ウエルシアホールディングス(3141)の株価時系列情報
ウエルシアホールディングス(3141)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 |
---|---|---|---|---|---|
2024/03/29 | 2,566 | 2,587 | 2,558 | 2,565 | 422,500 |
2024/03/28 | 2,600 | 2,600 | 2,564 | 2,572 | 473,000 |
2024/03/27 | 2,583 | 2,610 | 2,577 | 2,601 | 524,700 |
2024/03/26 | 2,590 | 2,600 | 2,557 | 2,591 | 616,900 |
2024/03/25 | 2,619 | 2,620 | 2,582 | 2,602 | 892,300 |
2024/03/22 | 2,651 | 2,659 | 2,592 | 2,622 | 1,225,000 |
2024/03/21 | 2,710 | 2,717 | 2,661 | 2,669 | 783,400 |
2024/03/19 | 2,700 | 2,737 | 2,695 | 2,713 | 547,300 |
2024/03/18 | 2,688 | 2,712 | 2,661 | 2,707 | 813,800 |
2024/03/15 | 2,671 | 2,694 | 2,635 | 2,673 | 1,200,200 |
2024/03/14 | 2,700 | 2,726 | 2,693 | 2,703 | 409,500 |
2024/03/13 | 2,692 | 2,744 | 2,691 | 2,715 | 605,000 |
2024/03/12 | 2,680 | 2,746 | 2,678 | 2,742 | 672,300 |
2024/03/11 | 2,739 | 2,740 | 2,658 | 2,684 | 810,400 |
2024/03/08 | 2,780 | 2,796 | 2,722 | 2,722 | 1,031,800 |
2024/03/07 | 2,832 | 2,847 | 2,784 | 2,794 | 1,175,700 |
2024/03/06 | 2,759 | 2,859 | 2,742 | 2,858 | 1,578,200 |
2024/03/05 | 2,680 | 2,763 | 2,666 | 2,760 | 1,673,000 |
2024/03/04 | 2,720 | 2,749 | 2,661 | 2,673 | 1,415,400 |
2024/03/01 | 2,780 | 2,812 | 2,721 | 2,734 | 2,205,100 |
2024/02/29 | 2,929 | 2,937 | 2,724 | 2,826 | 5,879,100 |
2024/02/28 | 2,960 | 2,975 | 2,841 | 2,844 | 3,513,800 |
2024/02/27 | 2,999 | 3,017 | 2,934 | 2,986 | 5,389,300 |
2024/02/26 | 2,820 | 3,030 | 2,814 | 3,002 | 10,063,000 |
2024/02/22 | 2,614 | 2,619 | 2,557 | 2,561 | 2,113,000 |
2024/02/21 | 2,634 | 2,643 | 2,619 | 2,639 | 1,131,200 |
2024/02/20 | 2,650 | 2,651 | 2,632 | 2,648 | 853,000 |
2024/02/19 | 2,603 | 2,652 | 2,603 | 2,633 | 1,421,300 |
2024/02/16 | 2,570 | 2,607 | 2,543 | 2,589 | 1,286,600 |
2024/02/15 | 2,608 | 2,608 | 2,556 | 2,559 | 1,274,100 |
2024/02/14 | 2,603 | 2,623 | 2,563 | 2,572 | 1,101,200 |
2024/02/13 | 2,630 | 2,644 | 2,607 | 2,614 | 1,539,600 |
2024/02/09 | 2,620 | 2,646 | 2,613 | 2,627 | 1,117,300 |
2024/02/08 | 2,630 | 2,675 | 2,621 | 2,624 | 1,585,400 |
2024/02/07 | 2,595 | 2,628 | 2,591 | 2,622 | 1,845,100 |
2024/02/06 | 2,582 | 2,582 | 2,542 | 2,563 | 1,176,000 |
2024/02/05 | 2,512 | 2,578 | 2,512 | 2,571 | 1,517,500 |
2024/02/02 | 2,520 | 2,526 | 2,499 | 2,511 | 798,900 |
