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

ウエスコホールディングス(6091)の株価時系列情報

ウエスコホールディングス(6091)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
2026/08/20 905 915 904 910 16,100
2026/08/19 908 909 904 907 10,500
2026/08/18 910 916 907 911 6,600
2026/08/17 922 922 906 914 10,500
2026/08/14 926 926 906 919 12,500
2026/08/13 923 929 913 916 23,500
2026/08/12 904 923 904 922 23,600
2026/08/10 899 920 895 904 57,300
2026/08/07 891 899 884 899 12,300
2026/08/06 887 898 877 891 21,000
2026/08/05 874 885 868 882 14,100
2026/08/04 845 876 845 874 26,400
2026/08/03 865 865 843 845 34,200
2026/07/31 871 875 860 869 25,600
2026/07/30 865 889 864 886 47,100
2026/07/29 908 915 898 898 67,200
2026/07/28 918 922 908 908 28,900
2026/07/27 919 926 915 915 22,000
2026/07/24 923 929 905 917 27,200
2026/07/23 927 932 922 928 28,900
2026/07/22 928 937 923 925 17,500
2026/07/21 930 930 918 928 18,900
2026/07/17 938 944 930 930 9,800
2026/07/16 947 948 937 946 11,900
2026/07/15 939 949 931 944 27,000
2026/07/14 929 939 920 939 7,500
2026/07/13 919 936 919 923 15,500
2026/07/10 928 941 921 929 15,800
2026/07/09 924 934 895 928 24,600
2026/07/08 942 955 916 933 12,800
2026/07/07 959 960 931 950 19,600
2026/07/06 956 989 944 958 22,400
2026/07/03 942 970 941 956 14,100
2026/07/02 949 953 939 948 13,100
2026/07/01 923 953 918 951 24,300
2026/06/30 922 926 912 912 15,600
2026/06/29 910 930 904 922 11,800
2026/06/26 906 906 901 902 7,900
2026/06/25 904 912 902 902 7,900
2026/06/24 906 914 900 910 12,000
2026/06/23 912 920 905 905 13,500
2026/06/22 893 917 889 911 16,400
2026/06/19 887 899 877 884 10,400
2026/06/18 871 900 871 887 6,000
2026/06/17 865 910 860 880 21,800
2026/06/16 888 888 862 869 11,600
2026/06/15 880 880 854 877 17,400
2026/06/12 844 854 837 854 7,300
2026/06/11 833 841 830 841 2,300
2026/06/10 830 833 830 833 900
2026/06/09 852 852 828 828 3,000
2026/06/08 831 848 831 848 6,200
2026/06/05 814 879 806 847 44,600
2026/06/04 812 812 806 808 8,900
2026/06/03 820 820 811 819 5,100
2026/06/02 836 836 819 823 7,700
2026/06/01 849 849 840 842 4,400
2026/05/29 845 848 841 848 4,000
2026/05/28 831 844 831 844 6,900
2026/05/27 830 830 825 828 3,000
2026/05/26 837 837 830 830 3,400
2026/05/25 841 844 837 840 4,200
2026/05/22 834 841 834 841 3,500
2026/05/21 826 839 821 835 5,700
2026/05/20 839 839 826 834 6,300
2026/05/19 840 840 832 840 2,400
2026/05/18 836 842 830 842 9,000
2026/05/15 840 844 834 844 7,800
2026/05/14 840 840 831 839 7,300
2026/05/13 844 845 838 840 8,400
2026/05/12 853 859 843 843 8,000
2026/05/11 858 864 855 857 5,300
2026/05/08 858 866 854 858 10,500
2026/05/07 858 859 854 855 4,900
2026/05/01 855 861 847 854 9,600
2026/04/30 867 870 850 850 9,400
2026/04/28 864 867 859 867 9,300
2026/04/27 864 865 860 864 7,000
2026/04/24 865 865 853 862 14,900
2026/04/23 863 863 851 860 14,000
2026/04/22 854 858 848 848 5,500
2026/04/21 853 864 845 864 13,700
2026/04/20 850 850 846 847 12,500
2026/04/17 855 855 848 849 9,200
2026/04/16 856 866 854 854 9,100
2026/04/15 857 860 852 856 14,100
2026/04/14 858 859 854 857 7,200
2026/04/13 858 862 855 858 7,700
2026/04/10 865 867 862 862 6,600
2026/04/09 870 871 865 865 4,200
2026/04/08 863 873 863 872 10,200
2026/04/07 870 870 862 863 6,000
2026/04/06 864 866 863 864 5,800
2026/04/03 858 867 858 863 8,000
2026/03/27 841 851 834 834 10,700
2026/03/26 889 891 853 853 23,200
2026/03/25 855 875 855 875 388,700
2026/03/24 856 860 844 847 13,900
