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 |
---|---|---|---|---|---|
2019/12/30 | 488 | 507 | 486 | 498 | 134,400 |
2019/12/27 | 488 | 494 | 483 | 487 | 48,500 |
2019/12/26 | 495 | 498 | 483 | 489 | 76,400 |
2019/12/25 | 473 | 509 | 473 | 500 | 218,300 |
2019/12/24 | 466 | 481 | 459 | 479 | 85,200 |
2019/12/23 | 467 | 477 | 457 | 466 | 177,900 |
2019/12/20 | 480 | 482 | 454 | 464 | 421,900 |
2019/12/19 | 497 | 502 | 476 | 482 | 351,800 |
2019/12/18 | 501 | 550 | 481 | 503 | 1,077,100 |
2019/12/17 | 528 | 528 | 474 | 495 | 1,032,300 |
2019/12/16 | 490 | 528 | 490 | 528 | 1,354,400 |
2019/12/13 | 443 | 450 | 432 | 448 | 68,400 |
2019/12/12 | 443 | 450 | 422 | 427 | 78,900 |
2019/12/11 | 464 | 465 | 437 | 447 | 59,200 |
2019/12/10 | 456 | 468 | 453 | 464 | 82,700 |
2019/12/09 | 449 | 457 | 439 | 455 | 93,300 |
2019/12/06 | 416 | 443 | 416 | 437 | 97,600 |
2019/12/05 | 420 | 421 | 415 | 416 | 14,400 |
2019/12/04 | 419 | 420 | 415 | 420 | 24,700 |
2019/12/03 | 413 | 417 | 413 | 417 | 15,200 |
2019/12/02 | 410 | 421 | 408 | 414 | 51,100 |
2019/11/29 | 408 | 408 | 403 | 407 | 27,700 |
2019/11/28 | 400 | 401 | 394 | 401 | 5,900 |
2019/11/27 | 397 | 403 | 394 | 394 | 12,700 |
2019/11/26 | 397 | 398 | 392 | 397 | 9,400 |
2019/11/25 | 407 | 408 | 397 | 397 | 14,200 |
2019/11/22 | 406 | 412 | 405 | 407 | 32,400 |
2019/11/21 | 396 | 405 | 393 | 405 | 13,300 |
2019/11/20 | 398 | 398 | 385 | 396 | 26,600 |
2019/11/19 | 400 | 402 | 396 | 396 | 16,700 |
2019/11/18 | 407 | 407 | 396 | 398 | 30,800 |
2019/11/15 | 406 | 408 | 393 | 393 | 47,500 |
2019/11/14 | 395 | 405 | 394 | 398 | 51,000 |
2019/11/13 | 392 | 396 | 390 | 396 | 24,100 |
2019/11/12 | 375 | 392 | 375 | 391 | 40,600 |
2019/11/11 | 373 | 376 | 373 | 376 | 9,500 |
2019/11/08 | 376 | 376 | 373 | 373 | 10,100 |
2019/11/07 | 375 | 377 | 374 | 375 | 6,700 |
2019/11/06 | 374 | 376 | 371 | 375 | 42,100 |
2019/11/05 | 378 | 384 | 375 | 376 | 26,900 |
2019/11/01 | 375 | 379 | 374 | 378 | 14,100 |
2019/10/31 | 372 | 381 | 372 | 379 | 43,800 |
2019/10/30 | 371 | 371 | 369 | 369 | 11,600 |
2019/10/29 | 371 | 372 | 368 | 372 | 38,700 |
2019/10/28 | 370 | 370 | 368 | 369 | 5,000 |
2019/10/25 | 370 | 370 | 367 | 369 | 4,700 |
2019/10/24 | 367 | 370 | 367 | 370 | 2,700 |
2019/10/23 | 367 | 370 | 365 | 367 | 11,500 |
2019/10/21 | 366 | 368 | 365 | 367 | 10,200 |
2019/10/18 | 367 | 368 | 366 | 368 | 5,000 |
2019/10/17 | 371 | 377 | 360 | 365 | 28,900 |
2019/10/16 | 375 | 375 | 370 | 373 | 8,300 |
2019/10/15 | 373 | 375 | 366 | 369 | 18,600 |
2019/10/11 | 363 | 366 | 363 | 366 | 7,300 |
2019/10/10 | 364 | 364 | 364 | 364 | 2,200 |
2019/10/09 | 364 | 366 | 364 | 365 | 3,100 |
2019/10/08 | 363 | 367 | 363 | 365 | 5,200 |
2019/10/07 | 367 | 367 | 362 | 363 | 6,600 |
2019/10/04 | 365 | 366 | 363 | 364 | 4,300 |