2024/02/01 | 2,495 | 2,548 | 2,489 | 2,518 | 1,356,600 |
2024/01/31 | 2,548 | 2,568 | 2,476 | 2,491 | 1,508,700 |
2024/01/30 | 2,530 | 2,603 | 2,503 | 2,530 | 3,401,400 |
2024/01/29 | 2,429 | 2,464 | 2,408 | 2,464 | 2,152,500 |
2024/01/26 | 2,360 | 2,405 | 2,351 | 2,403 | 1,278,400 |
2024/01/25 | 2,350 | 2,358 | 2,340 | 2,358 | 978,000 |
2024/01/24 | 2,382 | 2,388 | 2,354 | 2,357 | 1,201,900 |
2024/01/23 | 2,380 | 2,392 | 2,368 | 2,384 | 1,092,300 |
2024/01/22 | 2,367 | 2,382 | 2,357 | 2,381 | 943,100 |
2024/01/19 | 2,388 | 2,398 | 2,362 | 2,365 | 1,479,900 |
2024/01/18 | 2,395 | 2,397 | 2,377 | 2,389 | 1,165,900 |
2024/01/17 | 2,390 | 2,417 | 2,378 | 2,398 | 1,390,300 |
2024/01/16 | 2,410 | 2,427 | 2,377 | 2,377 | 1,551,000 |
2024/01/15 | 2,400 | 2,412 | 2,388 | 2,407 | 1,599,600 |
2024/01/12 | 2,387 | 2,399 | 2,371 | 2,397 | 1,484,300 |
2024/01/11 | 2,375 | 2,403 | 2,361 | 2,387 | 3,789,300 |
2024/01/10 | 2,423 | 2,444 | 2,368 | 2,368 | 5,923,300 |
2024/01/09 | 2,545 | 2,609 | 2,540 | 2,573 | 1,820,200 |
2024/01/05 | 2,550 | 2,552 | 2,503 | 2,515 | 874,700 |
2024/01/04 | 2,482 | 2,540 | 2,465 | 2,539 | 1,446,700 |
2023/12/29 | 2,460 | 2,472 | 2,444 | 2,466 | 729,100 |
2023/12/28 | 2,450 | 2,461 | 2,435 | 2,461 | 503,600 |
2023/12/27 | 2,406 | 2,449 | 2,400 | 2,445 | 684,900 |
2023/12/26 | 2,403 | 2,413 | 2,389 | 2,401 | 462,400 |
2023/12/25 | 2,446 | 2,447 | 2,394 | 2,399 | 600,800 |
2023/12/22 | 2,340 | 2,420 | 2,333 | 2,420 | 959,000 |
2023/12/21 | 2,324 | 2,341 | 2,305 | 2,340 | 670,900 |
2023/12/20 | 2,345 | 2,360 | 2,323 | 2,326 | 1,131,900 |
2023/12/19 | 2,300 | 2,329 | 2,291 | 2,328 | 1,346,600 |
2023/12/18 | 2,360 | 2,361 | 2,319 | 2,324 | 1,070,200 |
2023/12/15 | 2,420 | 2,420 | 2,373 | 2,373 | 1,768,000 |
2023/12/14 | 2,445 | 2,466 | 2,399 | 2,442 | 1,296,800 |
2023/12/13 | 2,575 | 2,579 | 2,430 | 2,430 | 1,691,200 |
2023/12/12 | 2,580 | 2,607 | 2,573 | 2,587 | 793,300 |
2023/12/11 | 2,554 | 2,577 | 2,541 | 2,576 | 562,100 |
2023/12/08 | 2,548 | 2,573 | 2,538 | 2,554 | 814,800 |
2023/12/07 | 2,554 | 2,584 | 2,549 | 2,554 | 613,400 |
2023/12/06 | 2,540 | 2,557 | 2,524 | 2,547 | 708,600 |
2023/12/05 | 2,530 | 2,557 | 2,524 | 2,540 | 790,900 |
2023/12/04 | 2,528 | 2,558 | 2,520 | 2,533 | 576,100 |
