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
2025/02/10 2,149 2,193 2,137 2,188 1,308,300
2025/02/07 2,182 2,189 2,146 2,147 1,000,900
2025/02/06 2,175 2,189 2,168 2,182 806,300
2025/02/05 2,179 2,200 2,170 2,170 748,000
2025/02/04 2,179 2,204 2,174 2,178 1,072,400
2025/02/03 2,201 2,218 2,180 2,184 980,500
2025/01/31 2,225 2,242 2,218 2,234 539,800
2025/01/30 2,251 2,264 2,228 2,240 747,700
2025/01/29 2,211 2,272 2,204 2,250 812,200
2025/01/28 2,246 2,259 2,226 2,226 858,000
2025/01/27 2,243 2,243 2,201 2,237 695,300
2025/01/24 2,218 2,243 2,212 2,225 643,900
2025/01/23 2,175 2,237 2,162 2,218 961,300
2025/01/22 2,265 2,265 2,171 2,179 1,334,600
2025/01/21 2,242 2,280 2,235 2,279 1,034,100
2025/01/20 2,222 2,238 2,213 2,221 672,500
2025/01/17 2,212 2,223 2,193 2,209 886,600
2025/01/16 2,168 2,206 2,160 2,202 1,056,100
2025/01/15 2,166 2,190 2,158 2,181 1,095,900
2025/01/14 2,120 2,161 2,113 2,151 1,056,200
2025/01/10 2,077 2,150 2,052 2,140 1,204,000
2025/01/09 2,031 2,138 2,027 2,106 2,676,000
2025/01/08 2,043 2,065 2,026 2,026 841,600
2025/01/07 2,050 2,052 2,027 2,044 654,300
2025/01/06 2,049 2,051 2,017 2,025 1,057,600
2024/12/30 1,955 2,068 1,951 2,054 2,136,600
2024/12/27 1,888 1,911 1,887 1,910 514,800
2024/12/26 1,865 1,883 1,865 1,883 594,200
2024/12/25 1,880 1,881 1,855 1,868 800,200
2024/12/24 1,882 1,897 1,881 1,883 448,800
2024/12/23 1,916 1,919 1,882 1,882 629,800
2024/12/20 1,926 1,930 1,905 1,905 561,500
2024/12/19 1,920 1,925 1,903 1,917 522,000
2024/12/18 1,933 1,947 1,926 1,926 371,500
2024/12/17 1,938 1,951 1,932 1,932 377,400
2024/12/16 1,930 1,941 1,921 1,935 442,800
2024/12/13 1,918 1,933 1,912 1,928 538,900
2024/12/12 1,943 1,945 1,907 1,918 655,100
2024/12/11 1,949 1,967 1,935 1,939 519,100
2024/12/10 1,993 1,995 1,940 1,940 593,500
2024/12/09 1,975 2,007 1,974 1,992 528,300
2024/12/06 1,966 1,974 1,962 1,972 239,100
2024/12/05 1,979 1,983 1,959 1,968 511,500
2024/12/04 1,949 1,994 1,948 1,978 1,125,300
2024/12/03 1,930 1,958 1,925 1,949 779,000
2024/12/02 1,941 1,945 1,921 1,924 492,800
2024/11/29 1,930 1,944 1,926 1,941 371,000
2024/11/28 1,906 1,947 1,905 1,931 579,400
2024/11/27 1,900 1,911 1,889 1,902 302,000
2024/11/26 1,897 1,907 1,889 1,900 358,100
2024/11/25 1,895 1,904 1,889 1,889 470,700
2024/11/22 1,861 1,887 1,861 1,878 386,900
2024/11/21 1,867 1,879 1,861 1,861 446,700
2024/11/20 1,878 1,887 1,863 1,867 617,700
2024/11/19 1,897 1,908 1,880 1,880 467,300
2024/11/18 1,905 1,912 1,896 1,901 251,900
2024/11/15 1,903 1,905 1,897 1,900 306,200
2024/11/14 1,920 1,933 1,899 1,902 520,000
2024/11/13 1,910 1,933 1,909 1,926 438,700
2024/11/12 1,907 1,924 1,905 1,913 352,500
2024/11/11 1,900 1,907 1,891 1,903 302,200
2024/11/08 1,900 1,915 1,890 1,900 494,000
2024/11/07 1,876 1,906 1,870 1,900 559,000
2024/11/06 1,885 1,900 1,874 1,874 624,100
2024/11/05 1,878 1,902 1,876 1,882 555,100
2024/11/01 1,901 1,912 1,875 1,875 1,131,700
