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 |
---|---|---|---|---|---|
2017/12/29 | 398 | 401 | 398 | 399 | 16,000 |
2017/12/28 | 397 | 402 | 397 | 399 | 43,200 |
2017/12/27 | 391 | 396 | 391 | 396 | 15,300 |
2017/12/26 | 390 | 393 | 389 | 390 | 17,200 |
2017/12/25 | 390 | 390 | 388 | 390 | 28,300 |
2017/12/22 | 389 | 390 | 388 | 390 | 22,600 |
2017/12/21 | 387 | 389 | 387 | 388 | 22,900 |
2017/12/20 | 388 | 389 | 387 | 387 | 7,200 |
2017/12/19 | 390 | 391 | 387 | 388 | 17,000 |
2017/12/18 | 390 | 392 | 387 | 391 | 55,900 |
2017/12/15 | 389 | 389 | 385 | 387 | 11,700 |
2017/12/14 | 385 | 388 | 385 | 387 | 12,400 |
2017/12/13 | 386 | 391 | 384 | 388 | 61,700 |
2017/12/12 | 388 | 396 | 388 | 393 | 40,500 |
2017/12/11 | 391 | 391 | 387 | 389 | 28,100 |
2017/12/08 | 387 | 388 | 386 | 388 | 9,200 |
2017/12/07 | 386 | 389 | 386 | 387 | 15,900 |
2017/12/06 | 389 | 390 | 386 | 388 | 18,300 |
2017/12/05 | 390 | 391 | 388 | 389 | 12,700 |
2017/12/04 | 390 | 391 | 390 | 391 | 9,600 |
2017/12/01 | 391 | 391 | 389 | 391 | 9,500 |
2017/11/30 | 391 | 391 | 389 | 390 | 13,400 |
2017/11/29 | 391 | 392 | 390 | 392 | 10,300 |
2017/11/28 | 393 | 393 | 391 | 391 | 7,300 |
2017/11/27 | 395 | 396 | 392 | 393 | 8,600 |
2017/11/24 | 392 | 394 | 391 | 394 | 5,500 |
2017/11/22 | 393 | 395 | 392 | 393 | 16,300 |
2017/11/21 | 393 | 394 | 389 | 393 | 12,600 |
2017/11/20 | 392 | 394 | 391 | 393 | 8,400 |
2017/11/17 | 395 | 395 | 390 | 390 | 5,500 |
2017/11/16 | 400 | 400 | 390 | 395 | 21,100 |
2017/11/15 | 395 | 395 | 381 | 385 | 30,700 |
2017/11/14 | 389 | 389 | 385 | 387 | 7,200 |
2017/11/13 | 388 | 392 | 384 | 390 | 24,800 |
2017/11/10 | 391 | 391 | 387 | 390 | 12,900 |
2017/11/09 | 393 | 395 | 390 | 391 | 14,800 |
2017/11/08 | 396 | 397 | 394 | 394 | 6,500 |
2017/11/07 | 397 | 398 | 395 | 395 | 7,500 |
2017/11/06 | 396 | 397 | 393 | 397 | 9,500 |
2017/11/02 | 398 | 398 | 395 | 395 | 6,700 |
2017/11/01 | 396 | 399 | 394 | 395 | 28,700 |
2017/10/31 | 399 | 399 | 396 | 398 | 15,700 |
2017/10/30 | 398 | 400 | 394 | 397 | 20,800 |
2017/10/27 | 394 | 395 | 392 | 394 | 8,700 |
2017/10/26 | 393 | 394 | 390 | 392 | 9,400 |
2017/10/25 | 393 | 395 | 391 | 393 | 25,400 |
2017/10/24 | 387 | 398 | 386 | 394 | 45,600 |
2017/10/23 | 383 | 386 | 380 | 385 | 19,200 |
2017/10/20 | 382 | 383 | 380 | 381 | 16,700 |
2017/10/19 | 383 | 384 | 380 | 384 | 18,900 |
2017/10/18 | 383 | 385 | 382 | 383 | 8,500 |
2017/10/17 | 385 | 386 | 383 | 384 | 17,000 |
2017/10/16 | 385 | 385 | 382 | 383 | 20,100 |
2017/10/13 | 386 | 387 | 384 | 386 | 20,000 |
2017/10/12 | 382 | 389 | 382 | 384 | 33,600 |
2017/10/11 | 385 | 386 | 380 | 381 | 30,200 |
2017/10/10 | 384 | 385 | 381 | 385 | 36,900 |
2017/10/06 | 383 | 384 | 376 | 379 | 35,100 |
2017/10/05 | 378 | 382 | 375 | 380 | 52,500 |
2017/10/04 | 383 | 386 | 376 | 376 | 77,200 |
2017/10/03 | 391 | 394 | 386 | 386 | 41,900 |