2019/10/03 | 369 | 369 | 365 | 365 | 8,200 |
2019/10/02 | 372 | 372 | 367 | 369 | 4,800 |
2019/10/01 | 367 | 372 | 367 | 369 | 6,300 |
2019/09/30 | 369 | 371 | 368 | 368 | 7,600 |
2019/09/27 | 370 | 371 | 369 | 370 | 4,500 |
2019/09/26 | 368 | 374 | 366 | 369 | 17,100 |
2019/09/25 | 368 | 369 | 366 | 368 | 5,100 |
2019/09/24 | 368 | 369 | 367 | 368 | 80,900 |
2019/09/20 | 365 | 368 | 364 | 368 | 16,100 |
2019/09/19 | 366 | 367 | 362 | 365 | 15,100 |
2019/09/18 | 363 | 369 | 363 | 366 | 18,000 |
2019/09/17 | 375 | 376 | 367 | 367 | 33,700 |
2019/09/13 | 378 | 387 | 374 | 386 | 43,400 |
2019/09/12 | 376 | 379 | 371 | 375 | 20,200 |
2019/09/11 | 378 | 378 | 374 | 376 | 13,500 |
2019/09/10 | 375 | 379 | 369 | 375 | 28,800 |
2019/09/09 | 375 | 378 | 372 | 377 | 43,400 |
2019/09/06 | 386 | 386 | 371 | 377 | 23,200 |
2019/09/05 | 371 | 386 | 370 | 382 | 79,700 |
2019/09/04 | 367 | 370 | 367 | 370 | 15,600 |
2019/09/03 | 360 | 370 | 360 | 370 | 20,800 |
2019/09/02 | 358 | 359 | 358 | 359 | 5,800 |
2019/08/30 | 357 | 359 | 355 | 358 | 5,400 |
2019/08/29 | 360 | 360 | 355 | 357 | 8,400 |
2019/08/28 | 357 | 359 | 357 | 359 | 9,100 |
2019/08/27 | 354 | 357 | 353 | 357 | 12,600 |
2019/08/26 | 356 | 358 | 352 | 353 | 12,200 |
2019/08/23 | 361 | 363 | 360 | 362 | 9,100 |
2019/08/22 | 356 | 361 | 356 | 360 | 6,800 |
2019/08/21 | 358 | 360 | 358 | 360 | 2,800 |
2019/08/20 | 357 | 359 | 356 | 358 | 7,200 |
2019/08/19 | 359 | 359 | 353 | 357 | 22,500 |
2019/08/16 | 363 | 363 | 351 | 352 | 28,900 |
2019/08/15 | 359 | 359 | 350 | 357 | 22,400 |
2019/08/14 | 359 | 366 | 356 | 362 | 23,500 |
2019/08/13 | 364 | 364 | 350 | 359 | 26,600 |
2019/08/09 | 363 | 365 | 362 | 364 | 10,700 |
2019/08/08 | 355 | 362 | 355 | 362 | 12,300 |
2019/08/07 | 352 | 355 | 348 | 355 | 13,700 |
2019/08/06 | 345 | 356 | 343 | 347 | 44,600 |
2019/08/05 | 361 | 364 | 355 | 356 | 23,100 |
2019/08/02 | 379 | 379 | 363 | 363 | 54,400 |
2019/08/01 | 374 | 380 | 374 | 379 | 27,700 |
2019/07/31 | 375 | 380 | 373 | 378 | 39,300 |
2019/07/30 | 377 | 380 | 372 | 380 | 143,200 |
2019/07/29 | 378 | 390 | 377 | 381 | 240,400 |
2019/07/26 | 380 | 386 | 380 | 383 | 71,700 |
2019/07/25 | 391 | 393 | 385 | 385 | 114,700 |
2019/07/24 | 397 | 397 | 393 | 394 | 24,500 |
2019/07/23 | 395 | 399 | 394 | 398 | 35,100 |
2019/07/22 | 392 | 395 | 390 | 395 | 25,500 |
2019/07/19 | 394 | 397 | 392 | 394 | 82,000 |
2019/07/18 | 400 | 402 | 391 | 394 | 46,700 |
2019/07/17 | 405 | 407 | 400 | 402 | 33,500 |
2019/07/16 | 407 | 408 | 402 | 405 | 35,100 |
2019/07/12 | 419 | 419 | 402 | 402 | 74,900 |
2019/07/11 | 415 | 420 | 413 | 415 | 27,300 |
2019/07/10 | 419 | 421 | 415 | 421 | 51,300 |
2019/07/09 | 407 | 421 | 407 | 421 | 109,900 |
2019/07/08 | 407 | 412 | 405 | 407 | 62,000 |
