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
2009/12/30 2,035 2,150 2,000 2,125 17,400
2009/12/29 1,962 2,080 1,960 2,075 18,500
2009/12/28 1,936 1,995 1,920 1,981 30,300
2009/12/25 1,929 1,938 1,921 1,936 12,000
2009/12/24 1,910 1,924 1,900 1,916 3,600
2009/12/22 1,880 1,914 1,880 1,914 5,000
2009/12/21 1,939 1,939 1,860 1,878 17,700
2009/12/18 1,879 1,935 1,879 1,933 15,900
2009/12/17 1,900 1,905 1,860 1,879 25,200
2009/12/16 1,919 1,924 1,880 1,890 20,000
2009/12/15 1,915 1,927 1,881 1,915 19,000
2009/12/14 1,930 1,930 1,879 1,930 13,900
2009/12/11 1,954 1,954 1,878 1,915 39,700
2009/12/10 2,020 2,035 1,880 1,924 22,000
2009/12/09 2,025 2,045 2,005 2,020 9,300
2009/12/08 2,065 2,095 2,060 2,065 3,400
2009/12/07 2,140 2,140 2,025 2,025 4,800
2009/12/04 2,140 2,145 2,110 2,130 5,300
2009/12/03 2,080 2,170 2,050 2,105 10,400
2009/12/02 2,020 2,060 1,961 2,060 15,300
2009/12/01 2,010 2,030 2,010 2,020 3,200
2009/11/30 2,010 2,085 2,000 2,050 14,000
2009/11/27 2,090 2,090 2,005 2,005 15,400
2009/11/26 2,050 2,125 2,050 2,090 9,300
2009/11/25 1,963 2,040 1,963 2,040 8,300
2009/11/24 1,975 2,000 1,930 1,960 15,600
2009/11/20 1,901 1,975 1,893 1,975 15,700
2009/11/19 1,999 1,999 1,887 1,919 13,400
2009/11/18 2,070 2,070 2,000 2,000 8,100
2009/11/17 2,125 2,125 2,020 2,045 7,100
2009/11/16 2,160 2,160 2,100 2,125 3,900
2009/11/13 2,215 2,215 2,175 2,200 9,600
2009/11/12 2,195 2,220 2,190 2,210 12,400
2009/11/11 2,140 2,170 2,115 2,170 13,500
2009/11/10 2,085 2,110 2,050 2,105 9,700
2009/11/09 2,195 2,195 2,100 2,120 12,200
2009/11/06 2,250 2,250 2,185 2,200 16,900
2009/11/05 2,300 2,340 2,255 2,255 17,300
2009/11/04 2,210 2,310 2,180 2,310 12,800
2009/11/02 2,210 2,210 2,155 2,175 1,100
2009/10/30 2,245 2,245 2,185 2,200 13,000
2009/10/29 2,155 2,245 2,145 2,245 2,800
2009/10/28 2,210 2,245 2,170 2,190 16,400
2009/10/27 2,285 2,290 2,235 2,250 7,900
2009/10/26 2,365 2,390 2,265 2,295 23,400
2009/10/23 2,380 2,380 2,315 2,365 10,700
2009/10/22 2,275 2,380 2,255 2,380 13,500
2009/10/21 2,245 2,275 2,230 2,265 20,900
2009/10/20 2,245 2,250 2,225 2,245 12,700
2009/10/19 2,240 2,245 2,205 2,245 10,600
2009/10/16 2,250 2,250 2,180 2,200 14,000
2009/10/15 2,230 2,245 2,230 2,245 9,300
2009/10/14 2,195 2,235 2,195 2,200 22,000
2009/10/13 2,160 2,200 2,160 2,185 37,000
2009/10/09 2,055 2,150 2,055 2,110 9,200
2009/10/08 2,020 2,115 2,020 2,030 13,300
2009/10/07 1,985 2,025 1,981 2,025 1,600
2009/10/06 2,000 2,045 1,980 2,025 2,900
2009/10/05 2,040 2,040 1,990 2,035 3,000