2017/10/02 | 397 | 397 | 392 | 392 | 22,100 |
2017/09/29 | 393 | 396 | 393 | 395 | 26,400 |
2017/09/28 | 398 | 399 | 392 | 395 | 42,800 |
2017/09/27 | 400 | 400 | 396 | 398 | 17,900 |
2017/09/26 | 401 | 401 | 399 | 400 | 14,500 |
2017/09/25 | 399 | 403 | 399 | 402 | 18,500 |
2017/09/22 | 407 | 410 | 397 | 401 | 47,400 |
2017/09/21 | 405 | 412 | 405 | 409 | 33,500 |
2017/09/20 | 403 | 409 | 401 | 406 | 48,900 |
2017/09/19 | 401 | 405 | 398 | 403 | 57,500 |
2017/09/15 | 400 | 403 | 398 | 401 | 44,600 |
2017/09/14 | 395 | 408 | 395 | 399 | 232,700 |
2017/09/13 | 427 | 437 | 421 | 426 | 168,600 |
2017/09/12 | 413 | 429 | 413 | 429 | 115,600 |
2017/09/11 | 409 | 416 | 409 | 412 | 28,100 |
2017/09/08 | 414 | 417 | 409 | 409 | 30,800 |
2017/09/07 | 404 | 414 | 402 | 411 | 57,700 |
2017/09/06 | 398 | 408 | 396 | 406 | 57,500 |
2017/09/05 | 407 | 409 | 396 | 401 | 62,100 |
2017/09/04 | 416 | 416 | 408 | 409 | 38,500 |
2017/09/01 | 410 | 419 | 410 | 413 | 37,600 |
2017/08/31 | 411 | 414 | 410 | 410 | 19,500 |
2017/08/30 | 413 | 417 | 408 | 411 | 20,600 |
2017/08/29 | 413 | 416 | 411 | 413 | 16,300 |
2017/08/28 | 416 | 423 | 412 | 417 | 35,900 |
2017/08/25 | 407 | 418 | 407 | 415 | 49,300 |
2017/08/24 | 405 | 415 | 405 | 415 | 68,600 |
2017/08/23 | 403 | 408 | 403 | 407 | 20,600 |
2017/08/22 | 403 | 406 | 402 | 403 | 32,600 |
2017/08/21 | 406 | 408 | 403 | 405 | 22,000 |
2017/08/18 | 408 | 412 | 406 | 409 | 22,600 |
2017/08/17 | 411 | 414 | 408 | 411 | 19,400 |
2017/08/16 | 409 | 415 | 409 | 415 | 49,600 |
2017/08/15 | 406 | 411 | 403 | 409 | 27,600 |
2017/08/14 | 400 | 406 | 397 | 405 | 54,800 |
2017/08/10 | 407 | 410 | 401 | 403 | 52,800 |
2017/08/09 | 411 | 415 | 407 | 412 | 64,300 |
2017/08/08 | 414 | 415 | 410 | 413 | 24,800 |
2017/08/07 | 405 | 412 | 404 | 408 | 60,700 |
2017/08/04 | 403 | 407 | 402 | 405 | 18,000 |
2017/08/03 | 411 | 412 | 402 | 404 | 63,200 |
2017/08/02 | 402 | 410 | 402 | 408 | 43,200 |
2017/08/01 | 411 | 412 | 401 | 404 | 111,100 |
2017/07/31 | 426 | 426 | 409 | 414 | 119,600 |
2017/07/28 | 430 | 435 | 423 | 423 | 84,200 |
2017/07/27 | 414 | 442 | 413 | 435 | 515,200 |
2017/07/26 | 436 | 441 | 421 | 421 | 525,500 |
2017/07/25 | 437 | 443 | 436 | 436 | 223,100 |
2017/07/24 | 434 | 442 | 434 | 438 | 150,900 |
2017/07/21 | 434 | 439 | 434 | 439 | 117,800 |
2017/07/20 | 441 | 448 | 435 | 439 | 221,000 |
2017/07/19 | 444 | 446 | 444 | 445 | 67,700 |
2017/07/18 | 440 | 446 | 438 | 446 | 131,400 |
2017/07/14 | 445 | 445 | 435 | 435 | 73,800 |
2017/07/13 | 431 | 441 | 431 | 440 | 87,100 |
2017/07/12 | 425 | 430 | 425 | 428 | 67,500 |
2017/07/11 | 435 | 435 | 425 | 427 | 148,900 |
2017/07/10 | 441 | 441 | 435 | 435 | 90,300 |
2017/07/07 | 440 | 440 | 430 | 435 | 119,000 |
2017/07/06 | 445 | 450 | 439 | 444 | 232,500 |
2017/07/05 | 429 | 446 | 429 | 437 | 226,800 |
2017/07/04 | 430 | 442 | 424 | 424 | 308,500 |
