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 |
|---|---|---|---|---|---|
| 2025/09/18 | 896 | 919 | 891 | 919 | 55,800 |
| 2025/09/17 | 864 | 920 | 864 | 901 | 118,500 |
| 2025/09/16 | 789 | 868 | 781 | 867 | 196,400 |
| 2025/09/12 | 816 | 825 | 810 | 815 | 36,000 |
| 2025/09/11 | 810 | 820 | 807 | 814 | 34,200 |
| 2025/09/10 | 810 | 810 | 801 | 810 | 18,100 |
| 2025/09/09 | 799 | 820 | 799 | 812 | 44,600 |
| 2025/09/08 | 787 | 805 | 787 | 799 | 24,400 |
| 2025/09/05 | 760 | 784 | 754 | 784 | 29,800 |
| 2025/09/04 | 730 | 759 | 729 | 759 | 431,600 |
| 2025/09/03 | 764 | 765 | 758 | 760 | 14,400 |
| 2025/09/02 | 744 | 762 | 744 | 762 | 22,600 |
| 2025/09/01 | 737 | 751 | 736 | 744 | 31,100 |
| 2025/08/29 | 750 | 757 | 746 | 746 | 23,400 |
| 2025/08/28 | 755 | 759 | 750 | 755 | 8,200 |
| 2025/08/27 | 760 | 768 | 756 | 760 | 26,300 |
| 2025/08/26 | 765 | 773 | 757 | 762 | 17,400 |
| 2025/08/25 | 772 | 779 | 764 | 765 | 27,800 |
| 2025/08/22 | 766 | 777 | 766 | 771 | 20,100 |
| 2025/08/21 | 765 | 778 | 764 | 769 | 30,800 |
| 2025/08/20 | 756 | 767 | 756 | 763 | 30,700 |
| 2025/08/19 | 735 | 759 | 735 | 753 | 63,000 |
| 2025/08/18 | 726 | 737 | 726 | 735 | 48,700 |
| 2025/08/15 | 724 | 730 | 717 | 725 | 36,300 |
| 2025/08/14 | 717 | 723 | 711 | 722 | 29,300 |
| 2025/08/13 | 705 | 716 | 703 | 716 | 23,100 |
| 2025/08/12 | 712 | 712 | 705 | 706 | 23,900 |
| 2025/08/08 | 721 | 721 | 705 | 712 | 46,600 |
| 2025/08/07 | 727 | 739 | 722 | 724 | 66,500 |
| 2025/08/06 | 702 | 728 | 697 | 728 | 160,800 |
| 2025/08/05 | 702 | 702 | 695 | 697 | 50,600 |
| 2025/08/04 | 689 | 702 | 684 | 699 | 74,400 |
| 2025/08/01 | 683 | 703 | 683 | 699 | 117,800 |
| 2025/07/31 | 680 | 687 | 677 | 685 | 84,600 |
| 2025/07/30 | 687 | 699 | 686 | 689 | 199,800 |
| 2025/07/29 | 730 | 741 | 723 | 726 | 177,900 |
| 2025/07/28 | 733 | 741 | 732 | 735 | 73,800 |
| 2025/07/25 | 720 | 735 | 720 | 733 | 81,000 |
| 2025/07/24 | 719 | 722 | 718 | 722 | 38,000 |
| 2025/07/23 | 720 | 724 | 714 | 716 | 85,600 |
| 2025/07/22 | 710 | 713 | 710 | 711 | 59,400 |
| 2025/07/18 | 710 | 714 | 710 | 710 | 40,500 |
| 2025/07/17 | 718 | 718 | 707 | 712 | 66,400 |
| 2025/07/16 | 711 | 715 | 707 | 710 | 53,300 |
| 2025/07/15 | 707 | 714 | 707 | 714 | 58,200 |
| 2025/07/14 | 712 | 715 | 705 | 707 | 87,100 |
| 2025/07/11 | 705 | 712 | 704 | 709 | 39,800 |
| 2025/07/10 | 702 | 705 | 700 | 703 | 35,900 |