2019/07/05 | 405 | 410 | 402 | 404 | 93,400 |
2019/07/04 | 401 | 409 | 401 | 405 | 101,500 |
2019/07/03 | 392 | 405 | 392 | 405 | 78,600 |
2019/07/02 | 388 | 392 | 386 | 391 | 37,000 |
2019/07/01 | 385 | 389 | 384 | 385 | 31,300 |
2019/06/28 | 389 | 389 | 380 | 382 | 54,500 |
2019/06/27 | 391 | 391 | 387 | 390 | 22,400 |
2019/06/26 | 392 | 395 | 388 | 388 | 15,400 |
2019/06/25 | 392 | 396 | 390 | 391 | 23,400 |
2019/06/24 | 385 | 395 | 385 | 390 | 21,900 |
2019/06/21 | 397 | 398 | 381 | 385 | 48,600 |
2019/06/20 | 401 | 401 | 390 | 397 | 45,700 |
2019/06/19 | 396 | 406 | 392 | 397 | 48,600 |
2019/06/18 | 384 | 396 | 384 | 396 | 75,500 |
2019/06/17 | 377 | 384 | 374 | 384 | 47,200 |
2019/06/14 | 367 | 372 | 352 | 372 | 92,100 |
2019/06/13 | 372 | 382 | 366 | 375 | 57,000 |
2019/06/12 | 366 | 372 | 365 | 370 | 42,800 |
2019/06/11 | 360 | 366 | 357 | 366 | 15,900 |
2019/06/10 | 360 | 361 | 354 | 360 | 21,700 |
2019/06/07 | 356 | 359 | 352 | 359 | 20,300 |
2019/06/06 | 363 | 366 | 357 | 365 | 20,600 |
2019/06/05 | 350 | 365 | 348 | 363 | 91,400 |
2019/06/04 | 348 | 350 | 347 | 349 | 8,500 |
2019/06/03 | 357 | 357 | 347 | 347 | 16,100 |
2019/05/31 | 359 | 359 | 357 | 358 | 16,300 |
2019/05/30 | 355 | 359 | 352 | 359 | 14,000 |
2019/05/29 | 351 | 356 | 348 | 355 | 16,300 |
2019/05/28 | 347 | 356 | 346 | 355 | 16,700 |
2019/05/27 | 345 | 347 | 345 | 347 | 6,900 |
2019/05/24 | 344 | 345 | 343 | 345 | 7,500 |
2019/05/23 | 346 | 346 | 344 | 345 | 6,300 |
2019/05/22 | 344 | 346 | 344 | 346 | 4,200 |
2019/05/21 | 345 | 345 | 343 | 344 | 4,200 |
2019/05/20 | 347 | 347 | 344 | 345 | 4,600 |
2019/05/17 | 344 | 345 | 343 | 345 | 10,900 |
2019/05/16 | 343 | 345 | 341 | 345 | 8,200 |
2019/05/15 | 344 | 344 | 339 | 340 | 12,800 |
2019/05/14 | 333 | 341 | 333 | 339 | 16,000 |
2019/05/13 | 340 | 341 | 333 | 341 | 12,600 |
2019/05/10 | 337 | 340 | 337 | 339 | 3,700 |
2019/05/09 | 340 | 342 | 337 | 338 | 10,300 |
2019/05/08 | 331 | 340 | 331 | 337 | 54,400 |
2019/05/07 | 347 | 347 | 345 | 347 | 6,300 |
2019/04/26 | 345 | 345 | 343 | 345 | 6,900 |
2019/04/25 | 347 | 347 | 341 | 345 | 10,000 |
2019/04/24 | 345 | 345 | 342 | 342 | 6,200 |
2019/04/23 | 344 | 345 | 344 | 345 | 1,100 |
2019/04/22 | 345 | 345 | 342 | 343 | 12,900 |
2019/04/19 | 344 | 346 | 344 | 344 | 3,200 |
2019/04/18 | 346 | 347 | 343 | 343 | 17,200 |
2019/04/17 | 351 | 351 | 345 | 345 | 8,100 |
2019/04/16 | 351 | 351 | 346 | 350 | 11,700 |
2019/04/15 | 350 | 350 | 345 | 347 | 10,600 |
2019/04/12 | 341 | 347 | 341 | 343 | 11,300 |
2019/04/11 | 346 | 346 | 341 | 341 | 19,100 |
2019/04/10 | 346 | 346 | 344 | 346 | 13,500 |
2019/04/09 | 350 | 350 | 347 | 348 | 12,500 |
2019/04/08 | 352 | 352 | 349 | 350 | 6,100 |
2019/04/05 | 350 | 350 | 348 | 350 | 8,200 |
2019/04/04 | 350 | 351 | 349 | 350 | 11,500 |
