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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,540 | 2,547 | 2,522 | 2,534 | 258,700 |
| 2025/06/12 | 2,511 | 2,544 | 2,506 | 2,532 | 360,400 |
| 2025/06/11 | 2,552 | 2,555 | 2,519 | 2,524 | 575,500 |
| 2025/06/10 | 2,550 | 2,557 | 2,532 | 2,543 | 520,700 |
| 2025/06/09 | 2,551 | 2,565 | 2,538 | 2,555 | 421,100 |
| 2025/06/06 | 2,569 | 2,593 | 2,564 | 2,564 | 344,700 |
| 2025/06/05 | 2,555 | 2,586 | 2,554 | 2,579 | 439,600 |
| 2025/06/04 | 2,628 | 2,628 | 2,564 | 2,579 | 623,200 |
| 2025/06/03 | 2,602 | 2,635 | 2,596 | 2,630 | 604,700 |
| 2025/06/02 | 2,550 | 2,610 | 2,550 | 2,610 | 811,700 |
| 2025/05/30 | 2,565 | 2,568 | 2,542 | 2,557 | 609,700 |
| 2025/05/29 | 2,559 | 2,571 | 2,548 | 2,559 | 694,800 |
| 2025/05/28 | 2,568 | 2,578 | 2,545 | 2,553 | 887,100 |
| 2025/05/27 | 2,550 | 2,579 | 2,546 | 2,555 | 977,700 |
| 2025/05/26 | 2,491 | 2,680 | 2,491 | 2,554 | 4,209,800 |
| 2025/05/23 | 2,480 | 2,520 | 2,471 | 2,501 | 1,221,800 |
| 2025/05/22 | 2,422 | 2,480 | 2,420 | 2,475 | 731,400 |
| 2025/05/21 | 2,423 | 2,467 | 2,413 | 2,455 | 928,200 |
| 2025/05/20 | 2,385 | 2,396 | 2,366 | 2,392 | 1,017,200 |
| 2025/05/19 | 2,393 | 2,424 | 2,370 | 2,382 | 1,180,900 |
| 2025/05/16 | 2,399 | 2,411 | 2,384 | 2,401 | 859,800 |
| 2025/05/15 | 2,410 | 2,424 | 2,372 | 2,393 | 1,146,600 |
| 2025/05/14 | 2,464 | 2,475 | 2,417 | 2,424 | 793,900 |
| 2025/05/13 | 2,492 | 2,505 | 2,470 | 2,475 | 1,251,900 |
| 2025/05/12 | 2,502 | 2,527 | 2,495 | 2,513 | 917,900 |
| 2025/05/09 | 2,518 | 2,527 | 2,502 | 2,507 | 870,200 |
| 2025/05/08 | 2,520 | 2,548 | 2,517 | 2,532 | 457,300 |
| 2025/05/07 | 2,548 | 2,561 | 2,517 | 2,535 | 745,200 |
| 2025/05/02 | 2,500 | 2,550 | 2,498 | 2,522 | 601,300 |
| 2025/05/01 | 2,520 | 2,539 | 2,501 | 2,531 | 767,100 |
| 2025/04/30 | 2,482 | 2,520 | 2,482 | 2,518 | 840,800 |
| 2025/04/28 | 2,466 | 2,499 | 2,461 | 2,480 | 802,400 |
| 2025/04/25 | 2,449 | 2,511 | 2,444 | 2,465 | 977,800 |
| 2025/04/24 | 2,544 | 2,550 | 2,473 | 2,477 | 854,300 |
| 2025/04/23 | 2,515 | 2,549 | 2,512 | 2,544 | 812,100 |
| 2025/04/22 | 2,471 | 2,522 | 2,470 | 2,515 | 825,700 |
| 2025/04/21 | 2,497 | 2,535 | 2,489 | 2,502 | 694,700 |
| 2025/04/18 | 2,432 | 2,500 | 2,432 | 2,497 | 960,800 |
| 2025/04/17 | 2,491 | 2,504 | 2,435 | 2,459 | 1,020,900 |
| 2025/04/16 | 2,450 | 2,505 | 2,447 | 2,505 | 1,088,400 |
| 2025/04/15 | 2,505 | 2,518 | 2,465 | 2,475 | 1,489,200 |
