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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,060 | 3,105 | 3,040 | 3,075 | 392,000 |
| 2022/12/29 | 3,155 | 3,155 | 3,025 | 3,040 | 622,000 |
| 2022/12/28 | 3,235 | 3,235 | 3,120 | 3,165 | 828,500 |
| 2022/12/27 | 3,210 | 3,285 | 3,205 | 3,270 | 482,900 |
| 2022/12/26 | 3,215 | 3,235 | 3,180 | 3,195 | 397,200 |
| 2022/12/23 | 3,130 | 3,215 | 3,130 | 3,215 | 601,200 |
| 2022/12/22 | 3,060 | 3,120 | 3,045 | 3,110 | 389,900 |
| 2022/12/21 | 2,994 | 3,075 | 2,987 | 3,060 | 542,000 |
| 2022/12/20 | 3,065 | 3,065 | 2,990 | 3,005 | 477,800 |
| 2022/12/19 | 3,065 | 3,080 | 3,040 | 3,065 | 310,700 |
| 2022/12/16 | 3,090 | 3,105 | 3,055 | 3,065 | 545,300 |
| 2022/12/15 | 3,100 | 3,115 | 3,075 | 3,100 | 402,700 |
| 2022/12/14 | 3,095 | 3,130 | 3,085 | 3,125 | 333,600 |
| 2022/12/13 | 3,125 | 3,125 | 3,075 | 3,075 | 327,500 |
| 2022/12/12 | 3,100 | 3,130 | 3,090 | 3,100 | 253,300 |
| 2022/12/09 | 3,050 | 3,125 | 3,050 | 3,115 | 471,300 |
| 2022/12/08 | 3,110 | 3,115 | 3,030 | 3,055 | 435,300 |
| 2022/12/07 | 3,085 | 3,125 | 3,080 | 3,095 | 386,400 |
| 2022/12/06 | 3,110 | 3,135 | 3,065 | 3,090 | 409,900 |
| 2022/12/05 | 3,040 | 3,060 | 3,010 | 3,050 | 328,800 |
| 2022/12/02 | 3,085 | 3,085 | 3,035 | 3,050 | 458,100 |
| 2022/12/01 | 3,045 | 3,110 | 3,040 | 3,105 | 666,300 |
| 2022/11/30 | 3,100 | 3,140 | 3,010 | 3,020 | 2,029,600 |
| 2022/11/29 | 3,175 | 3,185 | 3,105 | 3,120 | 391,200 |
| 2022/11/28 | 3,190 | 3,195 | 3,140 | 3,175 | 320,500 |
| 2022/11/25 | 3,215 | 3,225 | 3,180 | 3,190 | 270,500 |
| 2022/11/24 | 3,220 | 3,225 | 3,165 | 3,205 | 467,000 |
| 2022/11/22 | 3,155 | 3,220 | 3,150 | 3,180 | 471,700 |
| 2022/11/21 | 3,125 | 3,140 | 3,090 | 3,130 | 424,400 |
| 2022/11/18 | 3,160 | 3,180 | 3,105 | 3,140 | 487,500 |
| 2022/11/17 | 3,100 | 3,190 | 3,090 | 3,180 | 565,700 |
| 2022/11/16 | 3,055 | 3,105 | 3,020 | 3,090 | 491,300 |
| 2022/11/15 | 3,075 | 3,095 | 3,040 | 3,070 | 458,900 |
| 2022/11/14 | 3,025 | 3,065 | 3,005 | 3,035 | 805,400 |
| 2022/11/11 | 3,075 | 3,075 | 3,015 | 3,025 | 433,700 |
| 2022/11/10 | 3,060 | 3,090 | 3,020 | 3,035 | 373,600 |
| 2022/11/09 | 3,065 | 3,065 | 3,005 | 3,030 | 334,000 |
| 2022/11/08 | 3,070 | 3,095 | 3,045 | 3,060 | 596,600 |
| 2022/11/07 | 3,055 | 3,065 | 3,000 | 3,015 | 451,600 |
| 2022/11/04 | 3,080 | 3,090 | 3,040 | 3,065 | 408,000 |
