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
2023/12/29 2,460 2,472 2,444 2,466 729,100
2023/12/28 2,450 2,461 2,435 2,461 503,600
2023/12/27 2,406 2,449 2,400 2,445 684,900
2023/12/26 2,403 2,413 2,389 2,401 462,400
2023/12/25 2,446 2,447 2,394 2,399 600,800
2023/12/22 2,340 2,420 2,333 2,420 959,000
2023/12/21 2,324 2,341 2,305 2,340 670,900
2023/12/20 2,345 2,360 2,323 2,326 1,131,900
2023/12/19 2,300 2,329 2,291 2,328 1,346,600
2023/12/18 2,360 2,361 2,319 2,324 1,070,200
2023/12/15 2,420 2,420 2,373 2,373 1,768,000
2023/12/14 2,445 2,466 2,399 2,442 1,296,800
2023/12/13 2,575 2,579 2,430 2,430 1,691,200
2023/12/12 2,580 2,607 2,573 2,587 793,300
2023/12/11 2,554 2,577 2,541 2,576 562,100
2023/12/08 2,548 2,573 2,538 2,554 814,800
2023/12/07 2,554 2,584 2,549 2,554 613,400
2023/12/06 2,540 2,557 2,524 2,547 708,600
2023/12/05 2,530 2,557 2,524 2,540 790,900
2023/12/04 2,528 2,558 2,520 2,533 576,100
2023/12/01 2,588 2,619 2,538 2,547 1,163,700
2023/11/30 2,571 2,598 2,532 2,584 10,607,000
2023/11/29 2,631 2,638 2,594 2,613 1,364,300
2023/11/28 2,574 2,632 2,564 2,628 1,629,000
2023/11/27 2,566 2,593 2,548 2,567 1,475,200
2023/11/24 2,530 2,573 2,502 2,571 1,393,000
2023/11/22 2,508 2,520 2,454 2,520 1,391,500
2023/11/21 2,558 2,564 2,492 2,509 1,036,900
2023/11/20 2,548 2,563 2,531 2,540 799,700
2023/11/17 2,544 2,547 2,509 2,539 986,200
2023/11/16 2,581 2,602 2,553 2,564 1,365,500
2023/11/15 2,527 2,691 2,463 2,607 4,563,000
2023/11/14 2,489 2,533 2,474 2,507 1,024,500
2023/11/13 2,478 2,488 2,462 2,477 698,300
2023/11/10 2,466 2,478 2,456 2,475 379,900
2023/11/09 2,461 2,482 2,438 2,477 551,700
2023/11/08 2,416 2,459 2,404 2,456 675,600
2023/11/07 2,453 2,465 2,400 2,408 964,900
2023/11/06 2,500 2,504 2,454 2,456 1,024,300
2023/11/02 2,500 2,513 2,486 2,495 598,600
2023/11/01 2,520 2,521 2,466 2,492 739,500
2023/10/31 2,450 2,502 2,445 2,500 971,900
2023/10/30 2,489 2,490 2,459 2,465 757,400
2023/10/27 2,474 2,482 2,443 2,482 623,500
2023/10/26 2,444 2,475 2,431 2,460 731,800
2023/10/25 2,450 2,454 2,415 2,441 697,800
2023/10/24 2,416 2,445 2,406 2,441 880,500
2023/10/23 2,375 2,426 2,361 2,415 1,056,400
2023/10/20 2,360 2,398 2,356 2,374 643,300
2023/10/19 2,345 2,387 2,341 2,380 839,100
2023/10/18 2,382 2,388 2,336 2,365 1,435,900
2023/10/17 2,359 2,383 2,348 2,381 1,027,400
2023/10/16 2,410 2,414 2,342 2,346 1,615,800
2023/10/13 2,520 2,523 2,405 2,411 2,406,100
2023/10/12 2,586 2,590 2,511 2,511 1,837,900
2023/10/11 2,694 2,735 2,592 2,592 2,464,000
2023/10/10 2,622 2,684 2,616 2,644 2,057,900
2023/10/06 2,595 2,610 2,584 2,605 863,600
2023/10/05 2,530 2,580 2,522 2,575 821,200
2023/10/04 2,511 2,568 2,502 2,554 1,012,100