| 2025/04/14 | 2,480 | 2,613 | 2,456 | 2,472 | 4,160,300 |
| 2025/04/11 | 2,317 | 2,520 | 2,277 | 2,481 | 3,885,800 |
| 2025/04/10 | 2,230 | 2,326 | 2,215 | 2,310 | 1,287,200 |
| 2025/04/09 | 2,182 | 2,253 | 2,162 | 2,230 | 1,035,000 |
| 2025/04/08 | 2,080 | 2,180 | 2,075 | 2,180 | 1,001,400 |
| 2025/04/07 | 2,053 | 2,096 | 2,043 | 2,067 | 804,800 |
| 2025/04/04 | 2,150 | 2,170 | 2,130 | 2,149 | 922,200 |
| 2025/04/03 | 2,100 | 2,144 | 2,090 | 2,144 | 483,200 |
| 2025/04/02 | 2,150 | 2,159 | 2,131 | 2,139 | 571,100 |
| 2025/04/01 | 2,189 | 2,194 | 2,153 | 2,153 | 447,600 |
| 2025/03/31 | 2,170 | 2,185 | 2,157 | 2,163 | 480,500 |
| 2025/03/28 | 2,197 | 2,197 | 2,175 | 2,189 | 405,700 |
| 2025/03/27 | 2,190 | 2,224 | 2,186 | 2,209 | 638,800 |
| 2025/03/26 | 2,194 | 2,196 | 2,171 | 2,195 | 547,000 |
| 2025/03/25 | 2,153 | 2,205 | 2,152 | 2,175 | 500,800 |
| 2025/03/24 | 2,150 | 2,175 | 2,148 | 2,155 | 474,800 |
| 2025/03/21 | 2,190 | 2,194 | 2,169 | 2,177 | 357,400 |
| 2025/03/19 | 2,190 | 2,208 | 2,171 | 2,195 | 428,000 |
| 2025/03/18 | 2,200 | 2,211 | 2,188 | 2,190 | 501,800 |
| 2025/03/17 | 2,207 | 2,207 | 2,182 | 2,193 | 478,300 |
| 2025/03/14 | 2,185 | 2,212 | 2,185 | 2,209 | 461,500 |
| 2025/03/13 | 2,161 | 2,201 | 2,161 | 2,196 | 488,200 |
| 2025/03/12 | 2,183 | 2,217 | 2,183 | 2,211 | 622,000 |
| 2025/03/11 | 2,219 | 2,223 | 2,141 | 2,178 | 947,300 |
| 2025/03/10 | 2,260 | 2,264 | 2,238 | 2,238 | 524,400 |
| 2025/03/07 | 2,289 | 2,295 | 2,244 | 2,244 | 501,800 |
| 2025/03/06 | 2,276 | 2,297 | 2,262 | 2,265 | 638,400 |
| 2025/03/05 | 2,251 | 2,275 | 2,236 | 2,267 | 787,400 |
| 2025/03/04 | 2,230 | 2,244 | 2,200 | 2,243 | 627,500 |
| 2025/03/03 | 2,200 | 2,241 | 2,196 | 2,224 | 755,800 |
| 2025/02/28 | 2,244 | 2,255 | 2,216 | 2,218 | 724,300 |
| 2025/02/27 | 2,238 | 2,265 | 2,201 | 2,244 | 1,896,500 |
| 2025/02/26 | 2,279 | 2,279 | 2,237 | 2,265 | 2,156,800 |
| 2025/02/25 | 2,270 | 2,275 | 2,240 | 2,263 | 1,090,100 |
| 2025/02/21 | 2,221 | 2,252 | 2,217 | 2,244 | 1,424,700 |
| 2025/02/20 | 2,213 | 2,229 | 2,199 | 2,228 | 1,361,900 |
| 2025/02/19 | 2,198 | 2,224 | 2,182 | 2,218 | 936,300 |
| 2025/02/18 | 2,222 | 2,230 | 2,199 | 2,202 | 835,900 |
| 2025/02/17 | 2,252 | 2,261 | 2,212 | 2,222 | 1,104,900 |
| 2025/02/14 | 2,259 | 2,264 | 2,221 | 2,231 | 1,003,500 |
| 2025/02/13 | 2,200 | 2,225 | 2,194 | 2,218 | 935,000 |
| 2025/02/12 | 2,198 | 2,209 | 2,179 | 2,190 | 964,900 |
| 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 |