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
2020/12/30 445 448 444 447 21,700
2020/12/29 440 456 437 447 33,700
2020/12/28 440 440 437 440 10,900
2020/12/25 437 437 432 435 8,700
2020/12/24 436 436 432 435 8,300
2020/12/23 432 440 431 432 26,400
2020/12/22 433 436 431 431 23,800
2020/12/21 435 436 432 433 7,400
2020/12/18 434 440 432 438 14,300
2020/12/17 441 441 433 435 20,200
2020/12/16 440 441 436 437 15,900
2020/12/15 440 440 434 436 27,300
2020/12/14 440 444 431 438 52,900
2020/12/11 449 459 442 459 33,800
2020/12/10 444 456 437 444 29,400
2020/12/09 445 446 440 443 11,500
2020/12/08 438 448 437 445 18,900
2020/12/07 461 464 434 438 61,000
2020/12/04 470 479 460 462 78,400
2020/12/03 438 494 435 468 454,200
2020/12/02 425 427 424 424 12,300
2020/12/01 426 429 425 427 14,000
2020/11/30 424 426 424 425 5,000
2020/11/27 425 425 423 423 5,500
2020/11/26 426 426 422 422 11,900
2020/11/25 427 429 422 423 18,200
2020/11/24 422 426 421 424 15,400
2020/11/20 421 424 421 422 8,100
2020/11/19 424 424 421 423 8,000
2020/11/18 430 430 424 424 11,000
2020/11/17 433 433 426 427 13,900
2020/11/16 433 436 429 433 58,500
2020/11/13 430 430 422 427 39,100
2020/11/12 425 425 421 425 22,200
2020/11/11 424 425 421 422 8,000
2020/11/10 423 425 421 423 15,800
2020/11/09 422 424 421 421 7,700
2020/11/06 421 424 420 424 5,500
2020/11/05 420 423 420 421 8,400
2020/11/04 420 423 419 420 13,100
2020/11/02 409 420 409 418 14,200
2020/10/30 419 419 410 411 36,300
2020/10/29 417 419 414 418 37,000
2020/10/28 420 420 416 417 14,300
2020/10/27 416 421 416 421 26,000
2020/10/26 422 422 417 418 11,800
2020/10/23 420 422 418 419 17,300
2020/10/22 423 423 420 420 4,400
2020/10/21 421 423 421 421 9,300
2020/10/20 423 424 420 423 12,700
2020/10/19 421 425 421 424 11,900
2020/10/16 424 424 419 421 12,800
2020/10/15 425 425 420 423 14,600
2020/10/14 422 424 421 424 14,400
2020/10/13 425 425 422 422 10,300
2020/10/12 425 425 422 425 9,000
2020/10/09 425 425 422 425 7,900
2020/10/08 425 426 421 425 10,100
2020/10/07 423 425 422 425 14,100
2020/10/06 425 425 421 423 10,800
2020/10/05 417 423 416 422 25,100
2020/10/02 425 425 415 416 35,500
2020/09/30 418 424 418 424 13,200
2020/09/29 418 423 417 418 15,500
2020/09/28 414 419 414 416 24,000
2020/09/25 417 419 413 414 25,900
2020/09/24 420 424 414 417 50,900
2020/09/23 424 426 421 424 29,000
2020/09/18 428 430 417 426 80,100
2020/09/17 428 430 425 429 48,400
2020/09/16 432 434 423 426 91,000
2020/09/15 431 431 422 427 87,200
2020/09/14 440 440 422 427 393,300
2020/09/11 519 521 480 480 261,900
2020/09/10 508 534 505 529 166,800
2020/09/09 494 508 489 508 98,300
2020/09/08 495 508 491 499 201,500
2020/09/07 468 488 462 487 124,800
2020/09/04 462 478 462 478 59,500
2020/09/03 457 468 453 468 58,000
2020/09/02 452 458 447 452 28,800
2020/09/01 445 451 438 451 22,200
2020/08/31 448 451 433 448 32,600
2020/08/28 446 450 431 444 35,700
2020/08/27 450 450 442 445 14,200
2020/08/26 448 450 446 448 10,100
2020/08/25 445 450 442 448 16,700
2020/08/24 438 441 436 441 12,100
2020/08/21 440 443 438 438 8,900
2020/08/20 441 444 440 440 9,300
2020/08/19 442 442 439 442 8,900
2020/08/18 444 445 439 441 15,900