2023/10/03 2,516 2,538 2,504 2,520 711,300
2023/10/02 2,588 2,596 2,519 2,523 989,700
2023/09/29 2,613 2,616 2,569 2,584 855,900
2023/09/28 2,590 2,611 2,568 2,599 766,300
2023/09/27 2,571 2,608 2,564 2,606 853,600
2023/09/26 2,608 2,635 2,599 2,599 886,800
2023/09/25 2,523 2,607 2,519 2,605 1,322,100
2023/09/22 2,586 2,593 2,504 2,504 1,902,300
2023/09/21 2,645 2,661 2,599 2,602 1,362,000
2023/09/20 2,661 2,674 2,650 2,663 689,800
2023/09/19 2,683 2,686 2,624 2,649 1,092,800
2023/09/15 2,720 2,720 2,677 2,684 1,213,000
2023/09/14 2,712 2,725 2,701 2,720 614,600
2023/09/13 2,720 2,721 2,699 2,711 489,500
2023/09/12 2,665 2,718 2,663 2,718 661,500
2023/09/11 2,696 2,700 2,652 2,665 636,200
2023/09/08 2,691 2,731 2,691 2,695 657,500
2023/09/07 2,697 2,721 2,695 2,713 384,500
2023/09/06 2,700 2,721 2,698 2,718 434,700
2023/09/05 2,680 2,700 2,680 2,696 493,900
2023/09/04 2,668 2,691 2,661 2,668 651,800
2023/09/01 2,680 2,682 2,661 2,672 630,700
2023/08/31 2,651 2,687 2,651 2,678 1,025,900
2023/08/30 2,655 2,677 2,646 2,662 515,900
2023/08/29 2,639 2,682 2,639 2,671 845,700
2023/08/28 2,640 2,644 2,603 2,632 681,500
2023/08/25 2,628 2,641 2,621 2,629 562,200
2023/08/24 2,650 2,653 2,630 2,648 530,400
2023/08/23 2,644 2,655 2,631 2,649 417,700
2023/08/22 2,615 2,659 2,607 2,653 722,500
2023/08/21 2,615 2,630 2,607 2,615 826,000
2023/08/18 2,660 2,661 2,603 2,611 1,161,500
2023/08/17 2,720 2,726 2,678 2,678 813,400
2023/08/16 2,710 2,736 2,694 2,713 1,047,200
2023/08/15 2,801 2,801 2,741 2,742 945,800
2023/08/14 2,787 2,814 2,779 2,801 1,493,100
2023/08/10 2,770 2,778 2,750 2,766 809,500
2023/08/09 2,751 2,770 2,737 2,765 506,200
2023/08/08 2,744 2,761 2,741 2,753 703,000
2023/08/07 2,726 2,741 2,720 2,740 670,900
2023/08/04 2,711 2,732 2,696 2,729 767,200
2023/08/03 2,703 2,719 2,700 2,714 785,600
2023/08/02 2,701 2,721 2,695 2,713 832,300
2023/08/01 2,694 2,707 2,679 2,707 783,100
2023/07/31 2,693 2,698 2,658 2,676 974,100
2023/07/28 2,654 2,685 2,641 2,681 1,076,400
2023/07/27 2,689 2,689 2,666 2,676 1,131,500
2023/07/26 2,685 2,703 2,680 2,703 815,700
2023/07/25 2,721 2,728 2,694 2,694 922,700
2023/07/24 2,731 2,738 2,714 2,727 630,700
2023/07/21 2,710 2,734 2,708 2,725 522,800
2023/07/20 2,718 2,737 2,707 2,707 801,600
2023/07/19 2,709 2,718 2,701 2,718 615,200
2023/07/18 2,720 2,745 2,705 2,708 863,500
2023/07/14 2,710 2,721 2,686 2,716 1,263,200
2023/07/13 2,730 2,745 2,707 2,714 1,557,100
2023/07/12 2,773 2,784 2,718 2,733 2,437,300
2023/07/11 2,812 2,852 2,754 2,772 5,555,400
2023/07/10 3,050 3,113 3,027 3,102 1,561,900
2023/07/07 2,966 3,039 2,955 3,031 841,700
2023/07/06 2,976 2,992 2,965 2,975 637,000
2023/07/05 2,979 2,995 2,972 2,987 462,700