| 2022/11/02 | 3,095 | 3,140 | 3,085 | 3,125 | 390,400 |
| 2022/11/01 | 3,090 | 3,125 | 3,085 | 3,115 | 301,800 |
| 2022/10/31 | 3,110 | 3,125 | 3,080 | 3,110 | 361,700 |
| 2022/10/28 | 3,030 | 3,070 | 3,015 | 3,065 | 1,104,200 |
| 2022/10/27 | 3,055 | 3,075 | 3,040 | 3,055 | 265,000 |
| 2022/10/26 | 3,025 | 3,085 | 3,010 | 3,065 | 395,800 |
| 2022/10/25 | 3,045 | 3,045 | 2,993 | 2,998 | 467,200 |
| 2022/10/24 | 3,155 | 3,165 | 3,000 | 3,020 | 648,700 |
| 2022/10/21 | 3,200 | 3,200 | 3,125 | 3,150 | 437,800 |
| 2022/10/20 | 3,190 | 3,230 | 3,180 | 3,200 | 407,000 |
| 2022/10/19 | 3,180 | 3,260 | 3,165 | 3,200 | 606,900 |
| 2022/10/18 | 3,210 | 3,220 | 3,165 | 3,180 | 382,300 |
| 2022/10/17 | 3,220 | 3,220 | 3,160 | 3,160 | 444,300 |
| 2022/10/14 | 3,220 | 3,235 | 3,185 | 3,215 | 519,400 |
| 2022/10/13 | 3,200 | 3,220 | 3,140 | 3,190 | 746,600 |
| 2022/10/12 | 3,120 | 3,270 | 3,095 | 3,225 | 1,241,300 |
| 2022/10/11 | 3,115 | 3,155 | 3,080 | 3,090 | 591,400 |
| 2022/10/07 | 3,060 | 3,145 | 3,035 | 3,115 | 634,900 |
| 2022/10/06 | 3,165 | 3,205 | 3,100 | 3,100 | 1,086,200 |
| 2022/10/05 | 3,065 | 3,235 | 3,055 | 3,225 | 1,462,400 |
| 2022/10/04 | 3,025 | 3,170 | 3,025 | 3,160 | 1,229,500 |
| 2022/10/03 | 3,055 | 3,060 | 2,932 | 2,973 | 763,000 |
| 2022/09/30 | 3,000 | 3,070 | 2,998 | 3,055 | 600,900 |
| 2022/09/29 | 2,970 | 3,035 | 2,926 | 3,030 | 637,000 |
| 2022/09/28 | 2,970 | 2,984 | 2,893 | 2,946 | 1,501,200 |
| 2022/09/27 | 3,020 | 3,095 | 3,015 | 3,080 | 778,500 |
| 2022/09/26 | 2,950 | 3,020 | 2,941 | 2,996 | 678,100 |
| 2022/09/22 | 3,040 | 3,045 | 2,954 | 2,965 | 678,400 |
| 2022/09/21 | 3,050 | 3,110 | 3,015 | 3,045 | 870,300 |
| 2022/09/20 | 3,015 | 3,045 | 3,005 | 3,040 | 513,600 |
| 2022/09/16 | 2,935 | 3,030 | 2,925 | 3,005 | 786,800 |
| 2022/09/15 | 2,939 | 2,950 | 2,905 | 2,925 | 346,100 |
| 2022/09/14 | 2,951 | 2,980 | 2,935 | 2,939 | 486,000 |
| 2022/09/13 | 2,975 | 3,010 | 2,966 | 3,005 | 357,600 |
| 2022/09/12 | 2,925 | 3,015 | 2,908 | 2,994 | 511,600 |
| 2022/09/09 | 2,922 | 2,958 | 2,900 | 2,904 | 491,300 |
| 2022/09/08 | 2,922 | 2,972 | 2,922 | 2,939 | 813,900 |
| 2022/09/07 | 2,839 | 2,869 | 2,813 | 2,862 | 637,300 |
| 2022/09/06 | 2,921 | 2,926 | 2,784 | 2,835 | 1,006,100 |
| 2022/09/05 | 2,950 | 2,950 | 2,899 | 2,907 | 566,400 |
| 2022/09/02 | 2,975 | 2,996 | 2,959 | 2,974 | 695,400 |
