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 |
---|---|---|---|---|---|
2016/12/30 | 300 | 302 | 297 | 300 | 45,100 |
2016/12/29 | 301 | 304 | 301 | 302 | 12,300 |
2016/12/28 | 304 | 304 | 301 | 304 | 16,300 |
2016/12/27 | 304 | 305 | 302 | 304 | 24,100 |
2016/12/26 | 304 | 305 | 303 | 303 | 36,500 |
2016/12/22 | 300 | 305 | 300 | 305 | 39,300 |
2016/12/21 | 302 | 304 | 301 | 302 | 13,000 |
2016/12/20 | 302 | 304 | 300 | 302 | 21,900 |
2016/12/19 | 301 | 302 | 299 | 302 | 84,600 |
2016/12/16 | 298 | 300 | 296 | 298 | 44,700 |
2016/12/15 | 299 | 299 | 297 | 298 | 14,300 |
2016/12/14 | 300 | 300 | 297 | 299 | 41,900 |
2016/12/13 | 297 | 301 | 297 | 301 | 43,700 |
2016/12/12 | 298 | 299 | 296 | 298 | 28,000 |
2016/12/09 | 297 | 297 | 295 | 296 | 19,500 |
2016/12/08 | 294 | 297 | 293 | 296 | 50,000 |
2016/12/07 | 291 | 295 | 290 | 293 | 32,600 |
2016/12/06 | 290 | 291 | 288 | 290 | 9,100 |
2016/12/05 | 288 | 291 | 288 | 288 | 14,400 |
2016/12/02 | 290 | 292 | 288 | 288 | 23,300 |
2016/12/01 | 290 | 292 | 288 | 289 | 23,400 |
2016/11/30 | 287 | 290 | 287 | 289 | 9,800 |
2016/11/29 | 287 | 288 | 286 | 286 | 27,500 |
2016/11/28 | 286 | 289 | 285 | 287 | 38,500 |
2016/11/25 | 286 | 288 | 286 | 286 | 25,500 |
2016/11/24 | 286 | 287 | 285 | 286 | 15,900 |
2016/11/22 | 285 | 286 | 283 | 285 | 21,300 |
2016/11/21 | 275 | 294 | 275 | 288 | 140,500 |
2016/11/18 | 278 | 280 | 277 | 279 | 17,800 |
2016/11/17 | 276 | 278 | 276 | 276 | 13,900 |
2016/11/16 | 277 | 277 | 276 | 276 | 9,400 |
2016/11/15 | 278 | 278 | 275 | 277 | 9,200 |
2016/11/14 | 278 | 279 | 276 | 278 | 29,600 |
2016/11/11 | 277 | 277 | 275 | 276 | 26,300 |
2016/11/10 | 275 | 275 | 272 | 275 | 43,400 |
2016/11/09 | 276 | 276 | 259 | 268 | 85,800 |
2016/11/08 | 276 | 277 | 275 | 276 | 13,000 |
2016/11/07 | 277 | 277 | 276 | 276 | 13,600 |
2016/11/04 | 278 | 278 | 274 | 277 | 27,300 |
2016/11/02 | 281 | 281 | 276 | 279 | 45,400 |
2016/11/01 | 277 | 281 | 276 | 280 | 26,900 |
2016/10/31 | 277 | 277 | 276 | 277 | 22,900 |
2016/10/28 | 278 | 279 | 277 | 277 | 21,300 |
2016/10/27 | 279 | 280 | 277 | 278 | 12,500 |
2016/10/26 | 278 | 279 | 276 | 278 | 8,300 |
2016/10/25 | 279 | 283 | 279 | 279 | 44,900 |
2016/10/24 | 276 | 280 | 273 | 278 | 119,600 |
2016/10/21 | 274 | 305 | 272 | 288 | 328,900 |
2016/10/20 | 277 | 277 | 272 | 274 | 13,000 |
2016/10/19 | 272 | 274 | 272 | 273 | 4,200 |
2016/10/18 | 276 | 276 | 271 | 271 | 10,300 |
2016/10/17 | 276 | 276 | 271 | 276 | 8,000 |
2016/10/14 | 274 | 275 | 269 | 273 | 8,900 |
2016/10/13 | 272 | 273 | 269 | 272 | 15,200 |
2016/10/12 | 276 | 276 | 272 | 272 | 5,900 |
2016/10/11 | 278 | 278 | 275 | 275 | 6,800 |
2016/10/07 | 280 | 280 | 274 | 276 | 65,500 |
2016/10/06 | 281 | 281 | 275 | 280 | 41,900 |
2016/10/05 | 280 | 281 | 277 | 277 | 15,100 |
2016/10/04 | 286 | 286 | 275 | 280 | 35,600 |
