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
2011/12/30 1,845 1,848 1,820 1,848 6,400
2011/12/29 1,830 1,840 1,821 1,838 4,200
2011/12/28 1,818 1,828 1,810 1,828 6,300
2011/12/27 1,804 1,819 1,788 1,818 7,700
2011/12/26 1,817 1,817 1,781 1,793 33,300
2011/12/22 1,799 1,812 1,797 1,811 4,600
2011/12/21 1,809 1,812 1,798 1,798 2,500
2011/12/20 1,803 1,807 1,790 1,807 13,200
2011/12/19 1,790 1,810 1,790 1,803 6,600
2011/12/16 1,812 1,812 1,750 1,786 7,700
2011/12/15 1,800 1,808 1,792 1,797 1,300
2011/12/14 1,798 1,805 1,790 1,799 7,900
2011/12/13 1,786 1,799 1,786 1,798 2,600
2011/12/12 1,800 1,810 1,782 1,786 6,700
2011/12/09 1,770 1,796 1,769 1,787 6,000
2011/12/08 1,795 1,798 1,754 1,769 15,200
2011/12/07 1,790 1,803 1,777 1,795 2,700
2011/12/06 1,816 1,816 1,790 1,790 5,900
2011/12/05 1,805 1,815 1,805 1,813 2,800
2011/12/02 1,792 1,814 1,786 1,803 8,300
2011/12/01 1,790 1,790 1,778 1,785 6,100
2011/11/30 1,770 1,780 1,768 1,770 6,200
2011/11/29 1,765 1,768 1,753 1,768 2,500
2011/11/28 1,760 1,768 1,760 1,765 9,900
2011/11/25 1,764 1,765 1,760 1,760 11,300
2011/11/24 1,755 1,765 1,755 1,764 5,000
2011/11/22 1,745 1,766 1,743 1,758 2,900
2011/11/21 1,751 1,752 1,745 1,750 3,300
2011/11/18 1,762 1,773 1,742 1,767 5,400
2011/11/17 1,775 1,775 1,762 1,762 5,700
2011/11/16 1,788 1,791 1,775 1,776 3,100
2011/11/15 1,780 1,798 1,776 1,790 6,900
2011/11/14 1,785 1,798 1,775 1,781 5,100
2011/11/11 1,783 1,788 1,776 1,788 1,400
2011/11/10 1,774 1,789 1,767 1,767 4,900
2011/11/09 1,804 1,807 1,784 1,786 6,100
2011/11/08 1,794 1,804 1,790 1,803 10,000
2011/11/07 1,800 1,800 1,786 1,794 5,800
2011/11/04 1,781 1,797 1,781 1,791 4,200
2011/11/02 1,785 1,813 1,775 1,778 8,900
2011/11/01 1,794 1,794 1,770 1,785 3,500
2011/10/31 1,793 1,798 1,784 1,798 6,800
2011/10/28 1,777 1,790 1,775 1,785 4,000
2011/10/27 1,784 1,794 1,755 1,759 13,000
2011/10/26 1,784 1,799 1,781 1,783 7,000
2011/10/25 1,784 1,785 1,781 1,781 7,500
2011/10/24 1,771 1,784 1,757 1,781 8,900
2011/10/21 1,790 1,792 1,776 1,776 3,300
2011/10/20 1,801 1,801 1,775 1,790 7,700
2011/10/19 1,795 1,809 1,772 1,801 10,300
2011/10/18 1,780 1,798 1,751 1,795 20,500
2011/10/17 1,821 1,821 1,780 1,800 18,000
2011/10/14 1,835 1,835 1,821 1,825 12,700
2011/10/13 1,833 1,837 1,818 1,836 25,400
2011/10/12 1,827 1,838 1,820 1,827 17,300
2011/10/11 1,851 1,851 1,804 1,817 36,700
2011/10/07 1,769 1,779 1,766 1,771 12,500
2011/10/06 1,750 1,760 1,750 1,755 3,800
2011/10/05 1,748 1,748 1,740 1,742 1,800
2011/10/04 1,777 1,777 1,763 1,763 4,000
