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
2012/12/28 3,000 3,025 2,935 3,005 21,300
2012/12/27 3,040 3,050 2,915 2,951 47,500
2012/12/26 3,020 3,050 3,000 3,050 16,200
2012/12/25 3,080 3,100 3,025 3,030 32,200
2012/12/21 2,909 3,145 2,909 3,080 125,300
2012/12/20 2,934 2,935 2,841 2,859 77,400
2012/12/19 2,839 2,943 2,828 2,934 61,600
2012/12/18 2,818 2,843 2,793 2,799 41,700
2012/12/17 2,785 2,844 2,755 2,818 36,300
2012/12/14 2,771 2,805 2,741 2,751 36,600
2012/12/13 2,841 2,841 2,758 2,802 25,900
2012/12/12 2,846 2,894 2,831 2,841 50,100
2012/12/11 2,776 2,880 2,776 2,867 50,400
2012/12/10 2,765 2,830 2,741 2,826 31,800
2012/12/07 2,757 2,795 2,730 2,779 27,800
2012/12/06 2,768 2,768 2,712 2,749 52,800
2012/12/05 2,719 2,787 2,683 2,718 109,500
2012/12/04 2,674 2,687 2,656 2,676 26,300
2012/12/03 2,680 2,694 2,652 2,659 41,900
2012/11/30 2,798 2,798 2,654 2,660 105,200
2012/11/29 2,750 2,831 2,750 2,793 16,500
2012/11/28 2,753 2,782 2,721 2,759 36,900
2012/11/27 2,718 2,748 2,708 2,713 54,400
2012/11/26 2,715 2,730 2,708 2,717 26,500
2012/11/22 2,741 2,761 2,682 2,704 34,900
2012/11/21 2,807 2,812 2,747 2,763 34,200
2012/11/20 2,880 2,881 2,810 2,827 30,800
2012/11/19 2,824 2,885 2,820 2,880 17,500
2012/11/16 2,809 2,825 2,721 2,824 34,400
2012/11/15 2,768 2,820 2,761 2,804 35,100
2012/11/14 2,665 2,773 2,636 2,768 44,900
2012/11/13 2,740 2,741 2,657 2,684 35,400
2012/11/12 2,754 2,769 2,720 2,726 24,300
2012/11/09 2,764 2,786 2,737 2,754 24,900
2012/11/08 2,771 2,817 2,758 2,758 30,700
2012/11/07 2,861 2,884 2,801 2,808 22,800
2012/11/06 2,907 2,911 2,863 2,889 34,000
2012/11/05 2,949 2,970 2,925 2,946 27,700
2012/11/02 2,950 2,959 2,932 2,942 23,100
2012/11/01 2,932 2,932 2,880 2,908 20,200
2012/10/31 2,898 2,972 2,883 2,932 52,800
2012/10/30 2,924 2,938 2,850 2,860 51,100
2012/10/29 2,795 2,927 2,793 2,923 84,500
2012/10/26 2,675 2,748 2,675 2,748 30,000
2012/10/25 2,642 2,675 2,638 2,672 21,100
2012/10/24 2,671 2,690 2,630 2,637 22,000
2012/10/23 2,737 2,737 2,658 2,671 17,300
2012/10/22 2,739 2,760 2,707 2,709 14,900
2012/10/19 2,735 2,780 2,730 2,737 24,700
2012/10/18 2,765 2,793 2,726 2,763 44,100
2012/10/17 2,650 2,802 2,649 2,793 69,600
2012/10/16 2,465 2,652 2,450 2,630 65,900
2012/10/15 2,450 2,450 2,361 2,363 28,100
2012/10/12 2,411 2,448 2,395 2,424 15,800
2012/10/11 2,328 2,425 2,328 2,411 14,900
2012/10/10 2,396 2,396 2,321 2,328 15,900
2012/10/09 2,399 2,424 2,384 2,396 15,100
2012/10/05 2,376 2,457 2,376 2,428 18,000
2012/10/04 2,307 2,392 2,303 2,365 18,500
2012/10/03 2,366 2,366 2,301 2,307 21,000
2012/10/02 2,417 2,446 2,375 2,375 17,400