2019/04/03 | 346 | 355 | 346 | 350 | 14,100 |
2019/04/02 | 370 | 370 | 349 | 350 | 73,700 |
2019/04/01 | 338 | 343 | 338 | 343 | 13,600 |
2019/03/29 | 338 | 339 | 337 | 339 | 8,900 |
2019/03/28 | 339 | 339 | 338 | 339 | 10,600 |
2019/03/27 | 335 | 339 | 335 | 339 | 13,100 |
2019/03/26 | 336 | 338 | 335 | 337 | 168,400 |
2019/03/25 | 336 | 337 | 333 | 335 | 38,500 |
2019/03/22 | 337 | 338 | 336 | 338 | 18,100 |
2019/03/20 | 338 | 338 | 336 | 337 | 8,300 |
2019/03/19 | 337 | 338 | 336 | 337 | 9,500 |
2019/03/18 | 336 | 337 | 335 | 337 | 8,300 |
2019/03/15 | 339 | 339 | 334 | 335 | 12,300 |
2019/03/14 | 336 | 340 | 333 | 335 | 44,300 |
2019/03/13 | 331 | 336 | 331 | 336 | 20,000 |
2019/03/12 | 333 | 334 | 331 | 333 | 8,100 |
2019/03/11 | 335 | 335 | 329 | 333 | 10,700 |
2019/03/08 | 334 | 336 | 331 | 331 | 15,600 |
2019/03/07 | 335 | 337 | 335 | 336 | 7,900 |
2019/03/06 | 337 | 337 | 336 | 336 | 3,400 |
2019/03/05 | 338 | 338 | 336 | 337 | 11,000 |
2019/03/04 | 339 | 339 | 338 | 339 | 2,600 |
2019/03/01 | 337 | 339 | 336 | 339 | 5,900 |
2019/02/28 | 337 | 339 | 335 | 336 | 9,000 |
2019/02/27 | 336 | 339 | 336 | 337 | 6,600 |
2019/02/26 | 340 | 340 | 338 | 338 | 3,400 |
2019/02/25 | 339 | 340 | 337 | 340 | 6,900 |
2019/02/22 | 338 | 339 | 337 | 339 | 5,700 |
2019/02/21 | 339 | 339 | 337 | 338 | 3,300 |
2019/02/20 | 338 | 339 | 337 | 339 | 7,200 |
2019/02/19 | 338 | 339 | 337 | 339 | 7,300 |
2019/02/18 | 339 | 339 | 337 | 339 | 14,500 |
2019/02/15 | 338 | 338 | 334 | 337 | 12,100 |
2019/02/14 | 338 | 339 | 336 | 338 | 15,100 |
2019/02/13 | 337 | 338 | 336 | 338 | 3,000 |
2019/02/12 | 335 | 338 | 335 | 336 | 5,900 |
2019/02/08 | 332 | 338 | 331 | 336 | 12,900 |
2019/02/07 | 340 | 342 | 336 | 336 | 28,000 |
2019/02/06 | 341 | 342 | 339 | 340 | 10,600 |
2019/02/05 | 343 | 343 | 338 | 341 | 13,400 |
2019/02/04 | 345 | 345 | 341 | 343 | 9,600 |
2019/02/01 | 348 | 348 | 343 | 344 | 8,600 |
2019/01/31 | 346 | 347 | 340 | 346 | 19,000 |
2019/01/30 | 354 | 354 | 344 | 345 | 16,100 |
2019/01/29 | 360 | 365 | 348 | 354 | 47,800 |
2019/01/28 | 349 | 358 | 346 | 356 | 29,800 |
2019/01/25 | 347 | 350 | 345 | 346 | 16,700 |
2019/01/24 | 341 | 352 | 339 | 349 | 35,500 |
2019/01/23 | 340 | 342 | 337 | 339 | 4,200 |
2019/01/22 | 338 | 343 | 338 | 342 | 22,900 |
2019/01/21 | 335 | 336 | 332 | 335 | 13,700 |
2019/01/18 | 335 | 336 | 334 | 334 | 5,600 |
2019/01/17 | 333 | 336 | 333 | 336 | 12,200 |
2019/01/16 | 335 | 335 | 332 | 332 | 6,000 |
2019/01/15 | 333 | 334 | 331 | 334 | 10,900 |
2019/01/11 | 329 | 332 | 329 | 332 | 5,000 |
2019/01/10 | 333 | 333 | 329 | 331 | 13,000 |
2019/01/09 | 332 | 340 | 331 | 334 | 26,500 |
2019/01/08 | 332 | 333 | 331 | 332 | 14,900 |
2019/01/07 | 333 | 335 | 330 | 332 | 36,500 |
2019/01/04 | 329 | 332 | 325 | 332 | 22,300 |