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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,610 | 3,650 | 3,590 | 3,590 | 330,700 |
| 2021/12/29 | 3,565 | 3,655 | 3,565 | 3,630 | 405,200 |
| 2021/12/28 | 3,560 | 3,615 | 3,545 | 3,585 | 421,000 |
| 2021/12/27 | 3,555 | 3,560 | 3,480 | 3,535 | 385,200 |
| 2021/12/24 | 3,610 | 3,610 | 3,530 | 3,560 | 573,000 |
| 2021/12/23 | 3,705 | 3,715 | 3,570 | 3,600 | 654,300 |
| 2021/12/22 | 3,775 | 3,780 | 3,680 | 3,730 | 444,600 |
| 2021/12/21 | 3,860 | 3,870 | 3,795 | 3,805 | 397,500 |
| 2021/12/20 | 3,830 | 3,865 | 3,810 | 3,855 | 380,600 |
| 2021/12/17 | 3,890 | 3,930 | 3,870 | 3,895 | 364,700 |
| 2021/12/16 | 3,945 | 3,950 | 3,905 | 3,920 | 220,700 |
| 2021/12/15 | 3,820 | 3,920 | 3,820 | 3,885 | 210,900 |
| 2021/12/14 | 3,880 | 3,905 | 3,840 | 3,845 | 259,000 |
| 2021/12/13 | 3,935 | 3,940 | 3,830 | 3,830 | 256,800 |
| 2021/12/10 | 3,935 | 3,950 | 3,895 | 3,910 | 285,000 |
| 2021/12/09 | 3,930 | 3,955 | 3,865 | 3,900 | 270,200 |
| 2021/12/08 | 3,955 | 3,980 | 3,890 | 3,905 | 368,800 |
| 2021/12/07 | 3,900 | 3,920 | 3,840 | 3,910 | 364,300 |
| 2021/12/06 | 3,890 | 3,925 | 3,815 | 3,885 | 332,000 |
| 2021/12/03 | 3,845 | 3,870 | 3,775 | 3,865 | 372,000 |
| 2021/12/02 | 3,890 | 3,925 | 3,865 | 3,875 | 387,000 |
| 2021/12/01 | 3,955 | 3,980 | 3,870 | 3,890 | 447,800 |
| 2021/11/30 | 4,120 | 4,165 | 4,005 | 4,025 | 672,000 |
| 2021/11/29 | 4,160 | 4,215 | 4,095 | 4,100 | 333,200 |
| 2021/11/26 | 4,115 | 4,210 | 4,105 | 4,205 | 404,100 |
| 2021/11/25 | 4,180 | 4,210 | 4,100 | 4,125 | 296,100 |
| 2021/11/24 | 4,250 | 4,270 | 4,175 | 4,180 | 457,900 |
| 2021/11/22 | 4,235 | 4,330 | 4,225 | 4,320 | 224,800 |
| 2021/11/19 | 4,215 | 4,240 | 4,180 | 4,220 | 304,000 |
| 2021/11/18 | 4,100 | 4,205 | 4,085 | 4,190 | 346,000 |
| 2021/11/17 | 4,240 | 4,260 | 4,130 | 4,130 | 458,000 |
| 2021/11/16 | 4,315 | 4,345 | 4,300 | 4,305 | 288,500 |
| 2021/11/15 | 4,325 | 4,365 | 4,310 | 4,325 | 276,400 |
| 2021/11/12 | 4,315 | 4,385 | 4,315 | 4,360 | 411,400 |
| 2021/11/11 | 4,380 | 4,385 | 4,315 | 4,325 | 342,600 |
| 2021/11/10 | 4,330 | 4,390 | 4,325 | 4,330 | 417,600 |
| 2021/11/09 | 4,235 | 4,340 | 4,235 | 4,305 | 429,600 |
| 2021/11/08 | 4,300 | 4,305 | 4,245 | 4,250 | 320,500 |
| 2021/11/05 | 4,245 | 4,340 | 4,235 | 4,305 | 327,300 |
| 2021/11/04 | 4,225 | 4,275 | 4,195 | 4,260 | 521,400 |