2026/03/23 870 875 855 856 9,600
2026/03/19 882 887 871 871 8,400
2026/03/18 893 893 880 889 16,300
2026/03/17 919 919 880 890 14,600
2026/03/16 923 923 902 905 19,300
2026/03/13 934 949 889 908 27,200
2026/03/12 930 940 917 919 27,200
2026/03/11 918 933 918 928 18,400
2026/03/10 912 920 897 915 17,500
2026/03/09 905 918 882 918 8,000
2026/03/06 908 923 905 918 5,900
2026/03/05 905 920 905 917 8,000
2026/03/04 907 907 883 888 6,700
2026/03/03 918 919 905 911 11,500
2026/03/02 911 918 900 918 9,800
2026/02/27 905 911 901 911 4,800
2026/02/26 900 905 899 905 6,200
2026/02/25 902 905 888 897 14,800
2026/02/24 887 912 886 902 34,600
2026/02/20 904 904 878 886 4,900
2026/02/19 893 900 885 899 4,800
2026/02/18 890 896 884 895 8,000
2026/02/17 887 889 880 889 8,600
2026/02/16 856 887 855 887 19,000
2026/02/13 854 855 850 855 10,000
2026/02/12 850 855 834 846 9,500
2026/02/10 847 852 847 852 4,100
2026/02/09 848 854 847 847 5,400
2026/02/06 840 860 831 845 41,500
2026/02/05 843 854 837 843 10,700
2026/02/04 833 843 833 843 4,500
2026/02/03 838 842 833 833 3,800
2026/02/02 832 839 828 837 6,500
2026/01/30 837 838 828 832 3,100
2026/01/29 840 848 837 837 3,900
2026/01/28 831 849 823 849 8,500
2026/01/27 834 842 833 837 2,900
2026/01/26 845 845 835 836 3,500
2026/01/23 844 845 843 845 5,500
2026/01/22 836 840 833 840 4,000
2026/01/21 838 839 836 836 5,800
2026/01/20 846 846 838 839 7,400
2026/01/19 861 861 845 845 14,900
2026/01/16 868 870 862 863 13,000
2026/01/15 864 866 861 864 13,200
2026/01/14 863 864 858 864 7,800
2026/01/13 863 865 862 863 8,400
2026/01/09 859 864 859 864 7,600
2026/01/08 844 864 843 862 9,800
2026/01/07 842 847 842 847 4,800
2026/01/06 841 844 836 842 6,700
2026/01/05 837 840 835 836 10,800
2025/12/30 842 844 839 839 7,400
2025/12/29 852 852 841 844 8,700
2025/12/26 860 860 835 845 8,100
2025/12/25 853 864 853 859 6,100
2025/12/24 840 863 837 853 13,700
2025/12/23 829 837 829 837 6,100
2025/12/22 835 838 820 834 8,900
2025/12/19 836 840 833 835 4,900
2025/12/18 835 835 830 830 3,600
2025/12/17 842 843 830 835 6,200
2025/12/16 860 862 849 851 11,900
2025/12/15 859 859 848 854 18,000
2025/12/12 835 857 834 844 17,100
2025/12/11 831 839 830 833 7,400
2025/12/10 831 835 830 832 3,400
2025/12/09 834 836 828 834 6,800
2025/12/08 805 829 805 827 7,500
2025/12/05 815 817 802 811 8,300
2025/12/04 815 822 814 817 7,500
2025/12/03 822 824 819 823 6,500
2025/12/02 832 835 825 825 7,400
2025/12/01 839 840 836 838 4,500
2025/11/28 846 846 816 842 9,900
2025/11/27 850 851 847 848 6,900
2025/11/26 841 852 841 852 6,800
2025/11/25 829 846 829 841 9,300
2025/11/21 832 843 831 837 5,300
2025/11/20 830 849 830 837 16,300
2025/11/19 845 845 822 830 12,700
2025/11/18 857 857 839 845 13,500
2025/11/17 891 891 855 855 34,800
2025/11/14 894 894 859 880 46,900
2025/11/13 852 865 852 864 12,200
2025/11/12 850 855 848 851 7,300
2025/11/11 855 855 847 850 6,100
2025/11/10 838 865 828 855 21,500
2025/11/07 839 844 838 840 3,500
2025/11/06 822 845 822 844 15,900
2025/11/05 803 826 793 826 12,300
2025/11/04 805 812 791 805 12,500
2025/10/31 807 820 803 815 6,800
2025/10/30 798 815 797 811 6,400
2025/10/29 826 840 801 801 9,900
2025/10/28 847 853 829 829 11,500
2025/10/27 845 856 842 852 16,400
2025/10/24 850 852 846 849 5,500
2025/10/23 846 855 846 849 4,500
2025/10/22 844 854 839 847 12,300
2025/10/21 848 852 843 844 11,800
2025/10/20 836 851 835 844 9,200

このページの先頭へ