| 2025/07/09 | 693 | 698 | 692 | 698 | 42,000 |
| 2025/07/08 | 689 | 693 | 687 | 693 | 32,400 |
| 2025/07/07 | 691 | 694 | 686 | 692 | 61,300 |
| 2025/07/04 | 695 | 695 | 684 | 691 | 84,300 |
| 2025/07/03 | 708 | 708 | 697 | 697 | 67,800 |
| 2025/07/02 | 711 | 715 | 707 | 708 | 53,700 |
| 2025/07/01 | 713 | 722 | 713 | 717 | 35,100 |
| 2025/06/30 | 720 | 726 | 717 | 717 | 52,300 |
| 2025/06/27 | 715 | 721 | 713 | 719 | 20,200 |
| 2025/06/26 | 705 | 713 | 703 | 713 | 22,600 |
| 2025/06/25 | 713 | 715 | 707 | 709 | 17,900 |
| 2025/06/24 | 718 | 718 | 710 | 710 | 9,700 |
| 2025/06/23 | 715 | 724 | 710 | 710 | 24,600 |
| 2025/06/20 | 728 | 728 | 720 | 721 | 12,000 |
| 2025/06/19 | 727 | 729 | 723 | 726 | 14,500 |
| 2025/06/18 | 722 | 725 | 718 | 725 | 15,700 |
| 2025/06/17 | 720 | 720 | 713 | 719 | 20,100 |
| 2025/06/16 | 719 | 720 | 712 | 718 | 14,500 |
| 2025/06/13 | 724 | 724 | 709 | 715 | 47,800 |
| 2025/06/12 | 707 | 719 | 705 | 710 | 43,300 |
| 2025/06/11 | 702 | 709 | 701 | 709 | 25,000 |
| 2025/06/10 | 700 | 701 | 696 | 701 | 22,800 |
| 2025/06/09 | 695 | 700 | 695 | 700 | 22,800 |
| 2025/06/06 | 690 | 694 | 682 | 694 | 10,500 |
| 2025/06/05 | 693 | 693 | 689 | 692 | 5,300 |
| 2025/06/04 | 692 | 693 | 690 | 691 | 6,600 |
| 2025/06/03 | 688 | 693 | 688 | 692 | 7,600 |
| 2025/06/02 | 692 | 697 | 686 | 688 | 20,000 |
| 2025/05/30 | 683 | 684 | 680 | 682 | 12,300 |
| 2025/05/29 | 684 | 684 | 678 | 682 | 9,200 |
| 2025/05/28 | 684 | 684 | 679 | 683 | 9,900 |
| 2025/05/27 | 680 | 682 | 679 | 682 | 9,800 |
| 2025/05/26 | 677 | 679 | 676 | 678 | 7,700 |
| 2025/05/23 | 675 | 677 | 674 | 676 | 4,800 |
| 2025/05/22 | 669 | 676 | 667 | 676 | 8,300 |
| 2025/05/21 | 668 | 670 | 666 | 670 | 3,800 |
| 2025/05/20 | 675 | 676 | 662 | 668 | 9,100 |
| 2025/05/19 | 672 | 674 | 670 | 674 | 9,200 |
| 2025/05/16 | 676 | 676 | 670 | 674 | 11,900 |
| 2025/05/15 | 666 | 672 | 664 | 670 | 15,800 |
| 2025/05/14 | 664 | 664 | 661 | 663 | 5,300 |
| 2025/05/13 | 664 | 665 | 660 | 660 | 3,700 |
| 2025/05/12 | 661 | 664 | 659 | 664 | 4,100 |
| 2025/05/09 | 659 | 662 | 658 | 658 | 3,200 |
| 2025/05/08 | 660 | 663 | 658 | 659 | 4,500 |
| 2025/05/07 | 656 | 663 | 654 | 663 | 9,700 |
| 2025/05/02 | 655 | 658 | 654 | 654 | 4,300 |
| 2025/05/01 | 658 | 658 | 654 | 655 | 5,500 |
| 2025/04/30 | 656 | 660 | 656 | 657 | 6,200 |
| 2025/04/28 | 656 | 660 | 651 | 660 | 13,400 |
| 2025/04/25 | 652 | 655 | 648 | 655 | 7,300 |