2011/10/03 1,788 1,788 1,776 1,781 4,900
2011/09/30 1,776 1,790 1,776 1,790 7,100
2011/09/29 1,793 1,793 1,761 1,777 5,100
2011/09/28 1,750 1,800 1,750 1,795 7,100
2011/09/27 1,730 1,748 1,727 1,739 9,500
2011/09/26 1,754 1,759 1,730 1,730 13,000
2011/09/22 1,762 1,776 1,753 1,753 5,700
2011/09/21 1,831 1,831 1,735 1,760 13,500
2011/09/20 1,881 1,881 1,830 1,831 3,900
2011/09/16 1,835 1,900 1,827 1,900 7,700
2011/09/15 1,831 1,836 1,827 1,827 3,600
2011/09/14 1,860 1,860 1,832 1,836 3,600
2011/09/13 1,852 1,870 1,852 1,866 1,400
2011/09/12 1,871 1,872 1,850 1,851 6,900
2011/09/09 1,853 1,878 1,853 1,871 3,500
2011/09/08 1,854 1,879 1,837 1,879 4,900
2011/09/07 1,835 1,858 1,830 1,857 4,000
2011/09/06 1,855 1,857 1,827 1,835 7,700
2011/09/05 1,889 1,890 1,868 1,890 3,400
2011/09/02 1,890 1,890 1,880 1,889 2,300
2011/09/01 1,918 1,920 1,885 1,887 7,000
2011/08/31 1,906 1,918 1,900 1,918 5,100
2011/08/30 1,900 1,915 1,900 1,905 5,600
2011/08/29 1,892 1,925 1,872 1,898 11,100
2011/08/29 1 -> 1.10 分割
2011/08/26 2,128 2,145 2,124 2,145 22,900
2011/08/25 2,107 2,128 2,107 2,128 4,800
2011/08/24 2,105 2,126 2,101 2,101 6,900
2011/08/23 2,140 2,142 2,117 2,127 5,600
2011/08/22 2,148 2,158 2,140 2,148 19,200
2011/08/19 2,150 2,166 2,140 2,149 15,400
2011/08/18 2,120 2,154 2,115 2,150 8,600
2011/08/17 2,088 2,109 2,080 2,109 5,300
2011/08/16 2,065 2,078 2,063 2,071 6,900
2011/08/15 2,031 2,051 2,031 2,051 5,000
2011/08/12 2,000 2,029 1,997 2,024 13,300
2011/08/11 2,000 2,005 1,985 1,994 20,700
2011/08/10 2,060 2,065 2,013 2,014 21,600
2011/08/09 2,019 2,068 2,005 2,055 5,300
2011/08/08 2,100 2,100 2,065 2,065 5,500
2011/08/05 2,060 2,106 2,060 2,106 8,500
2011/08/04 2,120 2,120 2,075 2,107 37,200
2011/08/03 2,167 2,167 2,103 2,125 13,800
2011/08/02 2,204 2,204 2,181 2,186 4,000
2011/08/01 2,210 2,210 2,194 2,207 12,600
2011/07/29 2,198 2,214 2,198 2,214 14,700
2011/07/28 2,198 2,207 2,197 2,200 10,300
2011/07/27 2,180 2,205 2,179 2,200 15,700
2011/07/26 2,185 2,194 2,180 2,181 16,300
2011/07/25 2,180 2,186 2,170 2,186 14,400
2011/07/22 2,199 2,199 2,163 2,181 12,000
2011/07/21 2,178 2,207 2,163 2,175 8,500
2011/07/20 2,210 2,210 2,160 2,163 21,700
2011/07/19 2,240 2,240 2,201 2,202 21,300
2011/07/15 2,190 2,199 2,165 2,190 8,800
2011/07/14 2,181 2,181 2,175 2,180 6,700
2011/07/13 2,180 2,189 2,177 2,180 3,600
2011/07/12 2,195 2,195 2,180 2,181 1,500
2011/07/11 2,150 2,200 2,141 2,200 11,000
2011/07/08 2,168 2,177 2,161 2,164 2,900
2011/07/07 2,178 2,178 2,128 2,168 2,300
2011/07/06 2,095 2,193 2,092 2,183 13,800