2012/10/01 2,578 2,580 2,413 2,416 20,900
2012/09/28 2,559 2,563 2,498 2,536 15,500
2012/09/27 2,576 2,604 2,540 2,542 26,900
2012/09/26 2,504 2,581 2,504 2,574 17,500
2012/09/25 2,485 2,500 2,481 2,500 14,900
2012/09/24 2,474 2,500 2,472 2,481 15,600
2012/09/21 2,445 2,486 2,445 2,472 15,300
2012/09/20 2,451 2,479 2,444 2,445 12,800
2012/09/19 2,442 2,449 2,424 2,444 13,000
2012/09/18 2,450 2,470 2,420 2,442 17,500
2012/09/14 2,475 2,485 2,450 2,456 20,300
2012/09/13 2,474 2,492 2,454 2,457 15,700
2012/09/12 2,420 2,496 2,418 2,487 21,400
2012/09/11 2,458 2,471 2,420 2,431 16,300
2012/09/10 2,490 2,490 2,459 2,470 9,400
2012/09/07 2,479 2,523 2,478 2,489 21,400
2012/09/06 2,474 2,480 2,427 2,478 21,000
2012/09/05 2,547 2,547 2,460 2,475 21,500
2012/09/04 2,618 2,623 2,531 2,549 32,400
2012/09/03 2,646 2,661 2,600 2,618 23,200
2012/08/31 2,660 2,665 2,632 2,646 19,400
2012/08/30 2,740 2,740 2,651 2,665 24,100
2012/08/29 2,720 2,757 2,713 2,741 56,200
2012/08/28 2,730 2,783 2,728 2,783 117,000
2012/08/27 2,740 2,768 2,725 2,728 42,500
2012/08/24 2,769 2,780 2,725 2,738 35,200
2012/08/23 2,804 2,804 2,776 2,784 15,200
2012/08/22 2,840 2,840 2,800 2,807 22,100
2012/08/21 2,842 2,848 2,834 2,842 9,100
2012/08/20 2,830 2,848 2,830 2,834 12,300
2012/08/17 2,850 2,850 2,824 2,829 12,500
2012/08/16 2,875 2,884 2,830 2,852 28,600
2012/08/15 2,866 2,885 2,842 2,884 17,700
2012/08/14 2,782 2,869 2,776 2,866 30,900
2012/08/13 2,780 2,782 2,762 2,773 13,000
2012/08/10 2,787 2,797 2,771 2,790 11,900
2012/08/09 2,784 2,799 2,753 2,787 14,800
2012/08/08 2,805 2,831 2,776 2,780 18,700
2012/08/07 2,780 2,818 2,780 2,789 19,600
2012/08/06 2,765 2,797 2,765 2,779 15,800
2012/08/03 2,797 2,812 2,771 2,774 17,100
2012/08/02 2,810 2,813 2,787 2,794 51,500
2012/08/01 2,838 2,847 2,810 2,823 15,900
2012/07/31 2,880 2,880 2,846 2,855 12,400
2012/07/30 2,865 2,887 2,840 2,887 20,900
2012/07/27 2,892 2,924 2,855 2,864 21,600
2012/07/26 2,835 2,897 2,794 2,895 28,300
2012/07/25 2,870 2,895 2,820 2,831 28,700
2012/07/24 2,832 2,924 2,832 2,870 42,600
2012/07/23 2,878 2,895 2,812 2,814 31,100
2012/07/20 3,080 3,085 2,890 2,904 50,100
2012/07/19 3,040 3,065 2,871 3,010 54,700
2012/07/18 3,050 3,130 3,015 3,070 64,500
2012/07/17 2,854 3,170 2,833 3,110 166,000
2012/07/13 2,800 2,880 2,782 2,880 60,200
2012/07/12 2,807 2,824 2,800 2,807 16,300
2012/07/11 2,820 2,834 2,800 2,808 12,900
2012/07/10 2,827 2,834 2,793 2,816 19,300
2012/07/09 2,790 2,840 2,784 2,826 24,800
2012/07/06 2,841 2,859 2,785 2,814 33,900
2012/07/05 2,860 2,893 2,818 2,829 37,700
2012/07/04 2,865 2,892 2,852 2,882 38,500