2024/10/31 1,933 1,935 1,905 1,905 784,300
2024/10/30 1,934 1,940 1,923 1,925 612,700
2024/10/29 1,945 1,946 1,934 1,935 400,700
2024/10/28 1,920 1,957 1,920 1,937 538,400
2024/10/25 1,921 1,922 1,905 1,918 501,000
2024/10/24 1,924 1,930 1,901 1,918 673,900
2024/10/23 1,930 1,942 1,924 1,929 507,500
2024/10/22 1,955 1,956 1,933 1,942 531,800
2024/10/21 1,967 1,972 1,942 1,962 460,000
2024/10/18 1,961 1,979 1,955 1,961 358,300
2024/10/17 1,960 1,973 1,947 1,961 527,000
2024/10/16 1,932 1,963 1,931 1,954 863,500
2024/10/15 1,937 1,946 1,931 1,935 656,800
2024/10/11 1,938 1,957 1,934 1,938 560,900
2024/10/10 1,941 1,947 1,929 1,941 702,000
2024/10/09 1,945 1,958 1,934 1,950 1,072,300
2024/10/08 1,970 1,970 1,923 1,933 3,399,400
2024/10/07 2,084 2,087 2,057 2,069 1,070,300
2024/10/04 2,055 2,083 2,052 2,064 838,400
2024/10/03 2,022 2,056 2,022 2,036 483,100
2024/10/02 2,035 2,053 2,009 2,010 446,300
2024/10/01 2,043 2,043 2,026 2,035 535,300
2024/09/30 2,020 2,050 2,015 2,038 542,200
2024/09/27 2,039 2,062 2,028 2,056 542,500
2024/09/26 2,022 2,050 2,020 2,050 852,800
2024/09/25 1,970 2,024 1,966 2,012 739,300
2024/09/24 1,994 2,003 1,966 1,973 688,700
2024/09/20 1,940 2,012 1,940 1,994 1,207,900
2024/09/19 1,965 1,972 1,953 1,958 721,800
2024/09/18 1,950 1,968 1,946 1,958 510,800
2024/09/17 1,935 1,958 1,916 1,938 616,200
2024/09/13 1,954 1,961 1,930 1,935 628,400
2024/09/12 1,952 1,958 1,942 1,952 561,200
2024/09/11 1,997 1,998 1,925 1,936 646,700
2024/09/10 1,982 2,008 1,970 2,003 489,200
2024/09/09 1,971 1,999 1,945 1,969 723,700
2024/09/06 2,026 2,038 2,003 2,013 553,200
2024/09/05 2,005 2,016 1,991 1,999 437,100
2024/09/04 2,013 2,040 2,004 2,039 673,200
2024/09/03 1,977 2,028 1,976 2,028 546,100
2024/09/02 2,012 2,013 1,971 1,977 646,100
2024/08/30 1,998 2,018 1,997 2,012 473,000
2024/08/29 1,997 2,013 1,994 2,007 498,000
2024/08/28 2,054 2,054 2,013 2,020 757,100
2024/08/27 2,048 2,057 2,045 2,049 405,400
2024/08/26 2,009 2,043 2,005 2,043 474,000
2024/08/23 2,020 2,028 2,008 2,017 512,600
2024/08/22 2,008 2,033 2,003 2,030 721,200
2024/08/21 1,985 2,005 1,975 1,997 735,800
2024/08/20 1,975 1,998 1,971 1,986 577,300
2024/08/19 1,983 1,986 1,948 1,986 965,800
2024/08/16 2,003 2,004 1,976 1,993 731,400
2024/08/15 2,006 2,007 1,985 2,003 530,800
2024/08/14 1,961 2,008 1,956 1,998 720,600
2024/08/13 1,953 1,985 1,946 1,961 791,100
2024/08/09 1,973 1,975 1,933 1,953 550,100
2024/08/08 1,920 1,973 1,911 1,970 678,300
2024/08/07 1,890 1,949 1,883 1,912 716,600
2024/08/06 1,924 1,957 1,876 1,902 1,233,900
2024/08/05 1,931 1,975 1,863 1,884 2,157,000
2024/08/02 1,987 2,004 1,951 1,971 1,163,500
2024/08/01 1,995 2,020 1,986 2,016 918,500
2024/07/31 1,972 2,011 1,961 2,011 778,900
2024/07/30 1,999 2,004 1,973 1,979 874,400
2024/07/29 1,946 1,995 1,941 1,995 990,400
2024/07/26 1,968 1,968 1,933 1,942 813,800
2024/07/25 1,915 1,948 1,898 1,946 1,391,600