2011/07/05 2,096 2,096 2,090 2,091 1,500
2011/07/04 2,093 2,097 2,093 2,095 3,700
2011/07/01 2,096 2,096 2,089 2,089 1,600
2011/06/30 2,090 2,097 2,087 2,096 1,700
2011/06/29 2,090 2,090 2,070 2,090 3,700
2011/06/28 2,090 2,090 2,084 2,089 3,700
2011/06/27 2,090 2,099 2,086 2,090 12,200
2011/06/24 2,058 2,090 2,057 2,090 4,000
2011/06/23 1,999 2,070 1,999 2,055 6,800
2011/06/22 2,018 2,018 1,999 2,000 2,500
2011/06/21 1,993 2,000 1,992 2,000 3,100
2011/06/20 1,999 1,999 1,980 1,993 2,200
2011/06/17 1,995 2,000 1,991 2,000 6,100
2011/06/16 1,999 2,025 1,983 2,011 9,400
2011/06/15 2,000 2,038 1,974 2,038 10,400
2011/06/14 1,962 2,000 1,962 2,000 8,800
2011/06/13 2,016 2,034 2,006 2,007 2,800
2011/06/10 2,018 2,034 2,016 2,025 1,500
2011/06/09 2,026 2,028 2,020 2,028 700
2011/06/08 2,022 2,029 2,013 2,025 7,100
2011/06/07 2,040 2,040 2,017 2,036 4,800
2011/06/06 2,050 2,065 2,043 2,059 700
2011/06/03 2,068 2,076 2,045 2,050 3,800
2011/06/02 2,034 2,079 2,034 2,079 2,400
2011/06/01 2,080 2,080 2,066 2,066 1,300
2011/05/31 2,030 2,085 2,015 2,085 8,300
2011/05/30 2,047 2,047 2,017 2,030 3,900
2011/05/27 2,033 2,070 2,031 2,049 4,900
2011/05/26 2,047 2,070 2,025 2,054 6,200
2011/05/25 2,012 2,047 2,012 2,047 14,600
2011/05/24 2,012 2,020 1,975 2,012 20,500
2011/05/23 2,047 2,047 2,007 2,034 6,600
2011/05/20 2,090 2,090 2,021 2,057 7,500
2011/05/19 2,076 2,076 2,051 2,051 2,900
2011/05/18 2,066 2,077 2,061 2,076 4,100
2011/05/17 2,075 2,086 2,060 2,071 6,300
2011/05/16 2,055 2,072 2,051 2,072 4,600
2011/05/13 2,073 2,079 2,069 2,077 3,500
2011/05/12 2,060 2,091 2,058 2,091 3,800
2011/05/11 2,088 2,090 2,073 2,087 2,100
2011/05/10 2,071 2,100 2,068 2,100 3,800
2011/05/09 2,095 2,097 2,020 2,090 3,000
2011/05/06 2,110 2,110 2,075 2,095 3,700
2011/05/02 2,107 2,110 2,087 2,101 4,300
2011/04/28 2,123 2,137 2,097 2,107 5,000
2011/04/27 2,125 2,125 2,084 2,117 29,800
2011/04/26 2,103 2,144 2,103 2,144 2,400
2011/04/25 2,144 2,144 2,118 2,118 6,200
2011/04/22 2,118 2,146 2,118 2,144 1,300
2011/04/21 2,108 2,149 2,108 2,149 2,800
2011/04/20 2,090 2,150 2,075 2,108 5,600
2011/04/19 2,085 2,100 2,085 2,099 900
2011/04/18 2,104 2,119 2,086 2,108 4,400
2011/04/15 2,122 2,129 2,103 2,128 6,000
2011/04/14 2,105 2,123 2,100 2,123 6,100
2011/04/13 2,106 2,109 2,093 2,103 4,900
2011/04/12 2,108 2,108 2,087 2,108 4,500
2011/04/11 2,100 2,120 2,070 2,118 7,400
2011/04/08 2,099 2,103 2,070 2,100 7,900
2011/04/07 2,100 2,110 2,010 2,110 6,300
2011/04/06 2,108 2,110 2,082 2,110 3,200
2011/04/05 2,110 2,110 2,079 2,110 5,500
2011/04/04 2,099 2,110 2,091 2,110 2,500