| 2021/11/02 | 4,240 | 4,245 | 4,190 | 4,230 | 296,300 |
| 2021/11/01 | 4,320 | 4,330 | 4,265 | 4,295 | 296,400 |
| 2021/10/29 | 4,260 | 4,270 | 4,190 | 4,255 | 462,600 |
| 2021/10/28 | 4,310 | 4,365 | 4,260 | 4,265 | 426,700 |
| 2021/10/27 | 4,255 | 4,310 | 4,240 | 4,265 | 380,200 |
| 2021/10/26 | 4,170 | 4,275 | 4,160 | 4,255 | 451,200 |
| 2021/10/25 | 4,180 | 4,180 | 4,100 | 4,115 | 151,100 |
| 2021/10/22 | 4,165 | 4,175 | 4,120 | 4,150 | 191,900 |
| 2021/10/21 | 4,195 | 4,215 | 4,160 | 4,190 | 255,400 |
| 2021/10/20 | 4,200 | 4,240 | 4,155 | 4,215 | 292,700 |
| 2021/10/19 | 4,130 | 4,195 | 4,115 | 4,185 | 344,500 |
| 2021/10/18 | 4,225 | 4,230 | 4,080 | 4,080 | 420,400 |
| 2021/10/15 | 4,230 | 4,270 | 4,210 | 4,255 | 405,700 |
| 2021/10/14 | 4,135 | 4,215 | 4,120 | 4,180 | 402,800 |
| 2021/10/13 | 4,105 | 4,145 | 4,060 | 4,115 | 388,900 |
| 2021/10/12 | 4,135 | 4,170 | 4,110 | 4,130 | 383,000 |
| 2021/10/11 | 4,055 | 4,170 | 4,030 | 4,155 | 490,000 |
| 2021/10/08 | 4,000 | 4,060 | 3,890 | 4,040 | 860,500 |
| 2021/10/07 | 4,170 | 4,280 | 4,030 | 4,120 | 1,584,900 |
| 2021/10/06 | 3,885 | 3,940 | 3,825 | 3,890 | 847,000 |
| 2021/10/05 | 3,920 | 3,965 | 3,900 | 3,920 | 317,000 |
| 2021/10/04 | 3,935 | 3,975 | 3,925 | 3,970 | 361,500 |
| 2021/10/01 | 3,950 | 3,980 | 3,895 | 3,950 | 419,000 |
| 2021/09/30 | 3,990 | 4,030 | 3,970 | 4,010 | 355,900 |
| 2021/09/29 | 4,030 | 4,065 | 3,965 | 4,010 | 496,500 |
| 2021/09/28 | 4,140 | 4,140 | 4,025 | 4,045 | 484,900 |
| 2021/09/27 | 4,130 | 4,190 | 4,125 | 4,170 | 359,300 |
| 2021/09/24 | 4,150 | 4,190 | 4,095 | 4,135 | 420,000 |
| 2021/09/22 | 4,145 | 4,205 | 4,130 | 4,150 | 473,100 |
| 2021/09/21 | 4,135 | 4,175 | 4,100 | 4,145 | 464,000 |
| 2021/09/17 | 4,140 | 4,170 | 4,120 | 4,150 | 850,700 |
| 2021/09/16 | 4,020 | 4,095 | 4,015 | 4,090 | 361,800 |
| 2021/09/15 | 4,085 | 4,085 | 4,010 | 4,030 | 468,500 |
| 2021/09/14 | 4,080 | 4,130 | 4,065 | 4,120 | 398,300 |
| 2021/09/13 | 4,120 | 4,145 | 4,075 | 4,140 | 388,600 |
| 2021/09/10 | 4,030 | 4,110 | 4,015 | 4,110 | 507,300 |
| 2021/09/09 | 4,030 | 4,080 | 3,990 | 4,005 | 384,300 |
| 2021/09/08 | 4,100 | 4,125 | 4,055 | 4,060 | 477,600 |
| 2021/09/07 | 3,965 | 4,060 | 3,965 | 4,050 | 484,600 |
| 2021/09/06 | 3,965 | 3,970 | 3,860 | 3,925 | 735,700 |
| 2021/09/03 | 3,925 | 3,955 | 3,875 | 3,940 | 496,700 |