2023/07/04 3,000 3,023 2,978 2,986 623,400
2023/07/03 3,010 3,033 3,007 3,020 421,400
2023/06/30 3,025 3,025 2,975 2,996 744,600
2023/06/29 3,000 3,040 2,995 3,033 565,200
2023/06/28 2,950 3,013 2,946 3,013 774,800
2023/06/27 2,955 2,964 2,903 2,936 749,200
2023/06/26 2,964 2,983 2,946 2,979 724,700
2023/06/23 2,925 2,967 2,919 2,940 1,012,500
2023/06/22 2,948 2,962 2,900 2,905 728,700
2023/06/21 2,913 2,955 2,910 2,947 876,900
2023/06/20 2,898 2,916 2,867 2,916 696,000
2023/06/19 2,936 2,943 2,892 2,899 602,300
2023/06/16 2,912 2,936 2,906 2,928 787,100
2023/06/15 2,950 2,960 2,912 2,912 786,700
2023/06/14 2,896 2,957 2,873 2,946 988,500
2023/06/13 2,902 2,905 2,874 2,884 1,161,300
2023/06/12 2,960 2,971 2,902 2,920 772,300
2023/06/09 2,977 2,996 2,938 2,940 810,000
2023/06/08 2,972 2,994 2,967 2,971 481,300
2023/06/07 3,000 3,015 2,967 2,975 666,400
2023/06/06 3,008 3,027 2,993 3,000 657,100
2023/06/05 3,055 3,075 3,007 3,008 954,000
2023/06/02 2,989 3,035 2,986 3,030 338,000
2023/06/01 2,953 3,000 2,951 2,991 500,600
2023/05/31 2,947 2,970 2,920 2,948 1,372,200
2023/05/30 3,015 3,045 2,986 2,997 572,500
2023/05/29 3,040 3,050 2,996 3,005 654,100
2023/05/26 3,095 3,095 3,025 3,040 598,800
2023/05/25 3,095 3,150 3,080 3,095 488,900
2023/05/24 3,130 3,160 3,105 3,120 658,300
2023/05/23 3,185 3,200 3,140 3,150 667,300
2023/05/22 3,120 3,195 3,115 3,175 803,600
2023/05/19 3,110 3,140 3,090 3,115 704,700
2023/05/18 3,055 3,095 3,030 3,090 706,400
2023/05/17 3,020 3,045 3,000 3,035 440,300
2023/05/16 2,968 3,030 2,952 3,030 930,300
2023/05/15 2,986 3,005 2,938 2,947 946,700
2023/05/12 2,970 2,987 2,957 2,979 924,300
2023/05/11 2,912 2,954 2,912 2,924 696,300
2023/05/10 2,920 2,934 2,897 2,917 833,400
2023/05/09 2,849 2,899 2,848 2,898 903,600
2023/05/08 2,860 2,876 2,837 2,839 480,200
2023/05/02 2,889 2,895 2,852 2,862 387,900
2023/05/01 2,856 2,880 2,846 2,878 781,900
2023/04/28 2,801 2,849 2,792 2,846 1,179,300
2023/04/27 2,780 2,805 2,764 2,782 558,000
2023/04/26 2,799 2,832 2,791 2,794 627,500
2023/04/25 2,814 2,828 2,795 2,820 468,100
2023/04/24 2,809 2,824 2,795 2,802 445,500
2023/04/21 2,826 2,838 2,804 2,805 570,500
2023/04/20 2,812 2,821 2,801 2,805 603,600
2023/04/19 2,865 2,865 2,820 2,825 737,500
2023/04/18 2,820 2,865 2,819 2,865 585,800
2023/04/17 2,849 2,851 2,823 2,835 448,100
2023/04/14 2,829 2,844 2,818 2,843 867,800
2023/04/13 2,790 2,845 2,784 2,840 914,400
2023/04/12 2,771 2,821 2,769 2,790 913,800
2023/04/11 2,730 2,809 2,717 2,784 1,199,000
2023/04/10 2,752 2,787 2,743 2,766 657,200
2023/04/07 2,773 2,773 2,746 2,751 608,900
2023/04/06 2,770 2,785 2,746 2,785 728,800
2023/04/05 2,844 2,844 2,796 2,805 508,000