| 2022/09/01 | 2,915 | 2,960 | 2,912 | 2,927 | 470,800 |
| 2022/08/31 | 2,940 | 2,951 | 2,906 | 2,923 | 751,100 |
| 2022/08/30 | 2,947 | 2,970 | 2,921 | 2,970 | 427,600 |
| 2022/08/29 | 2,950 | 2,966 | 2,906 | 2,953 | 497,300 |
| 2022/08/26 | 3,005 | 3,020 | 2,964 | 2,966 | 646,100 |
| 2022/08/25 | 3,040 | 3,070 | 3,030 | 3,035 | 232,100 |
| 2022/08/24 | 3,065 | 3,095 | 3,005 | 3,025 | 398,300 |
| 2022/08/23 | 3,095 | 3,135 | 3,085 | 3,110 | 381,000 |
| 2022/08/22 | 3,065 | 3,110 | 3,045 | 3,105 | 187,700 |
| 2022/08/19 | 3,115 | 3,120 | 3,070 | 3,080 | 209,800 |
| 2022/08/18 | 3,110 | 3,120 | 3,085 | 3,100 | 444,500 |
| 2022/08/17 | 3,115 | 3,130 | 3,080 | 3,115 | 335,600 |
| 2022/08/16 | 3,070 | 3,105 | 3,060 | 3,075 | 394,800 |
| 2022/08/15 | 3,000 | 3,050 | 3,000 | 3,050 | 331,900 |
| 2022/08/12 | 2,995 | 3,025 | 2,974 | 3,000 | 637,900 |
| 2022/08/10 | 2,960 | 3,010 | 2,952 | 3,010 | 347,900 |
| 2022/08/09 | 3,050 | 3,070 | 3,010 | 3,020 | 269,000 |
| 2022/08/08 | 3,020 | 3,050 | 3,010 | 3,030 | 361,400 |
| 2022/08/05 | 2,965 | 3,025 | 2,965 | 3,015 | 389,100 |
| 2022/08/04 | 2,990 | 3,010 | 2,948 | 2,948 | 316,800 |
| 2022/08/03 | 2,967 | 2,980 | 2,939 | 2,954 | 560,500 |
| 2022/08/02 | 3,030 | 3,035 | 2,962 | 2,967 | 369,000 |
| 2022/08/01 | 2,958 | 3,025 | 2,956 | 3,015 | 410,700 |
| 2022/07/29 | 2,998 | 3,005 | 2,960 | 2,971 | 566,300 |
| 2022/07/28 | 3,015 | 3,015 | 2,958 | 2,983 | 576,400 |
| 2022/07/27 | 3,025 | 3,050 | 2,988 | 3,000 | 353,800 |
| 2022/07/26 | 3,005 | 3,040 | 2,965 | 3,015 | 534,100 |
| 2022/07/25 | 3,050 | 3,085 | 3,030 | 3,035 | 606,900 |
| 2022/07/22 | 2,988 | 3,040 | 2,980 | 3,035 | 531,400 |
| 2022/07/21 | 2,920 | 2,966 | 2,895 | 2,966 | 595,800 |
| 2022/07/20 | 2,928 | 2,941 | 2,905 | 2,929 | 456,000 |
| 2022/07/19 | 3,005 | 3,015 | 2,917 | 2,919 | 674,500 |
| 2022/07/15 | 2,970 | 3,015 | 2,953 | 2,996 | 827,500 |
| 2022/07/14 | 2,897 | 2,946 | 2,876 | 2,944 | 795,800 |
| 2022/07/13 | 2,995 | 3,005 | 2,914 | 2,925 | 1,030,300 |
| 2022/07/12 | 3,000 | 3,065 | 2,982 | 2,993 | 1,267,800 |
| 2022/07/11 | 2,965 | 2,992 | 2,924 | 2,988 | 1,109,000 |
| 2022/07/08 | 2,942 | 2,945 | 2,894 | 2,896 | 1,290,500 |
| 2022/07/07 | 2,900 | 2,941 | 2,818 | 2,916 | 1,767,400 |
| 2022/07/06 | 2,715 | 2,929 | 2,711 | 2,899 | 3,188,400 |
| 2022/07/05 | 2,742 | 2,743 | 2,653 | 2,665 | 1,007,400 |