2023/12/01 | 2,588 | 2,619 | 2,538 | 2,547 | 1,163,700 |
2023/11/30 | 2,571 | 2,598 | 2,532 | 2,584 | 10,607,000 |
2023/11/29 | 2,631 | 2,638 | 2,594 | 2,613 | 1,364,300 |
2023/11/28 | 2,574 | 2,632 | 2,564 | 2,628 | 1,629,000 |
2023/11/27 | 2,566 | 2,593 | 2,548 | 2,567 | 1,475,200 |
2023/11/24 | 2,530 | 2,573 | 2,502 | 2,571 | 1,393,000 |
2023/11/22 | 2,508 | 2,520 | 2,454 | 2,520 | 1,391,500 |
2023/11/21 | 2,558 | 2,564 | 2,492 | 2,509 | 1,036,900 |
2023/11/20 | 2,548 | 2,563 | 2,531 | 2,540 | 799,700 |
2023/11/17 | 2,544 | 2,547 | 2,509 | 2,539 | 986,200 |
2023/11/16 | 2,581 | 2,602 | 2,553 | 2,564 | 1,365,500 |
2023/11/15 | 2,527 | 2,691 | 2,463 | 2,607 | 4,563,000 |
2023/11/14 | 2,489 | 2,533 | 2,474 | 2,507 | 1,024,500 |
2023/11/13 | 2,478 | 2,488 | 2,462 | 2,477 | 698,300 |
2023/11/10 | 2,466 | 2,478 | 2,456 | 2,475 | 379,900 |
2023/11/09 | 2,461 | 2,482 | 2,438 | 2,477 | 551,700 |
2023/11/08 | 2,416 | 2,459 | 2,404 | 2,456 | 675,600 |
2023/11/07 | 2,453 | 2,465 | 2,400 | 2,408 | 964,900 |
2023/11/06 | 2,500 | 2,504 | 2,454 | 2,456 | 1,024,300 |
2023/11/02 | 2,500 | 2,513 | 2,486 | 2,495 | 598,600 |
2023/11/01 | 2,520 | 2,521 | 2,466 | 2,492 | 739,500 |
2023/10/31 | 2,450 | 2,502 | 2,445 | 2,500 | 971,900 |
2023/10/30 | 2,489 | 2,490 | 2,459 | 2,465 | 757,400 |
2023/10/27 | 2,474 | 2,482 | 2,443 | 2,482 | 623,500 |
2023/10/26 | 2,444 | 2,475 | 2,431 | 2,460 | 731,800 |
2023/10/25 | 2,450 | 2,454 | 2,415 | 2,441 | 697,800 |
2023/10/24 | 2,416 | 2,445 | 2,406 | 2,441 | 880,500 |
2023/10/23 | 2,375 | 2,426 | 2,361 | 2,415 | 1,056,400 |
2023/10/20 | 2,360 | 2,398 | 2,356 | 2,374 | 643,300 |
2023/10/19 | 2,345 | 2,387 | 2,341 | 2,380 | 839,100 |
2023/10/18 | 2,382 | 2,388 | 2,336 | 2,365 | 1,435,900 |
2023/10/17 | 2,359 | 2,383 | 2,348 | 2,381 | 1,027,400 |
2023/10/16 | 2,410 | 2,414 | 2,342 | 2,346 | 1,615,800 |
2023/10/13 | 2,520 | 2,523 | 2,405 | 2,411 | 2,406,100 |
2023/10/12 | 2,586 | 2,590 | 2,511 | 2,511 | 1,837,900 |
2023/10/11 | 2,694 | 2,735 | 2,592 | 2,592 | 2,464,000 |
2023/10/10 | 2,622 | 2,684 | 2,616 | 2,644 | 2,057,900 |
2023/10/06 | 2,595 | 2,610 | 2,584 | 2,605 | 863,600 |
2023/10/05 | 2,530 | 2,580 | 2,522 | 2,575 | 821,200 |
2023/10/04 | 2,511 | 2,568 | 2,502 | 2,554 | 1,012,100 |