| 2025/04/24 | 657 | 657 | 652 | 652 | 3,300 |
| 2025/04/23 | 656 | 657 | 653 | 657 | 2,400 |
| 2025/04/22 | 655 | 655 | 653 | 654 | 1,600 |
| 2025/04/21 | 658 | 660 | 654 | 654 | 8,600 |
| 2025/04/18 | 658 | 659 | 653 | 654 | 4,900 |
| 2025/04/17 | 655 | 657 | 651 | 655 | 4,100 |
| 2025/04/16 | 659 | 664 | 648 | 650 | 11,800 |
| 2025/04/15 | 659 | 659 | 650 | 659 | 16,500 |
| 2025/04/14 | 637 | 651 | 637 | 650 | 13,800 |
| 2025/04/11 | 629 | 637 | 628 | 635 | 5,700 |
| 2025/04/10 | 633 | 635 | 626 | 626 | 6,000 |
| 2025/04/09 | 601 | 609 | 600 | 609 | 7,500 |
| 2025/04/08 | 601 | 624 | 601 | 601 | 19,000 |
| 2025/04/07 | 574 | 617 | 573 | 591 | 36,300 |
| 2025/04/04 | 642 | 646 | 618 | 624 | 21,100 |
| 2025/04/03 | 657 | 660 | 648 | 654 | 9,800 |
| 2025/04/02 | 664 | 664 | 661 | 661 | 3,800 |
| 2025/04/01 | 666 | 666 | 660 | 664 | 10,100 |
| 2025/03/31 | 665 | 665 | 658 | 663 | 16,700 |
| 2025/03/28 | 660 | 663 | 659 | 663 | 7,700 |
| 2025/03/27 | 664 | 666 | 660 | 664 | 8,600 |
| 2025/03/26 | 662 | 667 | 656 | 665 | 17,500 |
| 2025/03/25 | 665 | 665 | 657 | 662 | 11,800 |
| 2025/03/24 | 650 | 665 | 650 | 663 | 28,100 |
| 2025/03/21 | 644 | 650 | 644 | 650 | 23,800 |
| 2025/03/19 | 646 | 648 | 641 | 644 | 9,900 |
| 2025/03/18 | 650 | 650 | 646 | 649 | 11,100 |
| 2025/03/17 | 655 | 655 | 646 | 647 | 26,600 |
| 2025/03/14 | 645 | 654 | 643 | 648 | 33,900 |
| 2025/03/13 | 642 | 642 | 638 | 641 | 14,900 |
| 2025/03/12 | 639 | 642 | 638 | 642 | 5,700 |
| 2025/03/11 | 640 | 640 | 626 | 637 | 20,000 |
| 2025/03/10 | 639 | 644 | 637 | 642 | 11,400 |
| 2025/03/07 | 637 | 641 | 637 | 637 | 6,800 |
| 2025/03/06 | 638 | 638 | 635 | 638 | 7,100 |
| 2025/03/05 | 634 | 638 | 634 | 636 | 3,900 |
| 2025/03/04 | 638 | 639 | 634 | 634 | 7,300 |
| 2025/03/03 | 632 | 641 | 626 | 634 | 13,500 |
| 2025/02/28 | 625 | 630 | 623 | 628 | 3,500 |
| 2025/02/27 | 622 | 627 | 622 | 627 | 3,800 |
| 2025/02/26 | 628 | 628 | 622 | 622 | 2,000 |
| 2025/02/25 | 626 | 628 | 623 | 628 | 5,800 |
| 2025/02/21 | 633 | 633 | 627 | 629 | 5,400 |
| 2025/02/20 | 633 | 635 | 627 | 633 | 7,500 |
| 2025/02/19 | 634 | 634 | 630 | 633 | 5,100 |
| 2025/02/18 | 639 | 639 | 631 | 634 | 3,700 |
| 2025/02/17 | 640 | 640 | 622 | 640 | 14,400 |
| 2025/02/14 | 625 | 652 | 613 | 630 | 58,000 |
| 2025/02/13 | 615 | 622 | 614 | 621 | 21,800 |
| 2025/02/12 | 613 | 615 | 613 | 614 | 4,800 |