| 2021/09/02 | 3,885 | 3,960 | 3,875 | 3,960 | 478,700 |
| 2021/09/01 | 3,905 | 3,920 | 3,865 | 3,880 | 502,900 |
| 2021/08/31 | 3,955 | 3,955 | 3,835 | 3,885 | 818,700 |
| 2021/08/30 | 3,985 | 4,005 | 3,935 | 3,985 | 360,600 |
| 2021/08/27 | 4,050 | 4,075 | 4,005 | 4,015 | 336,600 |
| 2021/08/26 | 4,045 | 4,075 | 4,015 | 4,050 | 390,300 |
| 2021/08/25 | 4,060 | 4,130 | 4,035 | 4,090 | 559,700 |
| 2021/08/24 | 4,095 | 4,135 | 4,065 | 4,080 | 559,600 |
| 2021/08/23 | 4,130 | 4,140 | 4,055 | 4,100 | 403,700 |
| 2021/08/20 | 4,020 | 4,150 | 4,015 | 4,110 | 630,400 |
| 2021/08/19 | 3,990 | 4,060 | 3,960 | 4,030 | 444,700 |
| 2021/08/18 | 3,920 | 4,040 | 3,905 | 4,015 | 1,020,400 |
| 2021/08/17 | 3,795 | 3,895 | 3,785 | 3,850 | 465,000 |
| 2021/08/16 | 3,880 | 3,880 | 3,755 | 3,760 | 371,800 |
| 2021/08/13 | 3,775 | 3,855 | 3,755 | 3,845 | 363,300 |
| 2021/08/12 | 3,780 | 3,790 | 3,745 | 3,750 | 264,700 |
| 2021/08/11 | 3,750 | 3,805 | 3,745 | 3,780 | 374,400 |
| 2021/08/10 | 3,680 | 3,780 | 3,670 | 3,760 | 465,400 |
| 2021/08/06 | 3,690 | 3,705 | 3,640 | 3,640 | 353,200 |
| 2021/08/05 | 3,665 | 3,720 | 3,660 | 3,695 | 194,700 |
| 2021/08/04 | 3,625 | 3,690 | 3,595 | 3,675 | 523,400 |
| 2021/08/03 | 3,700 | 3,735 | 3,655 | 3,675 | 264,500 |
| 2021/08/02 | 3,735 | 3,755 | 3,695 | 3,705 | 342,900 |
| 2021/07/30 | 3,640 | 3,750 | 3,620 | 3,725 | 657,400 |
| 2021/07/29 | 3,685 | 3,690 | 3,620 | 3,640 | 531,100 |
| 2021/07/28 | 3,700 | 3,710 | 3,630 | 3,670 | 380,100 |
| 2021/07/27 | 3,705 | 3,750 | 3,685 | 3,735 | 417,200 |
| 2021/07/26 | 3,705 | 3,715 | 3,665 | 3,690 | 410,800 |
| 2021/07/21 | 3,610 | 3,690 | 3,605 | 3,660 | 592,900 |
| 2021/07/20 | 3,570 | 3,660 | 3,530 | 3,625 | 1,125,300 |
| 2021/07/19 | 3,425 | 3,480 | 3,425 | 3,455 | 394,800 |
| 2021/07/16 | 3,385 | 3,450 | 3,380 | 3,425 | 323,000 |
| 2021/07/15 | 3,460 | 3,490 | 3,395 | 3,410 | 482,100 |
| 2021/07/14 | 3,470 | 3,475 | 3,385 | 3,420 | 521,600 |
| 2021/07/13 | 3,395 | 3,490 | 3,385 | 3,480 | 641,500 |
| 2021/07/12 | 3,370 | 3,410 | 3,350 | 3,375 | 530,300 |
| 2021/07/09 | 3,270 | 3,320 | 3,250 | 3,290 | 980,900 |
| 2021/07/08 | 3,275 | 3,385 | 3,235 | 3,305 | 1,400,700 |
| 2021/07/07 | 3,425 | 3,480 | 3,410 | 3,465 | 671,200 |
| 2021/07/06 | 3,480 | 3,495 | 3,420 | 3,430 | 292,200 |
| 2021/07/05 | 3,515 | 3,520 | 3,415 | 3,455 | 761,600 |