2009/10/02 2,015 2,060 1,980 2,040 8,100
2009/10/01 2,140 2,140 2,055 2,055 9,000
2009/09/30 2,150 2,150 2,075 2,140 7,600
2009/09/29 2,150 2,155 2,115 2,130 15,200
2009/09/28 2,130 2,150 2,125 2,145 13,900
2009/09/25 2,060 2,180 2,060 2,125 32,200
2009/09/24 1,910 2,110 1,897 2,060 34,200
2009/09/18 1,920 1,920 1,851 1,880 25,900
2009/09/17 2,040 2,040 1,850 1,920 50,200
2009/09/16 2,190 2,210 1,975 2,005 52,500
2009/09/15 2,175 2,230 2,160 2,230 40,400
2009/09/14 2,080 2,190 2,020 2,140 40,400
2009/09/11 2,040 2,085 2,010 2,060 46,100
2009/09/10 1,980 2,020 1,962 2,005 48,600
2009/09/09 1,927 1,978 1,927 1,960 49,000
2009/09/08 1,850 1,998 1,830 1,920 82,300
2009/09/07 1,844 1,870 1,780 1,830 43,700
2009/09/04 1,784 1,849 1,784 1,845 35,500
2009/09/03 1,749 1,780 1,732 1,775 50,900
2009/09/02 1,720 1,750 1,708 1,720 37,700
2009/09/01 1,709 1,729 1,700 1,729 19,800
2009/08/31 1,692 1,720 1,690 1,700 12,900
2009/08/28 1,685 1,700 1,678 1,700 19,800
2009/08/27 1,700 1,710 1,673 1,687 46,700
2009/08/26 1,697 1,715 1,678 1,704 95,400
2009/08/25 1,679 1,697 1,676 1,696 128,600
2009/08/24 1,681 1,684 1,655 1,674 45,500
2009/08/21 1,640 1,663 1,626 1,661 34,300
2009/08/20 1,634 1,648 1,603 1,631 64,300
2009/08/19 1,629 1,634 1,625 1,631 4,100
2009/08/18 1,623 1,628 1,606 1,619 9,500
2009/08/17 1,645 1,649 1,623 1,625 6,500
2009/08/14 1,636 1,647 1,633 1,647 6,100
2009/08/13 1,633 1,641 1,631 1,636 6,800
2009/08/12 1,625 1,639 1,625 1,631 4,800
2009/08/11 1,630 1,644 1,620 1,632 5,000
2009/08/10 1,608 1,636 1,607 1,633 7,100
2009/08/07 1,620 1,628 1,591 1,607 19,500
2009/08/06 1,610 1,624 1,609 1,621 6,600
2009/08/05 1,614 1,620 1,605 1,618 3,900
2009/08/04 1,620 1,636 1,602 1,605 10,900
2009/08/03 1,619 1,627 1,603 1,604 4,300
2009/07/31 1,637 1,637 1,583 1,605 10,300
2009/07/30 1,610 1,615 1,555 1,615 21,600
2009/07/29 1,632 1,633 1,610 1,620 9,800
2009/07/28 1,630 1,643 1,625 1,632 21,000
2009/07/27 1,633 1,654 1,619 1,629 23,700
2009/07/24 1,640 1,655 1,625 1,632 27,600
2009/07/23 1,580 1,650 1,577 1,630 41,600
2009/07/22 1,580 1,590 1,561 1,579 22,800
2009/07/21 1,465 1,590 1,465 1,580 22,300
2009/07/17 1,435 1,460 1,430 1,450 10,200
2009/07/16 1,412 1,428 1,401 1,415 20,300
2009/07/15 1,436 1,450 1,392 1,401 21,500
2009/07/14 1,377 1,439 1,377 1,434 13,000
2009/07/13 1,424 1,425 1,361 1,377 8,500
2009/07/10 1,416 1,427 1,416 1,422 5,200
2009/07/09 1,420 1,432 1,412 1,425 4,700
2009/07/08 1,439 1,439 1,406 1,433 12,200
2009/07/07 1,420 1,470 1,411 1,441 39,000
2009/07/06 1,410 1,420 1,395 1,405 6,400