| 2022/07/04 | 2,722 | 2,730 | 2,671 | 2,728 | 675,300 |
| 2022/07/01 | 2,698 | 2,732 | 2,659 | 2,672 | 665,800 |
| 2022/06/30 | 2,735 | 2,753 | 2,701 | 2,720 | 1,027,800 |
| 2022/06/29 | 2,665 | 2,720 | 2,631 | 2,718 | 1,055,700 |
| 2022/06/28 | 2,637 | 2,674 | 2,626 | 2,671 | 792,400 |
| 2022/06/27 | 2,647 | 2,690 | 2,622 | 2,680 | 1,328,400 |
| 2022/06/24 | 2,545 | 2,627 | 2,544 | 2,607 | 1,349,000 |
| 2022/06/23 | 2,409 | 2,517 | 2,409 | 2,495 | 1,077,500 |
| 2022/06/22 | 2,338 | 2,410 | 2,302 | 2,404 | 889,600 |
| 2022/06/21 | 2,352 | 2,368 | 2,323 | 2,326 | 874,200 |
| 2022/06/20 | 2,335 | 2,357 | 2,328 | 2,348 | 734,900 |
| 2022/06/17 | 2,320 | 2,350 | 2,296 | 2,338 | 1,063,800 |
| 2022/06/16 | 2,370 | 2,412 | 2,335 | 2,342 | 1,036,600 |
| 2022/06/15 | 2,400 | 2,400 | 2,335 | 2,345 | 1,031,600 |
| 2022/06/14 | 2,488 | 2,499 | 2,410 | 2,423 | 1,046,200 |
| 2022/06/13 | 2,501 | 2,535 | 2,481 | 2,514 | 570,400 |
| 2022/06/10 | 2,532 | 2,537 | 2,501 | 2,514 | 664,100 |
| 2022/06/09 | 2,554 | 2,566 | 2,526 | 2,546 | 1,077,600 |
| 2022/06/08 | 2,565 | 2,615 | 2,565 | 2,604 | 573,000 |
| 2022/06/07 | 2,554 | 2,572 | 2,533 | 2,564 | 499,600 |
| 2022/06/06 | 2,564 | 2,580 | 2,547 | 2,550 | 572,800 |
| 2022/06/03 | 2,648 | 2,648 | 2,571 | 2,581 | 678,400 |
| 2022/06/02 | 2,639 | 2,644 | 2,588 | 2,632 | 535,100 |
| 2022/06/01 | 2,594 | 2,669 | 2,594 | 2,650 | 734,200 |
| 2022/05/31 | 2,581 | 2,597 | 2,555 | 2,595 | 1,456,300 |
| 2022/05/30 | 2,549 | 2,626 | 2,541 | 2,593 | 1,018,900 |
| 2022/05/27 | 2,542 | 2,544 | 2,496 | 2,526 | 756,600 |
| 2022/05/26 | 2,550 | 2,602 | 2,526 | 2,532 | 824,500 |
| 2022/05/25 | 2,578 | 2,585 | 2,531 | 2,575 | 746,000 |
| 2022/05/24 | 2,602 | 2,604 | 2,547 | 2,569 | 1,026,400 |
| 2022/05/23 | 2,630 | 2,664 | 2,620 | 2,636 | 664,900 |
| 2022/05/20 | 2,613 | 2,644 | 2,603 | 2,613 | 692,600 |
| 2022/05/19 | 2,572 | 2,625 | 2,569 | 2,606 | 682,700 |
| 2022/05/18 | 2,605 | 2,645 | 2,581 | 2,602 | 584,300 |
| 2022/05/17 | 2,615 | 2,653 | 2,594 | 2,601 | 909,700 |
| 2022/05/16 | 2,637 | 2,677 | 2,596 | 2,614 | 957,000 |
| 2022/05/13 | 2,576 | 2,637 | 2,576 | 2,624 | 1,086,100 |
| 2022/05/12 | 2,579 | 2,597 | 2,557 | 2,566 | 791,500 |
| 2022/05/11 | 2,604 | 2,645 | 2,591 | 2,629 | 759,800 |
| 2022/05/10 | 2,523 | 2,613 | 2,510 | 2,594 | 1,345,700 |