2017/07/03 | 413 | 436 | 413 | 434 | 346,800 |
2017/06/30 | 406 | 415 | 399 | 409 | 203,100 |
2017/06/29 | 398 | 412 | 397 | 411 | 199,100 |
2017/06/28 | 395 | 399 | 393 | 396 | 137,500 |
2017/06/27 | 394 | 394 | 386 | 394 | 144,900 |
2017/06/26 | 391 | 393 | 385 | 391 | 145,800 |
2017/06/23 | 390 | 391 | 380 | 385 | 173,100 |
2017/06/22 | 376 | 381 | 375 | 379 | 105,100 |
2017/06/21 | 372 | 374 | 370 | 374 | 65,100 |
2017/06/20 | 375 | 375 | 367 | 370 | 89,600 |
2017/06/19 | 369 | 375 | 366 | 375 | 66,600 |
2017/06/16 | 364 | 368 | 363 | 366 | 73,800 |
2017/06/15 | 372 | 372 | 363 | 363 | 155,000 |
2017/06/14 | 385 | 386 | 370 | 372 | 349,700 |
2017/06/13 | 375 | 383 | 373 | 380 | 269,800 |
2017/06/12 | 367 | 372 | 364 | 371 | 188,800 |
2017/06/09 | 368 | 368 | 357 | 364 | 223,500 |
2017/06/08 | 365 | 369 | 351 | 368 | 626,400 |
2017/06/07 | 374 | 414 | 372 | 375 | 4,072,200 |
2017/06/06 | 340 | 341 | 337 | 337 | 37,400 |
2017/06/05 | 340 | 340 | 337 | 339 | 26,700 |
2017/06/02 | 336 | 339 | 335 | 339 | 53,000 |
2017/06/01 | 336 | 337 | 334 | 337 | 12,200 |
2017/05/31 | 335 | 339 | 332 | 336 | 29,900 |
2017/05/30 | 339 | 339 | 331 | 334 | 44,700 |
2017/05/29 | 337 | 339 | 336 | 337 | 28,000 |
2017/05/26 | 340 | 340 | 335 | 337 | 31,600 |
2017/05/25 | 339 | 343 | 337 | 338 | 36,500 |
2017/05/24 | 332 | 340 | 332 | 339 | 63,500 |
2017/05/23 | 330 | 334 | 330 | 331 | 16,100 |
2017/05/22 | 331 | 335 | 330 | 330 | 27,200 |
2017/05/19 | 329 | 330 | 327 | 330 | 8,600 |
2017/05/18 | 327 | 328 | 325 | 326 | 26,300 |
2017/05/17 | 329 | 332 | 329 | 330 | 7,500 |
2017/05/16 | 330 | 332 | 329 | 329 | 17,600 |
2017/05/15 | 330 | 333 | 329 | 330 | 32,300 |
2017/05/12 | 330 | 330 | 327 | 327 | 21,300 |
2017/05/11 | 329 | 331 | 328 | 330 | 22,600 |
2017/05/10 | 328 | 329 | 327 | 328 | 10,500 |
2017/05/09 | 329 | 329 | 325 | 328 | 27,200 |
2017/05/08 | 329 | 333 | 326 | 329 | 58,000 |
2017/05/02 | 327 | 328 | 324 | 328 | 31,900 |
2017/05/01 | 322 | 327 | 322 | 325 | 28,000 |
2017/04/28 | 322 | 325 | 322 | 322 | 23,200 |
2017/04/27 | 320 | 322 | 317 | 322 | 21,100 |
2017/04/26 | 318 | 320 | 318 | 319 | 23,900 |
2017/04/25 | 316 | 318 | 315 | 317 | 14,500 |
2017/04/24 | 320 | 320 | 310 | 314 | 21,800 |
2017/04/21 | 311 | 313 | 310 | 313 | 9,600 |
2017/04/20 | 315 | 315 | 305 | 309 | 19,200 |
2017/04/19 | 312 | 315 | 310 | 312 | 13,600 |
2017/04/18 | 310 | 313 | 309 | 312 | 13,500 |
2017/04/17 | 306 | 309 | 306 | 309 | 7,100 |
2017/04/14 | 309 | 310 | 304 | 308 | 12,200 |
2017/04/13 | 305 | 311 | 305 | 308 | 26,800 |
2017/04/12 | 313 | 315 | 307 | 308 | 47,200 |
2017/04/11 | 319 | 320 | 312 | 317 | 53,300 |
2017/04/10 | 318 | 320 | 316 | 318 | 13,000 |
2017/04/07 | 317 | 320 | 316 | 318 | 25,900 |
2017/04/06 | 318 | 320 | 314 | 316 | 43,300 |
2017/04/05 | 322 | 322 | 317 | 318 | 33,200 |
2017/04/04 | 329 | 329 | 319 | 322 | 60,200 |