2023/10/03 | 2,516 | 2,538 | 2,504 | 2,520 | 711,300 |
2023/10/02 | 2,588 | 2,596 | 2,519 | 2,523 | 989,700 |
2023/09/29 | 2,613 | 2,616 | 2,569 | 2,584 | 855,900 |
2023/09/28 | 2,590 | 2,611 | 2,568 | 2,599 | 766,300 |
2023/09/27 | 2,571 | 2,608 | 2,564 | 2,606 | 853,600 |
2023/09/26 | 2,608 | 2,635 | 2,599 | 2,599 | 886,800 |
2023/09/25 | 2,523 | 2,607 | 2,519 | 2,605 | 1,322,100 |
2023/09/22 | 2,586 | 2,593 | 2,504 | 2,504 | 1,902,300 |
2023/09/21 | 2,645 | 2,661 | 2,599 | 2,602 | 1,362,000 |
2023/09/20 | 2,661 | 2,674 | 2,650 | 2,663 | 689,800 |
2023/09/19 | 2,683 | 2,686 | 2,624 | 2,649 | 1,092,800 |
2023/09/15 | 2,720 | 2,720 | 2,677 | 2,684 | 1,213,000 |
2023/09/14 | 2,712 | 2,725 | 2,701 | 2,720 | 614,600 |
2023/09/13 | 2,720 | 2,721 | 2,699 | 2,711 | 489,500 |
2023/09/12 | 2,665 | 2,718 | 2,663 | 2,718 | 661,500 |
2023/09/11 | 2,696 | 2,700 | 2,652 | 2,665 | 636,200 |
2023/09/08 | 2,691 | 2,731 | 2,691 | 2,695 | 657,500 |
2023/09/07 | 2,697 | 2,721 | 2,695 | 2,713 | 384,500 |
2023/09/06 | 2,700 | 2,721 | 2,698 | 2,718 | 434,700 |
2023/09/05 | 2,680 | 2,700 | 2,680 | 2,696 | 493,900 |
2023/09/04 | 2,668 | 2,691 | 2,661 | 2,668 | 651,800 |
2023/09/01 | 2,680 | 2,682 | 2,661 | 2,672 | 630,700 |
2023/08/31 | 2,651 | 2,687 | 2,651 | 2,678 | 1,025,900 |
2023/08/30 | 2,655 | 2,677 | 2,646 | 2,662 | 515,900 |
2023/08/29 | 2,639 | 2,682 | 2,639 | 2,671 | 845,700 |
2023/08/28 | 2,640 | 2,644 | 2,603 | 2,632 | 681,500 |
2023/08/25 | 2,628 | 2,641 | 2,621 | 2,629 | 562,200 |
2023/08/24 | 2,650 | 2,653 | 2,630 | 2,648 | 530,400 |
2023/08/23 | 2,644 | 2,655 | 2,631 | 2,649 | 417,700 |
2023/08/22 | 2,615 | 2,659 | 2,607 | 2,653 | 722,500 |
2023/08/21 | 2,615 | 2,630 | 2,607 | 2,615 | 826,000 |
2023/08/18 | 2,660 | 2,661 | 2,603 | 2,611 | 1,161,500 |
2023/08/17 | 2,720 | 2,726 | 2,678 | 2,678 | 813,400 |
2023/08/16 | 2,710 | 2,736 | 2,694 | 2,713 | 1,047,200 |
2023/08/15 | 2,801 | 2,801 | 2,741 | 2,742 | 945,800 |
2023/08/14 | 2,787 | 2,814 | 2,779 | 2,801 | 1,493,100 |
2023/08/10 | 2,770 | 2,778 | 2,750 | 2,766 | 809,500 |
2023/08/09 | 2,751 | 2,770 | 2,737 | 2,765 | 506,200 |
2023/08/08 | 2,744 | 2,761 | 2,741 | 2,753 | 703,000 |
2023/08/07 | 2,726 | 2,741 | 2,720 | 2,740 | 670,900 |
2023/08/04 | 2,711 | 2,732 | 2,696 | 2,729 | 767,200 |