2024/07/24 1,996 1,999 1,927 1,932 1,853,300
2024/07/23 2,070 2,070 1,963 1,984 3,055,600
2024/07/22 2,005 2,040 1,981 2,040 3,305,000
2024/07/19 1,940 1,945 1,922 1,943 1,099,300
2024/07/18 1,901 1,928 1,890 1,920 1,056,900
2024/07/17 1,896 1,905 1,886 1,890 792,800
2024/07/16 1,950 1,952 1,886 1,886 1,587,200
2024/07/12 1,906 1,951 1,901 1,951 1,292,700
2024/07/11 1,859 1,916 1,858 1,915 2,045,900
2024/07/10 1,841 1,855 1,823 1,842 1,774,500
2024/07/09 1,838 1,852 1,816 1,838 3,950,200
2024/07/08 1,967 1,975 1,942 1,945 1,465,100
2024/07/05 1,983 1,984 1,951 1,951 1,036,400
2024/07/04 1,977 1,984 1,972 1,974 515,100
2024/07/03 1,976 1,983 1,967 1,977 601,200
2024/07/02 1,986 1,991 1,968 1,976 764,200
2024/07/01 2,002 2,008 1,979 1,987 975,200
2024/06/28 2,008 2,015 1,999 2,006 764,500
2024/06/27 2,020 2,022 2,004 2,014 626,500
2024/06/26 2,040 2,040 2,012 2,018 789,000
2024/06/25 2,053 2,056 2,037 2,048 694,900
2024/06/24 2,019 2,049 1,997 2,044 1,001,300
2024/06/21 1,972 2,026 1,966 1,990 1,625,100
2024/06/20 1,987 1,992 1,958 1,975 719,400
2024/06/19 1,986 1,999 1,957 1,995 792,200
2024/06/18 1,999 2,012 1,989 2,000 752,000
2024/06/17 1,983 1,996 1,956 1,994 1,396,300
2024/06/14 1,985 2,006 1,975 2,005 1,532,600
2024/06/13 2,100 2,100 2,004 2,007 1,811,300
2024/06/12 2,116 2,118 2,102 2,102 396,700
2024/06/11 2,149 2,149 2,115 2,115 630,100
2024/06/10 2,129 2,151 2,120 2,151 339,600
2024/06/07 2,126 2,133 2,123 2,131 416,200
2024/06/06 2,130 2,133 2,118 2,124 463,300
2024/06/05 2,146 2,161 2,131 2,135 557,200
2024/06/04 2,148 2,160 2,136 2,146 555,800
2024/06/03 2,175 2,178 2,143 2,166 681,200
2024/05/31 2,134 2,171 2,126 2,167 636,800
2024/05/30 2,102 2,135 2,095 2,134 541,600
2024/05/29 2,153 2,175 2,122 2,125 624,000
2024/05/28 2,171 2,172 2,152 2,153 404,400
2024/05/27 2,166 2,173 2,153 2,165 575,500
2024/05/24 2,215 2,216 2,166 2,170 1,094,600
2024/05/23 2,241 2,241 2,222 2,224 461,000
2024/05/22 2,281 2,281 2,241 2,246 713,800
2024/05/21 2,294 2,329 2,278 2,281 683,200
2024/05/20 2,299 2,309 2,290 2,290 297,000
2024/05/17 2,286 2,316 2,267 2,302 512,900
2024/05/16 2,300 2,301 2,283 2,286 349,400
2024/05/15 2,322 2,325 2,299 2,301 369,000
2024/05/14 2,296 2,323 2,295 2,318 394,400
2024/05/13 2,297 2,306 2,282 2,301 351,400
2024/05/10 2,305 2,315 2,295 2,299 311,500
2024/05/09 2,319 2,319 2,295 2,308 424,200
2024/05/08 2,315 2,326 2,284 2,287 548,800
2024/05/07 2,285 2,332 2,281 2,319 600,800
2024/05/02 2,311 2,311 2,283 2,285 511,200
2024/05/01 2,322 2,323 2,303 2,305 440,100
2024/04/30 2,312 2,322 2,289 2,322 573,600
2024/04/26 2,296 2,300 2,269 2,295 771,600
2024/04/25 2,315 2,327 2,301 2,310 743,500
2024/04/24 2,363 2,367 2,324 2,326 959,600
2024/04/23 2,355 2,370 2,328 2,365 685,800
2024/04/22 2,293 2,356 2,286 2,352 849,900
2024/04/19 2,300 2,301 2,257 2,262 652,900
2024/04/18 2,290 2,328 2,282 2,283 726,500
2024/04/17 2,281 2,333 2,239 2,306 1,266,300

このページの先頭へ