2017/04/03 | 326 | 331 | 326 | 330 | 50,000 |
2017/03/31 | 327 | 328 | 324 | 327 | 49,300 |
2017/03/30 | 325 | 329 | 324 | 326 | 92,500 |
2017/03/29 | 320 | 327 | 320 | 324 | 66,900 |
2017/03/28 | 319 | 321 | 318 | 318 | 24,600 |
2017/03/27 | 320 | 320 | 318 | 318 | 25,500 |
2017/03/24 | 318 | 320 | 317 | 318 | 2,700 |
2017/03/23 | 320 | 320 | 317 | 317 | 13,900 |
2017/03/22 | 321 | 322 | 317 | 321 | 46,100 |
2017/03/21 | 319 | 321 | 317 | 321 | 33,900 |
2017/03/17 | 319 | 319 | 315 | 317 | 19,600 |
2017/03/16 | 319 | 321 | 318 | 320 | 22,700 |
2017/03/15 | 322 | 324 | 315 | 320 | 78,200 |
2017/03/14 | 320 | 327 | 318 | 327 | 34,300 |
2017/03/13 | 324 | 324 | 322 | 322 | 17,000 |
2017/03/10 | 325 | 325 | 320 | 324 | 20,200 |
2017/03/09 | 320 | 324 | 320 | 324 | 19,000 |
2017/03/08 | 318 | 323 | 318 | 320 | 27,500 |
2017/03/07 | 320 | 320 | 313 | 318 | 54,300 |
2017/03/06 | 321 | 322 | 318 | 320 | 33,000 |
2017/03/03 | 324 | 324 | 320 | 321 | 35,200 |
2017/03/02 | 331 | 331 | 323 | 324 | 31,200 |
2017/03/01 | 322 | 326 | 322 | 326 | 34,400 |
2017/02/28 | 330 | 332 | 316 | 325 | 108,400 |
2017/02/27 | 348 | 349 | 330 | 333 | 293,500 |
2017/02/24 | 320 | 333 | 319 | 332 | 182,000 |
2017/02/23 | 310 | 327 | 310 | 322 | 190,300 |
2017/02/22 | 312 | 312 | 310 | 310 | 49,600 |
2017/02/21 | 310 | 313 | 308 | 312 | 81,400 |
2017/02/20 | 306 | 310 | 306 | 310 | 34,500 |
2017/02/17 | 305 | 309 | 303 | 306 | 61,700 |
2017/02/16 | 303 | 305 | 302 | 303 | 37,800 |
2017/02/15 | 301 | 304 | 300 | 302 | 29,300 |
2017/02/14 | 302 | 302 | 298 | 300 | 43,200 |
2017/02/13 | 301 | 301 | 298 | 301 | 25,500 |
2017/02/10 | 300 | 300 | 299 | 299 | 28,000 |
2017/02/09 | 298 | 299 | 296 | 299 | 9,000 |
2017/02/08 | 299 | 299 | 297 | 298 | 11,200 |
2017/02/07 | 299 | 299 | 297 | 298 | 12,100 |
2017/02/06 | 297 | 299 | 297 | 298 | 15,300 |
2017/02/03 | 296 | 298 | 296 | 297 | 20,400 |
2017/02/02 | 299 | 299 | 291 | 296 | 54,600 |
2017/02/01 | 299 | 301 | 297 | 299 | 25,200 |
2017/01/31 | 301 | 301 | 297 | 299 | 30,700 |
2017/01/30 | 301 | 302 | 300 | 301 | 12,100 |
2017/01/27 | 300 | 303 | 300 | 301 | 14,400 |
2017/01/26 | 303 | 303 | 300 | 300 | 9,500 |
2017/01/25 | 303 | 303 | 300 | 300 | 6,100 |
2017/01/24 | 300 | 302 | 296 | 302 | 27,900 |
2017/01/23 | 300 | 301 | 298 | 299 | 11,300 |
2017/01/20 | 300 | 301 | 298 | 300 | 9,500 |
2017/01/19 | 298 | 303 | 297 | 300 | 14,400 |
2017/01/18 | 299 | 299 | 297 | 297 | 14,100 |
2017/01/17 | 300 | 301 | 296 | 299 | 25,200 |
2017/01/16 | 302 | 303 | 300 | 302 | 14,600 |
2017/01/13 | 301 | 303 | 301 | 302 | 11,000 |
2017/01/12 | 301 | 304 | 300 | 300 | 80,000 |
2017/01/11 | 301 | 303 | 301 | 301 | 8,000 |
2017/01/10 | 302 | 303 | 301 | 302 | 17,000 |
2017/01/06 | 300 | 303 | 300 | 302 | 14,200 |
2017/01/05 | 300 | 303 | 300 | 303 | 7,500 |
2017/01/04 | 300 | 303 | 300 | 300 | 18,200 |