2023/08/03 | 2,703 | 2,719 | 2,700 | 2,714 | 785,600 |
2023/08/02 | 2,701 | 2,721 | 2,695 | 2,713 | 832,300 |
2023/08/01 | 2,694 | 2,707 | 2,679 | 2,707 | 783,100 |
2023/07/31 | 2,693 | 2,698 | 2,658 | 2,676 | 974,100 |
2023/07/28 | 2,654 | 2,685 | 2,641 | 2,681 | 1,076,400 |
2023/07/27 | 2,689 | 2,689 | 2,666 | 2,676 | 1,131,500 |
2023/07/26 | 2,685 | 2,703 | 2,680 | 2,703 | 815,700 |
2023/07/25 | 2,721 | 2,728 | 2,694 | 2,694 | 922,700 |
2023/07/24 | 2,731 | 2,738 | 2,714 | 2,727 | 630,700 |
2023/07/21 | 2,710 | 2,734 | 2,708 | 2,725 | 522,800 |
2023/07/20 | 2,718 | 2,737 | 2,707 | 2,707 | 801,600 |
2023/07/19 | 2,709 | 2,718 | 2,701 | 2,718 | 615,200 |
2023/07/18 | 2,720 | 2,745 | 2,705 | 2,708 | 863,500 |
2023/07/14 | 2,710 | 2,721 | 2,686 | 2,716 | 1,263,200 |
2023/07/13 | 2,730 | 2,745 | 2,707 | 2,714 | 1,557,100 |
2023/07/12 | 2,773 | 2,784 | 2,718 | 2,733 | 2,437,300 |
2023/07/11 | 2,812 | 2,852 | 2,754 | 2,772 | 5,555,400 |
2023/07/10 | 3,050 | 3,113 | 3,027 | 3,102 | 1,561,900 |
2023/07/07 | 2,966 | 3,039 | 2,955 | 3,031 | 841,700 |
2023/07/06 | 2,976 | 2,992 | 2,965 | 2,975 | 637,000 |
2023/07/05 | 2,979 | 2,995 | 2,972 | 2,987 | 462,700 |
2023/07/04 | 3,000 | 3,023 | 2,978 | 2,986 | 623,400 |
2023/07/03 | 3,010 | 3,033 | 3,007 | 3,020 | 421,400 |
2023/06/30 | 3,025 | 3,025 | 2,975 | 2,996 | 744,600 |
2023/06/29 | 3,000 | 3,040 | 2,995 | 3,033 | 565,200 |
2023/06/28 | 2,950 | 3,013 | 2,946 | 3,013 | 774,800 |
2023/06/27 | 2,955 | 2,964 | 2,903 | 2,936 | 749,200 |
2023/06/26 | 2,964 | 2,983 | 2,946 | 2,979 | 724,700 |
2023/06/23 | 2,925 | 2,967 | 2,919 | 2,940 | 1,012,500 |
2023/06/22 | 2,948 | 2,962 | 2,900 | 2,905 | 728,700 |
2023/06/21 | 2,913 | 2,955 | 2,910 | 2,947 | 876,900 |
2023/06/20 | 2,898 | 2,916 | 2,867 | 2,916 | 696,000 |
2023/06/19 | 2,936 | 2,943 | 2,892 | 2,899 | 602,300 |
2023/06/16 | 2,912 | 2,936 | 2,906 | 2,928 | 787,100 |
2023/06/15 | 2,950 | 2,960 | 2,912 | 2,912 | 786,700 |
2023/06/14 | 2,896 | 2,957 | 2,873 | 2,946 | 988,500 |
2023/06/13 | 2,902 | 2,905 | 2,874 | 2,884 | 1,161,300 |
2023/06/12 | 2,960 | 2,971 | 2,902 | 2,920 | 772,300 |
2023/06/09 | 2,977 | 2,996 | 2,938 | 2,940 | 810,000 |
2023/06/08 | 2,972 | 2,994 | 2,967 | 2,971 | 481,300 |
2023/06/07 | 3,000 | 3,015 | 2,967 | 2,975 | 666,400 |