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
2025/06/13 2,540 2,547 2,522 2,534 258,700
2025/06/12 2,511 2,544 2,506 2,532 360,400
2025/06/11 2,552 2,555 2,519 2,524 575,500
2025/06/10 2,550 2,557 2,532 2,543 520,700
2025/06/09 2,551 2,565 2,538 2,555 421,100
2025/06/06 2,569 2,593 2,564 2,564 344,700
2025/06/05 2,555 2,586 2,554 2,579 439,600
2025/06/04 2,628 2,628 2,564 2,579 623,200
2025/06/03 2,602 2,635 2,596 2,630 604,700
2025/06/02 2,550 2,610 2,550 2,610 811,700
2025/05/30 2,565 2,568 2,542 2,557 609,700
2025/05/29 2,559 2,571 2,548 2,559 694,800
2025/05/28 2,568 2,578 2,545 2,553 887,100
2025/05/27 2,550 2,579 2,546 2,555 977,700
2025/05/26 2,491 2,680 2,491 2,554 4,209,800
2025/05/23 2,480 2,520 2,471 2,501 1,221,800
2025/05/22 2,422 2,480 2,420 2,475 731,400
2025/05/21 2,423 2,467 2,413 2,455 928,200
2025/05/20 2,385 2,396 2,366 2,392 1,017,200
2025/05/19 2,393 2,424 2,370 2,382 1,180,900
2025/05/16 2,399 2,411 2,384 2,401 859,800
2025/05/15 2,410 2,424 2,372 2,393 1,146,600
2025/05/14 2,464 2,475 2,417 2,424 793,900
2025/05/13 2,492 2,505 2,470 2,475 1,251,900
2025/05/12 2,502 2,527 2,495 2,513 917,900
2025/05/09 2,518 2,527 2,502 2,507 870,200
2025/05/08 2,520 2,548 2,517 2,532 457,300
2025/05/07 2,548 2,561 2,517 2,535 745,200
2025/05/02 2,500 2,550 2,498 2,522 601,300
2025/05/01 2,520 2,539 2,501 2,531 767,100
2025/04/30 2,482 2,520 2,482 2,518 840,800
2025/04/28 2,466 2,499 2,461 2,480 802,400
2025/04/25 2,449 2,511 2,444 2,465 977,800
2025/04/24 2,544 2,550 2,473 2,477 854,300
2025/04/23 2,515 2,549 2,512 2,544 812,100
2025/04/22 2,471 2,522 2,470 2,515 825,700
2025/04/21 2,497 2,535 2,489 2,502 694,700
2025/04/18 2,432 2,500 2,432 2,497 960,800
2025/04/17 2,491 2,504 2,435 2,459 1,020,900
2025/04/16 2,450 2,505 2,447 2,505 1,088,400
2025/04/15 2,505 2,518 2,465 2,475 1,489,200
2025/04/14 2,480 2,613 2,456 2,472 4,160,300
2025/04/11 2,317 2,520 2,277 2,481 3,885,800
2025/04/10 2,230 2,326 2,215 2,310 1,287,200
2025/04/09 2,182 2,253 2,162 2,230 1,035,000
2025/04/08 2,080 2,180 2,075 2,180 1,001,400
2025/04/07 2,053 2,096 2,043 2,067 804,800
2025/04/04 2,150 2,170 2,130 2,149 922,200
2025/04/03 2,100 2,144 2,090 2,144 483,200
2025/04/02 2,150 2,159 2,131 2,139 571,100
2025/04/01 2,189 2,194 2,153 2,153 447,600
2025/03/31 2,170 2,185 2,157 2,163 480,500
2025/03/28 2,197 2,197 2,175 2,189 405,700
2025/03/27 2,190 2,224 2,186 2,209 638,800
2025/03/26 2,194 2,196 2,171 2,195 547,000
2025/03/25 2,153 2,205 2,152 2,175 500,800
2025/03/24 2,150 2,175 2,148 2,155 474,800
2025/03/21 2,190 2,194 2,169 2,177 357,400
2025/03/19 2,190 2,208 2,171 2,195 428,000
2025/03/18 2,200 2,211 2,188 2,190 501,800
2025/03/17 2,207 2,207 2,182 2,193 478,300
2025/03/14 2,185 2,212 2,185 2,209 461,500
2025/03/13 2,161 2,201 2,161 2,196 488,200
2025/03/12 2,183 2,217 2,183 2,211 622,000
2025/03/11 2,219 2,223 2,141 2,178 947,300
2025/03/10 2,260 2,264 2,238 2,238 524,400
2025/03/07 2,289 2,295 2,244 2,244 501,800
2025/03/06 2,276 2,297 2,262 2,265 638,400
2025/03/05 2,251 2,275 2,236 2,267 787,400
2025/03/04 2,230 2,244 2,200 2,243 627,500
2025/03/03 2,200 2,241 2,196 2,224 755,800
2025/02/28 2,244 2,255 2,216 2,218 724,300
2025/02/27 2,238 2,265 2,201 2,244 1,896,500
2025/02/26 2,279 2,279 2,237 2,265 2,156,800
2025/02/25 2,270 2,275 2,240 2,263 1,090,100
2025/02/21 2,221 2,252 2,217 2,244 1,424,700
2025/02/20 2,213 2,229 2,199 2,228 1,361,900
2025/02/19 2,198 2,224 2,182 2,218 936,300
2025/02/18 2,222 2,230 2,199 2,202 835,900
2025/02/17 2,252 2,261 2,212 2,222 1,104,900
2025/02/14 2,259 2,264 2,221 2,231 1,003,500
2025/02/13 2,200 2,225 2,194 2,218 935,000
2025/02/12 2,198 2,209 2,179 2,190 964,900
2025/02/10 2,149 2,193 2,137 2,188 1,308,300
2025/02/07 2,182 2,189 2,146 2,147 1,000,900
2025/02/06 2,175 2,189 2,168 2,182 806,300
2025/02/05 2,179 2,200 2,170 2,170 748,000
2025/02/04 2,179 2,204 2,174 2,178 1,072,400
2025/02/03 2,201 2,218 2,180 2,184 980,500
2025/01/31 2,225 2,242 2,218 2,234 539,800
2025/01/30 2,251 2,264 2,228 2,240 747,700
2025/01/29 2,211 2,272 2,204 2,250 812,200
2025/01/28 2,246 2,259 2,226 2,226 858,000
2025/01/27 2,243 2,243 2,201 2,237 695,300
2025/01/24 2,218 2,243 2,212 2,225 643,900
2025/01/23 2,175 2,237 2,162 2,218 961,300
2025/01/22 2,265 2,265 2,171 2,179 1,334,600
2025/01/21 2,242 2,280 2,235 2,279 1,034,100
2025/01/20 2,222 2,238 2,213 2,221 672,500
2025/01/17 2,212 2,223 2,193 2,209 886,600
2025/01/16 2,168 2,206 2,160 2,202 1,056,100
2025/01/15 2,166 2,190 2,158 2,181 1,095,900
2025/01/14 2,120 2,161 2,113 2,151 1,056,200
2025/01/10 2,077 2,150 2,052 2,140 1,204,000
2025/01/09 2,031 2,138 2,027 2,106 2,676,000
2025/01/08 2,043 2,065 2,026 2,026 841,600
2025/01/07 2,050 2,052 2,027 2,044 654,300
2025/01/06 2,049 2,051 2,017 2,025 1,057,600

このページの先頭へ