2016/10/03 | 280 | 287 | 271 | 285 | 170,600 |
2016/09/30 | 266 | 275 | 264 | 270 | 79,400 |
2016/09/29 | 263 | 264 | 261 | 262 | 8,200 |
2016/09/28 | 263 | 264 | 261 | 261 | 22,200 |
2016/09/27 | 261 | 263 | 261 | 262 | 16,600 |
2016/09/26 | 262 | 264 | 261 | 262 | 30,700 |
2016/09/23 | 265 | 265 | 260 | 264 | 26,800 |
2016/09/21 | 265 | 265 | 262 | 264 | 12,700 |
2016/09/20 | 263 | 265 | 263 | 265 | 5,100 |
2016/09/16 | 262 | 265 | 261 | 264 | 9,600 |
2016/09/15 | 265 | 265 | 256 | 265 | 46,100 |
2016/09/14 | 268 | 269 | 264 | 264 | 37,300 |
2016/09/13 | 267 | 272 | 267 | 269 | 36,600 |
2016/09/12 | 265 | 270 | 265 | 269 | 12,100 |
2016/09/09 | 271 | 271 | 268 | 271 | 7,700 |
2016/09/08 | 267 | 270 | 267 | 268 | 13,500 |
2016/09/07 | 272 | 280 | 263 | 267 | 80,200 |
2016/09/06 | 262 | 265 | 261 | 264 | 18,600 |
2016/09/05 | 264 | 264 | 260 | 262 | 8,300 |
2016/09/02 | 263 | 263 | 260 | 262 | 2,600 |
2016/09/01 | 260 | 262 | 258 | 260 | 10,100 |
2016/08/31 | 259 | 261 | 258 | 260 | 8,000 |
2016/08/30 | 262 | 262 | 260 | 260 | 2,200 |
2016/08/29 | 259 | 261 | 257 | 260 | 20,700 |
2016/08/26 | 265 | 265 | 259 | 259 | 8,500 |
2016/08/25 | 262 | 262 | 260 | 261 | 1,500 |
2016/08/24 | 263 | 265 | 259 | 259 | 9,900 |
2016/08/23 | 261 | 264 | 261 | 264 | 7,300 |
2016/08/22 | 260 | 265 | 259 | 261 | 6,200 |
2016/08/19 | 261 | 264 | 259 | 261 | 10,800 |
2016/08/18 | 263 | 265 | 263 | 263 | 13,400 |
2016/08/17 | 265 | 266 | 253 | 266 | 18,800 |
2016/08/16 | 264 | 265 | 263 | 265 | 2,500 |
2016/08/15 | 266 | 266 | 262 | 265 | 20,200 |
2016/08/12 | 266 | 266 | 265 | 265 | 13,900 |
2016/08/10 | 262 | 266 | 262 | 265 | 21,800 |
2016/08/09 | 265 | 266 | 261 | 266 | 24,300 |
2016/08/08 | 262 | 264 | 261 | 261 | 7,000 |
2016/08/05 | 261 | 262 | 259 | 262 | 8,100 |
2016/08/04 | 259 | 263 | 259 | 260 | 12,000 |
2016/08/03 | 260 | 265 | 259 | 261 | 29,300 |
2016/08/02 | 263 | 267 | 261 | 262 | 30,400 |
2016/08/01 | 269 | 269 | 264 | 267 | 30,200 |
2016/07/29 | 270 | 270 | 263 | 268 | 20,800 |
2016/07/28 | 268 | 274 | 267 | 269 | 57,300 |
2016/07/27 | 262 | 278 | 261 | 271 | 173,800 |
2016/07/26 | 286 | 289 | 286 | 286 | 341,800 |
2016/07/25 | 286 | 288 | 286 | 287 | 81,500 |
2016/07/22 | 287 | 288 | 286 | 288 | 92,900 |
2016/07/21 | 290 | 292 | 288 | 288 | 61,200 |
2016/07/20 | 291 | 292 | 286 | 290 | 86,800 |
2016/07/19 | 283 | 292 | 283 | 291 | 108,500 |
2016/07/15 | 277 | 284 | 277 | 281 | 67,200 |
2016/07/14 | 274 | 278 | 274 | 277 | 43,100 |
2016/07/13 | 272 | 275 | 272 | 274 | 73,100 |
2016/07/12 | 268 | 271 | 268 | 270 | 32,800 |
2016/07/11 | 267 | 270 | 266 | 268 | 43,400 |
2016/07/08 | 263 | 266 | 261 | 265 | 33,900 |
2016/07/07 | 262 | 265 | 262 | 263 | 28,600 |
2016/07/06 | 263 | 266 | 262 | 262 | 34,800 |
2016/07/05 | 266 | 267 | 265 | 267 | 14,700 |