| 2021/07/02 | 3,630 | 3,660 | 3,480 | 3,500 | 1,008,700 |
| 2021/07/01 | 3,645 | 3,700 | 3,630 | 3,670 | 448,200 |
| 2021/06/30 | 3,730 | 3,735 | 3,590 | 3,630 | 739,900 |
| 2021/06/29 | 3,730 | 3,765 | 3,725 | 3,750 | 407,800 |
| 2021/06/28 | 3,690 | 3,720 | 3,680 | 3,700 | 251,600 |
| 2021/06/25 | 3,730 | 3,735 | 3,680 | 3,685 | 300,600 |
| 2021/06/24 | 3,715 | 3,745 | 3,695 | 3,725 | 355,400 |
| 2021/06/23 | 3,740 | 3,760 | 3,695 | 3,730 | 482,600 |
| 2021/06/22 | 3,700 | 3,780 | 3,695 | 3,755 | 671,100 |
| 2021/06/21 | 3,605 | 3,700 | 3,595 | 3,630 | 550,600 |
| 2021/06/18 | 3,630 | 3,655 | 3,580 | 3,640 | 605,000 |
| 2021/06/17 | 3,605 | 3,660 | 3,585 | 3,590 | 342,000 |
| 2021/06/16 | 3,650 | 3,660 | 3,590 | 3,645 | 489,700 |
| 2021/06/15 | 3,525 | 3,595 | 3,510 | 3,590 | 417,300 |
| 2021/06/14 | 3,505 | 3,520 | 3,470 | 3,520 | 218,800 |
| 2021/06/11 | 3,460 | 3,510 | 3,420 | 3,490 | 468,400 |
| 2021/06/10 | 3,450 | 3,490 | 3,410 | 3,430 | 338,200 |
| 2021/06/09 | 3,440 | 3,500 | 3,435 | 3,470 | 380,300 |
| 2021/06/08 | 3,425 | 3,475 | 3,405 | 3,460 | 414,300 |
| 2021/06/07 | 3,440 | 3,450 | 3,410 | 3,415 | 325,000 |
| 2021/06/04 | 3,380 | 3,410 | 3,355 | 3,405 | 325,300 |
| 2021/06/03 | 3,305 | 3,375 | 3,300 | 3,365 | 386,400 |
| 2021/06/02 | 3,280 | 3,300 | 3,235 | 3,285 | 408,900 |
| 2021/06/01 | 3,340 | 3,355 | 3,265 | 3,275 | 447,200 |
| 2021/05/31 | 3,375 | 3,410 | 3,345 | 3,345 | 258,200 |
| 2021/05/28 | 3,355 | 3,400 | 3,355 | 3,385 | 271,100 |
| 2021/05/27 | 3,320 | 3,385 | 3,310 | 3,380 | 1,105,100 |
| 2021/05/26 | 3,320 | 3,400 | 3,320 | 3,375 | 449,100 |
| 2021/05/25 | 3,370 | 3,385 | 3,320 | 3,320 | 466,700 |
| 2021/05/24 | 3,395 | 3,410 | 3,365 | 3,365 | 245,100 |
| 2021/05/21 | 3,410 | 3,440 | 3,385 | 3,405 | 344,100 |
| 2021/05/20 | 3,390 | 3,410 | 3,375 | 3,375 | 293,000 |
| 2021/05/19 | 3,400 | 3,435 | 3,360 | 3,415 | 366,200 |
| 2021/05/18 | 3,345 | 3,395 | 3,335 | 3,385 | 307,000 |
| 2021/05/17 | 3,400 | 3,415 | 3,365 | 3,390 | 323,300 |
| 2021/05/14 | 3,365 | 3,440 | 3,355 | 3,415 | 618,600 |
| 2021/05/13 | 3,380 | 3,405 | 3,325 | 3,325 | 500,400 |
| 2021/05/12 | 3,400 | 3,465 | 3,385 | 3,395 | 414,700 |
| 2021/05/11 | 3,485 | 3,495 | 3,405 | 3,410 | 513,700 |
| 2021/05/10 | 3,415 | 3,475 | 3,405 | 3,475 | 320,900 |
| 2021/05/07 | 3,440 | 3,530 | 3,440 | 3,470 | 503,100 |
