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
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

このページの先頭へ