2016/07/04 | 267 | 267 | 263 | 267 | 19,800 |
2016/07/01 | 267 | 267 | 256 | 267 | 66,200 |
2016/06/30 | 257 | 273 | 256 | 267 | 117,400 |
2016/06/29 | 251 | 258 | 251 | 256 | 41,800 |
2016/06/28 | 247 | 250 | 245 | 249 | 30,400 |
2016/06/27 | 241 | 245 | 237 | 244 | 27,300 |
2016/06/24 | 242 | 242 | 229 | 230 | 60,100 |
2016/06/23 | 238 | 242 | 238 | 240 | 16,300 |
2016/06/22 | 239 | 241 | 238 | 238 | 21,100 |
2016/06/21 | 238 | 243 | 234 | 238 | 22,400 |
2016/06/20 | 233 | 234 | 231 | 234 | 6,000 |
2016/06/17 | 226 | 233 | 226 | 228 | 23,400 |
2016/06/16 | 236 | 237 | 226 | 227 | 57,500 |
2016/06/15 | 236 | 238 | 236 | 237 | 31,800 |
2016/06/14 | 238 | 240 | 237 | 237 | 48,500 |
2016/06/13 | 246 | 249 | 240 | 240 | 75,100 |
2016/06/10 | 254 | 254 | 245 | 246 | 49,800 |
2016/06/09 | 251 | 251 | 249 | 250 | 11,300 |
2016/06/08 | 250 | 253 | 246 | 253 | 36,400 |
2016/06/07 | 248 | 249 | 246 | 247 | 44,800 |
2016/06/06 | 247 | 250 | 246 | 250 | 67,200 |
2016/06/03 | 259 | 264 | 259 | 259 | 9,900 |
2016/06/02 | 265 | 265 | 258 | 259 | 26,700 |
2016/06/01 | 262 | 267 | 259 | 267 | 31,600 |
2016/05/31 | 259 | 262 | 259 | 262 | 13,300 |
2016/05/30 | 259 | 262 | 256 | 258 | 47,700 |
2016/05/27 | 264 | 267 | 256 | 259 | 40,400 |
2016/05/26 | 259 | 266 | 259 | 263 | 12,600 |
2016/05/25 | 267 | 269 | 255 | 259 | 41,900 |
2016/05/24 | 273 | 273 | 266 | 267 | 20,300 |
2016/05/23 | 273 | 275 | 271 | 272 | 10,200 |
2016/05/20 | 271 | 273 | 271 | 272 | 2,900 |
2016/05/19 | 271 | 271 | 271 | 271 | 2,800 |
2016/05/18 | 270 | 274 | 268 | 271 | 4,900 |
2016/05/17 | 272 | 272 | 269 | 272 | 3,000 |
2016/05/16 | 272 | 273 | 270 | 270 | 3,000 |
2016/05/13 | 275 | 277 | 271 | 271 | 20,600 |
2016/05/12 | 268 | 272 | 265 | 272 | 7,800 |
2016/05/11 | 270 | 270 | 267 | 268 | 15,000 |
2016/05/10 | 269 | 269 | 263 | 266 | 9,200 |
2016/05/09 | 264 | 266 | 263 | 263 | 3,400 |
2016/05/06 | 268 | 268 | 262 | 262 | 8,000 |
2016/05/02 | 263 | 270 | 259 | 262 | 21,200 |
2016/04/28 | 272 | 272 | 266 | 266 | 9,200 |
2016/04/27 | 274 | 274 | 270 | 272 | 7,900 |
2016/04/26 | 275 | 277 | 270 | 270 | 22,200 |
2016/04/25 | 274 | 275 | 274 | 274 | 6,800 |
2016/04/22 | 269 | 276 | 269 | 272 | 7,200 |
2016/04/21 | 274 | 280 | 263 | 274 | 26,000 |
2016/04/20 | 277 | 281 | 272 | 273 | 34,300 |
2016/04/19 | 283 | 283 | 277 | 278 | 29,200 |
2016/04/18 | 275 | 285 | 275 | 279 | 59,100 |
2016/04/15 | 271 | 277 | 269 | 272 | 25,700 |
2016/04/14 | 269 | 271 | 266 | 271 | 6,500 |
2016/04/13 | 267 | 271 | 266 | 269 | 4,100 |
2016/04/12 | 266 | 270 | 266 | 268 | 7,900 |
2016/04/11 | 274 | 274 | 266 | 266 | 14,600 |
2016/04/08 | 260 | 273 | 260 | 273 | 67,700 |
2016/04/07 | 259 | 282 | 257 | 268 | 56,700 |
2016/04/06 | 256 | 263 | 249 | 263 | 27,700 |
2016/04/05 | 255 | 258 | 250 | 257 | 12,200 |
2016/04/04 | 254 | 257 | 252 | 254 | 9,000 |