2009/07/03 1,390 1,410 1,382 1,410 5,900
2009/07/02 1,422 1,422 1,400 1,409 7,500
2009/07/01 1,437 1,446 1,420 1,422 24,500
2009/06/30 1,362 1,419 1,362 1,419 64,700
2009/06/29 1,363 1,370 1,340 1,359 46,500
2009/06/26 1,364 1,380 1,332 1,360 24,500
2009/06/25 1,363 1,369 1,320 1,364 24,800
2009/06/24 1,350 1,362 1,330 1,362 9,100
2009/06/23 1,371 1,375 1,340 1,365 12,700
2009/06/22 1,380 1,386 1,367 1,375 12,100
2009/06/19 1,429 1,459 1,371 1,382 13,400
2009/06/18 1,460 1,463 1,441 1,445 21,900
2009/06/17 1,400 1,471 1,390 1,454 46,900
2009/06/16 1,345 1,388 1,324 1,383 30,700
2009/06/15 1,303 1,350 1,303 1,345 15,900
2009/06/12 1,250 1,283 1,249 1,283 13,600
2009/06/11 1,231 1,253 1,230 1,245 22,900
2009/06/10 1,225 1,230 1,219 1,230 10,400
2009/06/09 1,228 1,228 1,215 1,224 12,900
2009/06/08 1,212 1,230 1,212 1,225 9,500
2009/06/05 1,226 1,230 1,210 1,212 10,000
2009/06/04 1,245 1,248 1,221 1,227 13,400
2009/06/03 1,255 1,260 1,241 1,246 9,300
2009/06/02 1,250 1,260 1,250 1,257 6,200
2009/06/01 1,259 1,259 1,236 1,240 7,200
2009/05/29 1,224 1,259 1,224 1,251 5,600
2009/05/28 1,264 1,264 1,235 1,242 10,200
2009/05/27 1,274 1,275 1,266 1,269 9,100
2009/05/26 1,274 1,280 1,269 1,280 10,200
2009/05/25 1,267 1,272 1,265 1,272 13,400
2009/05/22 1,273 1,273 1,242 1,265 9,100
2009/05/21 1,285 1,285 1,272 1,276 4,900
2009/05/20 1,287 1,296 1,275 1,285 6,300
2009/05/19 1,311 1,316 1,285 1,298 9,700
2009/05/18 1,297 1,300 1,265 1,300 10,900
2009/05/15 1,260 1,289 1,260 1,271 9,000
2009/05/14 1,250 1,256 1,240 1,256 5,900
2009/05/13 1,238 1,260 1,236 1,250 8,100
2009/05/12 1,260 1,265 1,229 1,245 10,800
2009/05/11 1,300 1,316 1,253 1,265 10,000
2009/05/08 1,233 1,320 1,227 1,318 16,900
2009/05/07 1,235 1,237 1,224 1,224 11,900
2009/05/01 1,212 1,226 1,211 1,226 13,600
2009/04/30 1,225 1,240 1,203 1,228 26,500
2009/04/28 1,170 1,208 1,160 1,208 34,300
2009/04/27 1,170 1,170 1,150 1,160 19,300
2009/04/24 1,194 1,200 1,155 1,165 13,100
2009/04/23 1,180 1,180 1,160 1,174 11,800
2009/04/22 1,219 1,219 1,166 1,180 8,600
2009/04/21 1,279 1,279 1,228 1,239 14,000
2009/04/20 1,310 1,314 1,286 1,288 9,700
2009/04/17 1,333 1,333 1,302 1,302 6,800
2009/04/16 1,345 1,349 1,321 1,334 12,300
2009/04/15 1,346 1,349 1,343 1,347 17,700
2009/04/14 1,350 1,350 1,339 1,339 10,000
2009/04/13 1,370 1,370 1,355 1,355 7,200
2009/04/10 1,390 1,390 1,366 1,373 5,900
2009/04/09 1,390 1,394 1,380 1,390 37,000
2009/04/08 1,370 1,378 1,340 1,370 8,300
2009/04/07 1,398 1,399 1,370 1,370 6,400
2009/04/06 1,421 1,440 1,380 1,400 13,400