| 2025/02/10 | 614 | 615 | 612 | 612 | 3,400 |
| 2025/02/07 | 612 | 613 | 611 | 612 | 3,800 |
| 2025/02/06 | 613 | 614 | 611 | 612 | 2,200 |
| 2025/02/05 | 612 | 613 | 610 | 613 | 6,900 |
| 2025/02/04 | 613 | 616 | 611 | 612 | 4,800 |
| 2025/02/03 | 614 | 615 | 611 | 613 | 5,800 |
| 2025/01/31 | 610 | 615 | 610 | 615 | 4,700 |
| 2025/01/30 | 616 | 620 | 612 | 613 | 400,800 |
| 2025/01/29 | 612 | 614 | 611 | 614 | 4,200 |
| 2025/01/28 | 611 | 612 | 608 | 612 | 2,400 |
| 2025/01/27 | 608 | 611 | 608 | 611 | 7,000 |
| 2025/01/24 | 606 | 610 | 606 | 610 | 5,900 |
| 2025/01/23 | 610 | 610 | 606 | 610 | 5,600 |
| 2025/01/22 | 612 | 612 | 608 | 610 | 1,300 |
| 2025/01/21 | 610 | 611 | 606 | 611 | 5,200 |
| 2025/01/20 | 614 | 614 | 610 | 613 | 2,000 |
| 2025/01/17 | 614 | 616 | 611 | 615 | 8,700 |
| 2025/01/16 | 616 | 616 | 610 | 614 | 8,900 |
| 2025/01/15 | 612 | 612 | 607 | 612 | 10,300 |
| 2025/01/14 | 604 | 605 | 601 | 605 | 11,300 |
| 2025/01/10 | 604 | 605 | 603 | 605 | 2,100 |
| 2025/01/09 | 605 | 607 | 604 | 604 | 5,900 |
| 2025/01/08 | 603 | 606 | 603 | 605 | 12,200 |
| 2025/01/07 | 610 | 610 | 605 | 607 | 6,000 |
| 2025/01/06 | 608 | 610 | 606 | 608 | 8,400 |
| 2024/12/30 | 612 | 614 | 606 | 610 | 7,700 |
| 2024/12/27 | 609 | 610 | 605 | 609 | 3,700 |
| 2024/12/26 | 615 | 615 | 600 | 610 | 9,000 |
| 2024/12/25 | 613 | 617 | 611 | 611 | 9,400 |
| 2024/12/24 | 611 | 615 | 611 | 613 | 8,700 |
| 2024/12/23 | 614 | 614 | 606 | 610 | 7,600 |
| 2024/12/20 | 617 | 619 | 614 | 614 | 4,000 |
| 2024/12/19 | 620 | 621 | 615 | 616 | 14,000 |
| 2024/12/18 | 618 | 620 | 615 | 620 | 9,400 |
| 2024/12/17 | 616 | 619 | 614 | 617 | 18,200 |
| 2024/12/16 | 620 | 623 | 613 | 618 | 28,500 |
| 2024/12/13 | 606 | 611 | 603 | 611 | 29,300 |
| 2024/12/12 | 597 | 600 | 597 | 600 | 6,700 |
| 2024/12/11 | 595 | 598 | 594 | 597 | 4,700 |
| 2024/12/10 | 593 | 598 | 593 | 598 | 16,500 |
| 2024/12/09 | 601 | 604 | 597 | 603 | 6,800 |
| 2024/12/06 | 597 | 602 | 596 | 601 | 6,800 |
| 2024/12/05 | 599 | 601 | 595 | 601 | 5,400 |
| 2024/12/04 | 602 | 605 | 595 | 597 | 7,000 |
| 2024/12/03 | 604 | 605 | 599 | 603 | 6,300 |
| 2024/12/02 | 598 | 603 | 596 | 603 | 5,900 |
| 2024/11/29 | 600 | 602 | 596 | 597 | 4,600 |
| 2024/11/28 | 593 | 602 | 593 | 599 | 5,900 |
| 2024/11/27 | 601 | 603 | 594 | 594 | 6,100 |
| 2024/11/26 | 602 | 604 | 591 | 602 | 8,900 |
| 2024/11/25 | 604 | 605 | 600 | 605 | 8,900 |