2023/04/04 2,839 2,850 2,820 2,836 459,800
2023/04/03 2,844 2,850 2,821 2,849 550,700
2023/03/31 2,819 2,838 2,796 2,834 707,200
2023/03/30 2,833 2,833 2,784 2,793 483,600
2023/03/29 2,825 2,836 2,797 2,836 507,100
2023/03/28 2,807 2,830 2,778 2,821 416,200
2023/03/27 2,812 2,834 2,798 2,807 434,000
2023/03/24 2,793 2,821 2,775 2,797 670,600
2023/03/23 2,818 2,818 2,766 2,768 506,000
2023/03/22 2,822 2,827 2,783 2,818 525,500
2023/03/20 2,798 2,817 2,771 2,792 524,700
2023/03/17 2,767 2,805 2,752 2,805 638,100
2023/03/16 2,716 2,775 2,696 2,770 728,200
2023/03/15 2,792 2,806 2,726 2,737 1,011,000
2023/03/14 2,839 2,839 2,796 2,811 561,300
2023/03/13 2,807 2,847 2,807 2,842 602,000
2023/03/10 2,840 2,858 2,818 2,819 691,000
2023/03/09 2,846 2,887 2,841 2,873 604,600
2023/03/08 2,830 2,852 2,808 2,842 1,014,800
2023/03/07 2,800 2,824 2,791 2,799 609,600
2023/03/06 2,834 2,837 2,797 2,825 518,200
2023/03/03 2,802 2,824 2,780 2,817 718,100
2023/03/02 2,833 2,846 2,806 2,809 848,800
2023/03/01 2,977 2,989 2,835 2,842 1,435,800
2023/02/28 2,948 2,984 2,925 2,979 1,011,700
2023/02/27 2,936 2,959 2,909 2,959 1,465,800
2023/02/24 2,925 2,966 2,915 2,966 3,099,600
2023/02/22 2,986 2,995 2,937 2,944 1,170,300
2023/02/21 3,035 3,050 2,988 2,991 830,300
2023/02/20 3,025 3,045 3,015 3,025 792,400
2023/02/17 3,010 3,020 2,986 3,015 1,732,800
2023/02/16 3,000 3,045 2,998 3,015 1,118,700
2023/02/15 2,968 2,987 2,958 2,972 647,500
2023/02/14 2,939 2,979 2,921 2,969 775,100
2023/02/13 2,918 2,945 2,888 2,910 843,900
2023/02/10 2,897 2,921 2,881 2,921 1,088,700
2023/02/09 2,922 2,925 2,882 2,882 840,800
2023/02/08 2,945 2,959 2,926 2,936 783,700
2023/02/07 2,913 2,943 2,913 2,923 751,400
2023/02/06 2,925 2,935 2,904 2,912 687,100
2023/02/03 2,932 2,945 2,886 2,901 848,600
2023/02/02 2,935 2,938 2,904 2,920 628,000
2023/02/01 2,916 2,944 2,904 2,911 530,500
2023/01/31 2,887 2,925 2,881 2,901 776,700
2023/01/30 2,896 2,906 2,867 2,894 645,000
2023/01/27 2,862 2,890 2,846 2,872 899,900
2023/01/26 2,930 2,932 2,877 2,878 727,100
2023/01/25 2,880 2,916 2,867 2,913 527,900
2023/01/24 2,920 2,934 2,878 2,891 702,200
2023/01/23 2,890 2,918 2,881 2,914 403,200
2023/01/20 2,862 2,914 2,853 2,862 723,400
2023/01/19 2,830 2,895 2,826 2,891 504,400
2023/01/18 2,830 2,898 2,824 2,857 731,700
2023/01/17 2,874 2,879 2,834 2,854 674,300
2023/01/16 2,879 2,903 2,849 2,874 664,200
2023/01/13 2,964 2,992 2,897 2,900 1,083,900
2023/01/12 3,030 3,050 2,969 2,976 821,800
2023/01/11 3,070 3,140 3,035 3,045 1,007,100
2023/01/10 3,090 3,120 3,060 3,115 1,082,700
2023/01/06 2,983 3,015 2,981 2,992 613,700
2023/01/05 2,987 3,025 2,957 3,000 617,900
2023/01/04 3,065 3,065 2,998 3,010 561,600

このページの先頭へ