| 2021/05/06 | 3,470 | 3,495 | 3,410 | 3,410 | 584,300 |
| 2021/04/30 | 3,360 | 3,455 | 3,355 | 3,410 | 567,100 |
| 2021/04/28 | 3,445 | 3,455 | 3,350 | 3,395 | 964,900 |
| 2021/04/27 | 3,560 | 3,570 | 3,470 | 3,470 | 731,600 |
| 2021/04/26 | 3,595 | 3,595 | 3,545 | 3,555 | 348,600 |
| 2021/04/23 | 3,580 | 3,615 | 3,575 | 3,610 | 360,100 |
| 2021/04/22 | 3,600 | 3,615 | 3,570 | 3,595 | 324,300 |
| 2021/04/21 | 3,550 | 3,590 | 3,515 | 3,565 | 435,700 |
| 2021/04/20 | 3,660 | 3,660 | 3,585 | 3,585 | 487,000 |
| 2021/04/19 | 3,700 | 3,735 | 3,665 | 3,690 | 516,400 |
| 2021/04/16 | 3,750 | 3,750 | 3,695 | 3,700 | 262,300 |
| 2021/04/15 | 3,720 | 3,740 | 3,695 | 3,730 | 382,500 |
| 2021/04/14 | 3,730 | 3,745 | 3,690 | 3,720 | 395,200 |
| 2021/04/13 | 3,695 | 3,730 | 3,680 | 3,725 | 742,600 |
| 2021/04/12 | 3,645 | 3,685 | 3,600 | 3,655 | 608,800 |
| 2021/04/09 | 3,600 | 3,650 | 3,585 | 3,610 | 827,600 |
| 2021/04/08 | 3,800 | 3,800 | 3,620 | 3,635 | 1,643,700 |
| 2021/04/07 | 3,950 | 3,970 | 3,870 | 3,870 | 1,061,800 |
| 2021/04/06 | 3,860 | 3,940 | 3,840 | 3,925 | 909,400 |
| 2021/04/05 | 3,915 | 3,920 | 3,800 | 3,800 | 663,400 |
| 2021/04/02 | 3,900 | 3,935 | 3,835 | 3,885 | 477,800 |
| 2021/04/01 | 3,830 | 3,900 | 3,825 | 3,845 | 564,100 |
| 2021/03/31 | 3,860 | 3,875 | 3,800 | 3,800 | 594,600 |
| 2021/03/30 | 4,005 | 4,025 | 3,880 | 3,890 | 622,700 |
| 2021/03/29 | 3,820 | 3,955 | 3,805 | 3,955 | 1,028,500 |
| 2021/03/26 | 3,780 | 3,805 | 3,705 | 3,790 | 520,500 |
| 2021/03/25 | 3,800 | 3,830 | 3,740 | 3,785 | 458,100 |
| 2021/03/24 | 3,835 | 3,895 | 3,795 | 3,795 | 800,900 |
| 2021/03/23 | 3,805 | 3,840 | 3,775 | 3,775 | 400,800 |
| 2021/03/22 | 3,845 | 3,845 | 3,790 | 3,805 | 409,600 |
| 2021/03/19 | 3,830 | 3,900 | 3,815 | 3,845 | 671,500 |
| 2021/03/18 | 3,805 | 3,860 | 3,760 | 3,845 | 504,800 |
| 2021/03/17 | 3,900 | 3,910 | 3,820 | 3,835 | 477,200 |
| 2021/03/16 | 3,880 | 3,905 | 3,855 | 3,905 | 549,400 |
| 2021/03/15 | 3,850 | 3,895 | 3,820 | 3,895 | 522,300 |
| 2021/03/12 | 3,840 | 3,890 | 3,775 | 3,855 | 1,316,900 |
| 2021/03/11 | 3,720 | 3,865 | 3,665 | 3,860 | 1,998,100 |
| 2021/03/10 | 3,550 | 3,625 | 3,540 | 3,590 | 729,900 |
| 2021/03/09 | 3,575 | 3,635 | 3,535 | 3,585 | 1,429,300 |
| 2021/03/08 | 3,435 | 3,470 | 3,365 | 3,365 | 628,500 |
| 2021/03/05 | 3,425 | 3,445 | 3,400 | 3,440 | 528,400 |
