 | 239,100 |
| 2024/01/16 | 3,135 | 3,215 | 3,100 | 3,100 | 373,900 |
| 2024/01/15 | 3,260 | 3,275 | 3,090 | 3,120 | 560,900 |
| 2024/01/12 | 2,973 | 3,365 | 2,947 | 3,310 | 1,334,700 |
| 2024/01/11 | 2,950 | 2,992 | 2,928 | 2,992 | 201,900 |
| 2024/01/10 | 2,918 | 2,958 | 2,874 | 2,930 | 278,400 |
| 2024/01/09 | 2,998 | 3,000 | 2,912 | 2,945 | 237,800 |
| 2024/01/05 | 3,060 | 3,060 | 2,974 | 2,995 | 214,000 |
| 2024/01/04 | 2,946 | 3,070 | 2,912 | 3,060 | 284,400 |