2009/04/03 1,530 1,530 1,402 1,413 14,900
2009/04/02 1,543 1,543 1,521 1,526 2,700
2009/04/01 1,554 1,567 1,525 1,549 1,500
2009/03/31 1,523 1,540 1,515 1,525 1,000
2009/03/30 1,565 1,565 1,550 1,564 500
2009/03/27 1,559 1,574 1,559 1,565 600
2009/03/26 1,553 1,558 1,548 1,558 6,400
2009/03/25 1,520 1,548 1,515 1,548 1,900
2009/03/24 1,551 1,555 1,512 1,512 2,100
2009/03/23 1,589 1,589 1,553 1,580 900
2009/03/19 1,600 1,600 1,595 1,595 5,300
2009/03/18 1,600 1,600 1,600 1,600 500
2009/03/17 1,598 1,600 1,595 1,595 7,100
2009/03/16 1,600 1,600 1,593 1,600 4,200
2009/03/13 1,600 1,605 1,595 1,600 6,000
2009/03/12 1,600 1,680 1,595 1,602 44,600
2009/03/11 1,540 1,610 1,530 1,600 3,300
2009/03/10 1,520 1,560 1,516 1,555 7,900
2009/03/09 1,565 1,565 1,541 1,565 800
2009/03/06 1,530 1,560 1,530 1,559 600
2009/03/05 1,528 1,530 1,520 1,530 400
2009/03/04 1,515 1,565 1,510 1,510 1,400
2009/03/03 1,562 1,562 1,500 1,505 5,600
2009/03/02 1,616 1,616 1,550 1,565 700
2009/02/27 1,605 1,635 1,600 1,600 5,500
2009/02/26 1,581 1,680 1,575 1,575 8,600
2009/02/25 1,577 1,610 1,575 1,575 5,900
2009/02/24 1,500 1,590 1,500 1,575 4,700
2009/02/23 1,568 1,568 1,500 1,506 4,200
2009/02/20 1,583 1,583 1,580 1,581 4,700
2009/02/19 1,593 1,594 1,593 1,594 300
2009/02/18 1,600 1,600 1,600 1,600 200
2009/02/17 1,600 1,600 1,597 1,600 1,700
2009/02/16 1,604 1,606 1,604 1,606 500
2009/02/13 1,600 1,600 1,599 1,600 700
2009/02/12 1,648 1,648 1,580 1,600 2,600
2009/02/10 1,665 1,677 1,647 1,670 1,300
2009/02/09 1,688 1,690 1,678 1,678 1,100
2009/02/06 1,700 1,760 1,688 1,688 1,800
2009/02/05 1,718 1,718 1,718 1,718 400
2009/02/04 1,750 1,751 1,750 1,750 1,900
2009/02/03 1,760 1,764 1,760 1,762 5,500
2009/02/02 1,760 1,774 1,722 1,760 5,900
2009/01/30 1,756 1,764 1,756 1,756 900
2009/01/29 1,740 1,785 1,740 1,774 11,500
2009/01/28 1,741 1,741 1,720 1,738 5,100
2009/01/27 1,789 1,790 1,730 1,740 2,400
2009/01/26 1,743 1,764 1,701 1,764 19,000
2009/01/23 1,772 1,772 1,742 1,742 2,000
2009/01/22 1,760 1,761 1,741 1,742 2,100
2009/01/21 1,745 1,766 1,745 1,755 5,200
2009/01/20 1,764 1,768 1,764 1,764 1,000
2009/01/19 1,764 1,772 1,764 1,768 1,500
2009/01/16 1,754 1,761 1,750 1,756 2,600
2009/01/15 1,781 1,788 1,780 1,783 7,300
2009/01/14 1,796 1,807 1,796 1,804 2,400
2009/01/13 1,810 1,810 1,790 1,796 3,100
2009/01/09 1,799 1,802 1,793 1,793 8,500
2009/01/08 1,791 1,828 1,791 1,828 3,500
2009/01/07 1,791 1,805 1,790 1,805 2,400
2009/01/06 1,804 1,830 1,804 1,820 2,900
2009/01/05 1,895 1,895 1,799 1,802 1,300

このページの先頭へ