2012/07/03 2,800 2,833 2,797 2,815 23,600
2012/07/02 2,801 2,849 2,791 2,794 36,700
2012/06/29 2,684 2,799 2,657 2,760 50,500
2012/06/28 2,635 2,684 2,630 2,667 35,500
2012/06/27 2,609 2,634 2,603 2,634 32,000
2012/06/26 2,609 2,634 2,601 2,608 17,100
2012/06/25 2,622 2,630 2,612 2,618 22,700
2012/06/22 2,629 2,650 2,597 2,612 24,900
2012/06/21 2,657 2,672 2,591 2,629 55,500
2012/06/20 2,591 2,662 2,591 2,656 54,800
2012/06/19 2,555 2,590 2,555 2,572 16,800
2012/06/18 2,531 2,575 2,524 2,552 24,100
2012/06/15 2,550 2,560 2,514 2,527 18,500
2012/06/14 2,545 2,584 2,522 2,583 42,100
2012/06/13 2,537 2,537 2,498 2,529 34,000
2012/06/12 2,529 2,538 2,507 2,537 13,300
2012/06/11 2,505 2,530 2,500 2,506 25,500
2012/06/08 2,588 2,592 2,501 2,505 35,500
2012/06/07 2,540 2,599 2,530 2,572 38,900
2012/06/06 2,498 2,549 2,479 2,534 23,700
2012/06/05 2,441 2,532 2,441 2,491 40,500
2012/06/04 2,480 2,515 2,420 2,468 77,300
2012/06/01 2,590 2,622 2,502 2,510 97,000
2012/05/31 2,640 2,651 2,637 2,640 139,900
2012/05/30 2,659 2,680 2,610 2,639 480,300
2012/05/29 2,627 2,634 2,620 2,633 137,000
2012/05/28 2,662 2,663 2,600 2,634 123,900
2012/05/25 2,616 2,662 2,616 2,662 86,700
2012/05/24 2,571 2,614 2,571 2,608 64,900
2012/05/23 2,559 2,570 2,554 2,567 47,100
2012/05/22 2,528 2,572 2,528 2,538 58,300
2012/05/21 2,512 2,557 2,510 2,521 43,700
2012/05/18 2,515 2,528 2,506 2,510 30,700
2012/05/17 2,510 2,548 2,510 2,529 37,900
2012/05/16 2,505 2,508 2,489 2,492 55,700
2012/05/15 2,525 2,531 2,483 2,508 67,900
2012/05/14 2,581 2,586 2,558 2,559 61,800
2012/05/11 2,591 2,600 2,573 2,586 47,500
2012/05/10 2,605 2,609 2,595 2,600 43,000
2012/05/09 2,608 2,609 2,591 2,606 25,200
2012/05/08 2,610 2,615 2,594 2,610 55,800
2012/05/07 2,634 2,642 2,605 2,610 75,000
2012/05/02 2,560 2,630 2,552 2,625 69,800
2012/05/01 2,570 2,580 2,560 2,560 44,500
2012/04/27 2,605 2,605 2,551 2,570 52,100
2012/04/26 2,643 2,644 2,602 2,605 51,400
2012/04/25 2,699 2,708 2,610 2,643 75,200
2012/04/24 2,561 2,650 2,551 2,636 110,500
2012/04/23 2,450 2,525 2,450 2,520 155,500
2012/04/20 2,312 2,330 2,305 2,320 14,200
2012/04/19 2,320 2,320 2,300 2,301 12,200
2012/04/18 2,318 2,341 2,314 2,321 16,600
2012/04/17 2,318 2,322 2,304 2,322 9,600
2012/04/16 2,330 2,330 2,307 2,310 8,300
2012/04/13 2,322 2,350 2,318 2,337 20,900
2012/04/12 2,318 2,329 2,301 2,322 15,400
2012/04/11 2,301 2,327 2,300 2,305 11,500
2012/04/10 2,303 2,332 2,303 2,310 15,100
2012/04/09 2,308 2,333 2,296 2,312 8,500
2012/04/06 2,349 2,349 2,301 2,303 16,900
2012/04/05 2,354 2,354 2,291 2,311 16,200
2012/04/04 2,365 2,369 2,355 2,369 11,300