| 2022/05/09 | 2,631 | 2,649 | 2,552 | 2,552 | 940,200 |
| 2022/05/06 | 2,674 | 2,687 | 2,632 | 2,663 | 1,482,600 |
| 2022/05/02 | 2,682 | 2,687 | 2,623 | 2,644 | 709,200 |
| 2022/04/28 | 2,633 | 2,690 | 2,614 | 2,679 | 828,500 |
| 2022/04/27 | 2,526 | 2,629 | 2,522 | 2,621 | 1,390,000 |
| 2022/04/26 | 2,604 | 2,609 | 2,545 | 2,553 | 789,300 |
| 2022/04/25 | 2,561 | 2,603 | 2,553 | 2,593 | 645,600 |
| 2022/04/22 | 2,611 | 2,673 | 2,605 | 2,611 | 638,600 |
| 2022/04/21 | 2,602 | 2,684 | 2,595 | 2,661 | 1,008,300 |
| 2022/04/20 | 2,600 | 2,638 | 2,575 | 2,616 | 802,400 |
| 2022/04/19 | 2,625 | 2,651 | 2,564 | 2,568 | 1,104,400 |
| 2022/04/18 | 2,643 | 2,648 | 2,602 | 2,640 | 603,600 |
| 2022/04/15 | 2,701 | 2,705 | 2,643 | 2,676 | 695,500 |
| 2022/04/14 | 2,729 | 2,747 | 2,723 | 2,730 | 547,600 |
| 2022/04/13 | 2,718 | 2,750 | 2,707 | 2,746 | 1,019,900 |
| 2022/04/12 | 2,825 | 2,834 | 2,718 | 2,734 | 1,220,500 |
| 2022/04/11 | 2,921 | 2,948 | 2,841 | 2,846 | 910,500 |
| 2022/04/08 | 3,030 | 3,035 | 2,905 | 2,915 | 1,880,300 |
| 2022/04/07 | 2,921 | 2,932 | 2,825 | 2,829 | 1,238,300 |
| 2022/04/06 | 3,010 | 3,025 | 2,915 | 2,915 | 1,229,300 |
| 2022/04/05 | 3,065 | 3,070 | 3,010 | 3,050 | 635,800 |
| 2022/04/04 | 3,010 | 3,050 | 3,010 | 3,020 | 498,700 |
| 2022/04/01 | 3,020 | 3,040 | 2,988 | 3,005 | 565,800 |
| 2022/03/31 | 3,060 | 3,080 | 3,000 | 3,005 | 565,400 |
| 2022/03/30 | 3,130 | 3,135 | 3,040 | 3,060 | 526,400 |
| 2022/03/29 | 3,070 | 3,115 | 3,040 | 3,090 | 534,300 |
| 2022/03/28 | 3,095 | 3,095 | 3,055 | 3,065 | 296,700 |
| 2022/03/25 | 3,100 | 3,110 | 3,060 | 3,100 | 470,100 |
| 2022/03/24 | 3,070 | 3,075 | 3,005 | 3,060 | 454,500 |
| 2022/03/23 | 3,015 | 3,095 | 2,996 | 3,075 | 685,700 |
| 2022/03/22 | 3,020 | 3,050 | 2,975 | 2,981 | 700,100 |
| 2022/03/18 | 3,065 | 3,080 | 3,015 | 3,040 | 527,800 |
| 2022/03/17 | 3,090 | 3,095 | 3,020 | 3,050 | 558,700 |
| 2022/03/16 | 3,050 | 3,090 | 3,040 | 3,040 | 477,100 |
| 2022/03/15 | 2,970 | 3,055 | 2,960 | 3,045 | 545,500 |
| 2022/03/14 | 3,035 | 3,035 | 2,936 | 2,953 | 817,700 |
| 2022/03/11 | 3,140 | 3,150 | 3,060 | 3,060 | 559,100 |
| 2022/03/10 | 3,065 | 3,150 | 3,015 | 3,145 | 697,300 |
| 2022/03/09 | 3,090 | 3,120 | 3,035 | 3,080 | 678,300 |
| 2022/03/08 | 3,085 | 3,120 | 3,035 | 3,050 | 855,100 |
| 2022/03/07 | 3,010 | 3,075 | 2,971 | 3,070 | 646,600 |