| 2021/03/04 | 3,350 | 3,440 | 3,330 | 3,410 | 808,000 |
| 2021/03/03 | 3,430 | 3,440 | 3,365 | 3,400 | 876,100 |
| 2021/03/02 | 3,530 | 3,540 | 3,455 | 3,465 | 701,000 |
| 2021/03/01 | 3,455 | 3,550 | 3,430 | 3,550 | 640,400 |
| 2021/02/26 | 3,525 | 3,535 | 3,405 | 3,405 | 854,600 |
| 2021/02/25 | 3,555 | 3,555 | 3,490 | 3,520 | 985,000 |
| 2021/02/24 | 3,590 | 3,595 | 3,535 | 3,565 | 1,950,000 |
| 2021/02/22 | 3,675 | 3,680 | 3,560 | 3,615 | 1,389,600 |
| 2021/02/19 | 3,515 | 3,680 | 3,510 | 3,670 | 1,947,000 |
| 2021/02/18 | 3,550 | 3,575 | 3,515 | 3,520 | 785,900 |
| 2021/02/17 | 3,600 | 3,620 | 3,515 | 3,515 | 923,300 |
| 2021/02/16 | 3,640 | 3,695 | 3,610 | 3,620 | 579,500 |
| 2021/02/15 | 3,640 | 3,645 | 3,595 | 3,635 | 450,300 |
| 2021/02/12 | 3,625 | 3,655 | 3,610 | 3,620 | 684,100 |
| 2021/02/10 | 3,665 | 3,665 | 3,610 | 3,630 | 509,200 |
| 2021/02/09 | 3,640 | 3,680 | 3,595 | 3,680 | 633,700 |
| 2021/02/08 | 3,610 | 3,650 | 3,590 | 3,620 | 681,500 |
| 2021/02/05 | 3,610 | 3,625 | 3,580 | 3,610 | 665,600 |
| 2021/02/04 | 3,595 | 3,605 | 3,540 | 3,580 | 659,600 |
| 2021/02/03 | 3,595 | 3,620 | 3,585 | 3,605 | 414,200 |
| 2021/02/02 | 3,575 | 3,605 | 3,565 | 3,585 | 460,900 |
| 2021/02/01 | 3,565 | 3,595 | 3,500 | 3,555 | 615,900 |
| 2021/01/29 | 3,620 | 3,655 | 3,560 | 3,560 | 587,700 |
| 2021/01/28 | 3,570 | 3,650 | 3,550 | 3,620 | 1,637,700 |
| 2021/01/27 | 3,625 | 3,665 | 3,580 | 3,625 | 726,100 |
| 2021/01/26 | 3,605 | 3,625 | 3,555 | 3,595 | 513,700 |
| 2021/01/25 | 3,620 | 3,625 | 3,580 | 3,625 | 539,600 |
| 2021/01/22 | 3,560 | 3,620 | 3,550 | 3,595 | 716,000 |
| 2021/01/21 | 3,515 | 3,570 | 3,485 | 3,550 | 726,900 |
| 2021/01/20 | 3,575 | 3,575 | 3,500 | 3,500 | 833,500 |
| 2021/01/19 | 3,655 | 3,675 | 3,575 | 3,600 | 856,500 |
| 2021/01/18 | 3,555 | 3,665 | 3,555 | 3,655 | 997,100 |
| 2021/01/15 | 3,510 | 3,535 | 3,465 | 3,510 | 1,001,100 |
| 2021/01/14 | 3,620 | 3,655 | 3,545 | 3,550 | 1,407,100 |
| 2021/01/13 | 3,770 | 3,770 | 3,605 | 3,605 | 1,763,600 |
| 2021/01/12 | 3,765 | 3,850 | 3,705 | 3,770 | 2,609,400 |
| 2021/01/08 | 3,930 | 4,040 | 3,900 | 4,040 | 1,062,000 |
| 2021/01/07 | 3,890 | 3,965 | 3,865 | 3,930 | 754,100 |
| 2021/01/06 | 3,795 | 3,935 | 3,785 | 3,890 | 534,600 |
| 2021/01/05 | 3,915 | 3,925 | 3,835 | 3,865 | 405,000 |
| 2021/01/04 | 3,955 | 3,955 | 3,855 | 3,895 | 418,400 |