2016/04/01 | 254 | 254 | 248 | 249 | 7,300 |
2016/03/31 | 254 | 258 | 254 | 254 | 6,900 |
2016/03/30 | 256 | 258 | 254 | 254 | 37,900 |
2016/03/29 | 253 | 256 | 253 | 256 | 8,500 |
2016/03/28 | 252 | 256 | 252 | 253 | 15,200 |
2016/03/25 | 254 | 254 | 251 | 251 | 3,200 |
2016/03/24 | 253 | 254 | 252 | 253 | 6,800 |
2016/03/23 | 253 | 253 | 252 | 252 | 2,900 |
2016/03/22 | 250 | 252 | 249 | 252 | 7,800 |
2016/03/18 | 252 | 253 | 246 | 249 | 4,300 |
2016/03/17 | 248 | 251 | 247 | 250 | 9,700 |
2016/03/16 | 248 | 250 | 241 | 247 | 7,400 |
2016/03/15 | 247 | 250 | 247 | 248 | 9,100 |
2016/03/14 | 248 | 248 | 243 | 245 | 16,000 |
2016/03/11 | 252 | 252 | 244 | 248 | 18,800 |
2016/03/10 | 248 | 250 | 246 | 246 | 9,000 |
2016/03/09 | 247 | 251 | 244 | 244 | 11,200 |
2016/03/08 | 249 | 250 | 247 | 247 | 8,600 |
2016/03/07 | 247 | 250 | 247 | 249 | 12,000 |
2016/03/04 | 242 | 249 | 242 | 245 | 15,600 |
2016/03/03 | 242 | 250 | 241 | 242 | 12,600 |
2016/03/02 | 238 | 245 | 238 | 242 | 10,500 |
2016/03/01 | 235 | 237 | 234 | 236 | 11,800 |
2016/02/29 | 235 | 243 | 235 | 237 | 8,400 |
2016/02/26 | 233 | 237 | 233 | 235 | 16,000 |
2016/02/25 | 235 | 235 | 231 | 233 | 9,500 |
2016/02/24 | 236 | 237 | 231 | 231 | 4,700 |
2016/02/23 | 237 | 237 | 234 | 237 | 29,600 |
2016/02/22 | 240 | 240 | 235 | 235 | 20,800 |
2016/02/19 | 242 | 242 | 242 | 242 | 500 |
2016/02/18 | 242 | 242 | 241 | 242 | 1,200 |
2016/02/17 | 235 | 245 | 235 | 239 | 10,800 |
2016/02/16 | 236 | 236 | 233 | 235 | 13,900 |
2016/02/15 | 226 | 233 | 226 | 230 | 34,800 |
2016/02/12 | 227 | 228 | 223 | 224 | 26,100 |
2016/02/10 | 245 | 245 | 230 | 234 | 23,500 |
2016/02/09 | 250 | 251 | 243 | 243 | 36,000 |
2016/02/08 | 251 | 253 | 250 | 251 | 12,000 |
2016/02/05 | 253 | 253 | 251 | 253 | 11,200 |
2016/02/04 | 255 | 255 | 253 | 253 | 17,800 |
2016/02/03 | 259 | 259 | 255 | 256 | 19,500 |
2016/02/02 | 259 | 260 | 257 | 259 | 9,700 |
2016/02/01 | 259 | 261 | 257 | 259 | 5,700 |
2016/01/29 | 258 | 259 | 254 | 258 | 7,100 |
2016/01/28 | 254 | 259 | 254 | 257 | 3,800 |
2016/01/27 | 258 | 258 | 253 | 254 | 5,600 |
2016/01/26 | 252 | 253 | 250 | 252 | 12,200 |
2016/01/25 | 249 | 252 | 249 | 252 | 10,300 |
2016/01/22 | 240 | 249 | 240 | 246 | 18,000 |
2016/01/21 | 242 | 249 | 235 | 237 | 68,500 |
2016/01/20 | 256 | 258 | 242 | 242 | 30,800 |
2016/01/19 | 263 | 263 | 257 | 257 | 8,900 |
2016/01/18 | 260 | 261 | 255 | 261 | 30,100 |
2016/01/15 | 267 | 267 | 260 | 260 | 4,800 |
2016/01/14 | 262 | 268 | 258 | 259 | 37,000 |
2016/01/13 | 270 | 270 | 261 | 268 | 6,400 |
2016/01/12 | 268 | 268 | 261 | 262 | 29,000 |
2016/01/08 | 274 | 277 | 260 | 269 | 47,400 |
2016/01/07 | 277 | 278 | 273 | 277 | 20,700 |
2016/01/06 | 280 | 280 | 278 | 278 | 7,700 |
2016/01/05 | 276 | 280 | 275 | 280 | 17,300 |
2016/01/04 | 278 | 279 | 276 | 277 | 44,900 |