| 2022/03/04 | 3,030 | 3,055 | 2,981 | 2,995 | 723,900 |
| 2022/03/03 | 3,070 | 3,085 | 3,035 | 3,055 | 338,500 |
| 2022/03/02 | 3,075 | 3,075 | 3,000 | 3,045 | 533,600 |
| 2022/03/01 | 3,090 | 3,105 | 3,040 | 3,075 | 815,400 |
| 2022/02/28 | 3,050 | 3,065 | 3,010 | 3,065 | 782,600 |
| 2022/02/25 | 3,120 | 3,130 | 3,040 | 3,080 | 1,182,800 |
| 2022/02/24 | 3,050 | 3,135 | 3,050 | 3,135 | 2,170,800 |
| 2022/02/22 | 3,060 | 3,110 | 3,055 | 3,100 | 1,057,000 |
| 2022/02/21 | 3,025 | 3,100 | 3,020 | 3,090 | 1,281,200 |
| 2022/02/18 | 3,030 | 3,110 | 3,030 | 3,095 | 1,919,900 |
| 2022/02/17 | 3,115 | 3,130 | 3,060 | 3,060 | 998,900 |
| 2022/02/16 | 3,190 | 3,195 | 3,135 | 3,150 | 578,600 |
| 2022/02/15 | 3,140 | 3,185 | 3,110 | 3,170 | 684,000 |
| 2022/02/14 | 3,100 | 3,160 | 3,085 | 3,135 | 919,500 |
| 2022/02/10 | 3,135 | 3,200 | 3,125 | 3,140 | 1,551,400 |
| 2022/02/09 | 3,280 | 3,285 | 3,230 | 3,240 | 857,200 |
| 2022/02/08 | 3,150 | 3,270 | 3,150 | 3,260 | 1,282,000 |
| 2022/02/07 | 3,130 | 3,175 | 3,115 | 3,130 | 772,000 |
| 2022/02/04 | 3,080 | 3,140 | 3,075 | 3,135 | 586,600 |
| 2022/02/03 | 3,090 | 3,125 | 3,070 | 3,075 | 493,100 |
| 2022/02/02 | 3,065 | 3,105 | 3,065 | 3,095 | 518,800 |
| 2022/02/01 | 3,150 | 3,155 | 3,055 | 3,065 | 538,800 |
| 2022/01/31 | 3,055 | 3,105 | 3,055 | 3,095 | 677,100 |
| 2022/01/28 | 3,075 | 3,105 | 3,045 | 3,085 | 649,700 |
| 2022/01/27 | 3,130 | 3,140 | 3,030 | 3,045 | 668,000 |
| 2022/01/26 | 3,185 | 3,210 | 3,140 | 3,145 | 363,200 |
| 2022/01/25 | 3,170 | 3,205 | 3,115 | 3,190 | 576,600 |
| 2022/01/24 | 3,135 | 3,155 | 3,100 | 3,155 | 404,000 |
| 2022/01/21 | 3,075 | 3,170 | 3,075 | 3,145 | 730,600 |
| 2022/01/20 | 3,085 | 3,130 | 3,085 | 3,115 | 582,800 |
| 2022/01/19 | 3,165 | 3,185 | 3,085 | 3,090 | 696,400 |
| 2022/01/18 | 3,235 | 3,250 | 3,185 | 3,195 | 526,700 |
| 2022/01/17 | 3,255 | 3,265 | 3,230 | 3,255 | 406,800 |
| 2022/01/14 | 3,320 | 3,340 | 3,230 | 3,240 | 795,300 |
| 2022/01/13 | 3,385 | 3,390 | 3,325 | 3,325 | 492,400 |
| 2022/01/12 | 3,340 | 3,400 | 3,320 | 3,385 | 671,400 |
| 2022/01/11 | 3,330 | 3,345 | 3,230 | 3,315 | 1,443,400 |
| 2022/01/07 | 3,530 | 3,575 | 3,475 | 3,500 | 863,500 |
| 2022/01/06 | 3,570 | 3,635 | 3,565 | 3,585 | 636,300 |
| 2022/01/05 | 3,650 | 3,670 | 3,590 | 3,590 | 477,100 |
| 2022/01/04 | 3,650 | 3,675 | 3,610 | 3,675 | 416,800 |