2011/04/01 2,085 2,113 2,082 2,113 1,800
2011/03/31 2,140 2,140 2,085 2,085 7,500
2011/03/30 2,108 2,143 2,108 2,122 7,100
2011/03/29 2,100 2,135 2,043 2,130 9,200
2011/03/28 2,078 2,090 2,065 2,090 11,600
2011/03/25 2,046 2,065 2,039 2,065 5,200
2011/03/24 1,955 2,049 1,940 2,039 7,900
2011/03/23 1,946 1,973 1,935 1,940 14,100
2011/03/22 1,990 1,990 1,919 1,946 24,300
2011/03/18 1,959 1,999 1,855 1,994 17,600
2011/03/17 1,860 1,960 1,847 1,932 7,400
2011/03/16 1,830 1,979 1,830 1,960 6,700
2011/03/15 1,920 1,998 1,777 1,910 15,800
2011/03/14 1,994 1,996 1,835 1,920 8,500
2011/03/11 2,095 2,109 2,070 2,094 2,100
2011/03/10 2,090 2,129 2,083 2,117 3,400
2011/03/09 2,094 2,104 2,089 2,089 2,800
2011/03/08 2,104 2,130 2,103 2,105 2,000
2011/03/07 2,097 2,117 2,091 2,091 4,300
2011/03/04 2,100 2,147 2,089 2,147 7,300
2011/03/03 2,100 2,100 2,084 2,084 1,400
2011/03/02 2,110 2,118 2,108 2,108 3,800
2011/03/01 2,132 2,135 2,108 2,131 7,400
2011/02/28 2,107 2,158 2,095 2,123 13,000
2011/02/25 2,070 2,129 2,070 2,104 10,800
2011/02/24 2,081 2,081 2,034 2,070 5,800
2011/02/23 2,081 2,093 2,080 2,085 2,300
2011/02/22 2,089 2,105 2,080 2,088 7,300
2011/02/21 2,112 2,121 2,088 2,088 8,500
2011/02/18 2,125 2,131 2,103 2,113 8,400
2011/02/17 2,110 2,145 2,100 2,131 10,500
2011/02/16 2,099 2,126 2,089 2,110 8,400
2011/02/15 2,100 2,110 2,096 2,099 6,700
2011/02/14 2,113 2,115 2,090 2,093 6,200
2011/02/10 2,111 2,117 2,100 2,107 10,100
2011/02/09 2,080 2,130 2,080 2,111 21,600
2011/02/08 2,088 2,089 2,074 2,080 6,000
2011/02/07 2,078 2,120 2,072 2,073 9,600
2011/02/04 2,080 2,081 2,065 2,078 2,300
2011/02/03 2,081 2,083 2,032 2,081 4,300
2011/02/02 2,091 2,091 2,060 2,081 7,200
2011/02/01 2,088 2,096 2,076 2,091 4,700
2011/01/31 2,080 2,088 2,061 2,061 19,800
2011/01/28 2,082 2,092 2,073 2,079 15,300
2011/01/27 2,031 2,088 2,031 2,073 17,600
2011/01/26 2,014 2,025 2,012 2,025 10,100
2011/01/25 2,025 2,033 1,990 2,014 22,400
2011/01/24 2,001 2,030 2,001 2,025 15,400
2011/01/21 2,004 2,010 1,991 2,001 4,100
2011/01/20 2,010 2,015 1,985 2,010 3,900
2011/01/19 2,000 2,010 1,992 2,010 5,500
2011/01/18 2,038 2,038 1,970 2,000 32,300
2011/01/17 2,039 2,050 2,027 2,039 4,800
2011/01/14 2,045 2,099 2,025 2,055 13,900
2011/01/13 2,065 2,065 2,022 2,035 2,600
2011/01/12 2,043 2,050 1,992 2,040 19,800
2011/01/11 2,061 2,061 2,032 2,049 3,600
2011/01/07 2,057 2,067 2,042 2,042 3,000
2011/01/06 2,094 2,094 2,050 2,070 6,600
2011/01/05 2,090 2,090 2,060 2,089 5,700
2011/01/04 2,080 2,089 2,037 2,089 4,400

このページの先頭へ