2012/04/03 2,364 2,370 2,355 2,365 17,800
2012/04/02 2,365 2,379 2,364 2,373 21,000
2012/03/30 2,364 2,365 2,345 2,360 9,400
2012/03/29 2,298 2,370 2,298 2,340 21,200
2012/03/28 2,280 2,345 2,268 2,345 9,000
2012/03/27 2,309 2,318 2,292 2,294 25,400
2012/03/26 2,290 2,319 2,285 2,306 15,500
2012/03/23 2,250 2,285 2,245 2,272 16,800
2012/03/22 2,298 2,298 2,250 2,250 16,600
2012/03/21 2,354 2,387 2,312 2,312 24,200
2012/03/19 2,284 2,343 2,271 2,340 32,100
2012/03/16 2,136 2,400 2,110 2,293 51,300
2012/03/15 2,121 2,136 2,106 2,136 10,900
2012/03/14 2,126 2,142 2,106 2,121 5,700
2012/03/13 2,107 2,112 2,058 2,112 22,000
2012/03/12 2,110 2,140 2,106 2,120 14,700
2012/03/09 2,125 2,125 2,100 2,110 8,600
2012/03/08 2,066 2,126 2,060 2,126 15,200
2012/03/07 2,094 2,094 2,030 2,060 17,900
2012/03/06 2,110 2,124 2,088 2,098 7,000
2012/03/05 2,133 2,134 2,110 2,130 6,400
2012/03/02 2,185 2,185 2,106 2,134 19,600
2012/03/01 2,093 2,185 2,051 2,185 27,000
2012/02/29 2,090 2,117 2,089 2,094 22,400
2012/02/28 1,975 2,174 1,975 2,089 38,500
2012/02/27 1,920 1,974 1,920 1,974 20,800
2012/02/24 1,985 2,000 1,871 1,871 41,900
2012/02/23 1,969 1,985 1,951 1,985 10,900
2012/02/22 1,925 1,975 1,920 1,970 11,700
2012/02/21 1,954 1,954 1,920 1,932 9,300
2012/02/20 1,895 1,990 1,885 1,940 16,500
2012/02/17 1,880 1,907 1,880 1,900 8,800
2012/02/16 1,871 1,882 1,865 1,874 12,100
2012/02/15 1,874 1,882 1,873 1,879 4,900
2012/02/14 1,870 1,875 1,862 1,875 3,100
2012/02/13 1,874 1,876 1,862 1,875 2,200
2012/02/10 1,865 1,878 1,854 1,876 5,600
2012/02/09 1,860 1,874 1,846 1,862 8,500
2012/02/08 1,875 1,883 1,871 1,881 3,300
2012/02/07 1,879 1,880 1,870 1,870 6,800
2012/02/06 1,888 1,888 1,871 1,871 5,300
2012/02/03 1,871 1,886 1,871 1,885 2,000
2012/02/02 1,883 1,888 1,871 1,877 5,200
2012/02/01 1,888 1,888 1,875 1,879 2,800
2012/01/31 1,878 1,878 1,865 1,877 5,100
2012/01/30 1,879 1,882 1,861 1,865 1,800
2012/01/27 1,844 1,880 1,844 1,880 6,600
2012/01/26 1,875 1,885 1,831 1,831 11,600
2012/01/25 1,882 1,887 1,875 1,875 23,500
2012/01/24 1,881 1,882 1,875 1,881 7,900
2012/01/23 1,879 1,882 1,864 1,881 6,300
2012/01/20 1,870 1,880 1,870 1,879 3,900
2012/01/19 1,875 1,880 1,866 1,879 3,200
2012/01/18 1,849 1,880 1,840 1,860 14,000
2012/01/17 1,835 1,845 1,825 1,830 4,600
2012/01/16 1,824 1,849 1,824 1,838 11,700
2012/01/13 1,815 1,840 1,815 1,821 5,200
2012/01/12 1,844 1,844 1,814 1,815 6,400
2012/01/11 1,847 1,849 1,832 1,832 3,800
2012/01/10 1,857 1,857 1,825 1,829 3,200
2012/01/06 1,853 1,857 1,842 1,844 5,700
2012/01/05 1,860 1,860 1,840 1,853 6,100
2012/01/04 1,854 1,860 1,833 1,860 12,800

このページの先頭へ