2020/08/17 440 440 435 440 11,100
2020/08/14 442 442 433 434 31,100
2020/08/13 435 438 429 438 25,500
2020/08/12 433 438 430 435 40,600
2020/08/11 430 435 426 431 44,100
2020/08/07 433 433 429 431 9,200
2020/08/06 432 432 428 429 12,200
2020/08/05 425 438 419 436 24,600
2020/08/04 430 430 425 425 18,700
2020/08/03 418 430 415 430 44,300
2020/07/31 419 419 404 414 78,700
2020/07/30 427 437 420 420 157,000
2020/07/29 451 455 438 439 271,500
2020/07/28 456 458 441 451 132,100
2020/07/27 463 463 453 454 85,900
2020/07/22 465 471 459 463 100,800
2020/07/21 460 468 459 461 60,400
2020/07/20 460 463 458 463 39,000
2020/07/17 468 472 456 461 46,600
2020/07/16 466 473 462 464 44,300
2020/07/15 465 467 460 460 43,200
2020/07/14 456 460 454 460 23,400
2020/07/13 464 464 455 455 38,700
2020/07/10 454 463 453 461 43,900
2020/07/09 463 463 454 454 39,500
2020/07/08 456 474 455 464 70,700
2020/07/07 459 464 456 456 34,000
2020/07/06 457 465 456 457 50,300
2020/07/03 445 453 445 453 15,600
2020/07/02 456 458 445 445 51,500
2020/07/01 461 461 454 454 23,400
2020/06/30 463 465 455 460 42,200
2020/06/29 457 468 457 462 51,000
2020/06/26 460 464 456 456 49,000
2020/06/25 453 462 449 459 37,700
2020/06/24 456 459 452 452 46,000
2020/06/23 446 462 441 451 74,500
2020/06/22 445 446 442 443 24,500
2020/06/19 442 448 442 446 42,200
2020/06/18 452 452 441 444 70,900
2020/06/17 453 453 440 445 64,900
2020/06/16 458 480 428 445 639,500
2020/06/15 466 466 450 450 960,600
2020/06/12 378 388 377 386 47,600
2020/06/11 397 403 395 398 21,500
2020/06/10 396 399 393 399 12,100
2020/06/09 398 398 393 396 16,400
2020/06/08 391 394 389 394 13,100
2020/06/05 389 389 385 386 12,200
2020/06/04 390 395 386 389 24,100
2020/06/03 390 393 384 387 27,900
2020/06/02 392 398 388 390 42,700
2020/06/01 385 391 383 385 14,800
2020/05/29 386 386 379 382 16,000
2020/05/28 390 398 382 388 37,200
2020/05/27 388 391 381 390 21,000
2020/05/26 393 393 384 385 34,000
2020/05/25 382 394 380 394 30,200
2020/05/22 381 382 378 380 50,300
2020/05/21 382 382 374 378 12,500
2020/05/20 377 382 375 378 10,200
2020/05/19 384 384 376 376 24,300
2020/05/18 382 384 380 382 24,500
2020/05/15 382 382 369 381 17,100
2020/05/14 379 379 366 369 13,500
2020/05/13 373 381 368 381 47,800
2020/05/12 383 383 373 376 13,200
2020/05/11 374 384 374 384 38,900
2020/05/08 350 367 350 367 19,300
2020/05/07 349 357 348 351 19,300
2020/05/01 336 349 336 349 26,100
2020/04/30 342 344 340 340 14,100
2020/04/28 324 337 324 337 52,900
2020/04/27 334 340 334 340 6,600
2020/04/24 335 335 331 331 1,000
2020/04/23 330 337 330 337 4,800
2020/04/22 331 331 324 328 5,500
2020/04/21 340 342 329 332 11,700
2020/04/20 332 342 332 342 8,500
2020/04/17 334 339 330 333 26,500
2020/04/16 344 344 330 331 19,500
2020/04/15 351 354 337 337 28,600
2020/04/14 344 347 340 345 10,500
2020/04/13 347 347 343 347 10,200
2020/04/10 347 347 335 347 10,300
2020/04/09 344 350 342 342 25,600
2020/04/08 333 345 321 344 33,800
2020/04/07 329 346 318 330 58,600
2020/04/06 317 329 312 328 16,900
2020/04/03 311 329 311 318 17,300
2020/04/02 313 320 307 309 16,400
2020/04/01 315 324 312 312 12,800
2020/03/31 327 331 304 317 38,900
2020/03/30 343 343 316 327 60,500
2020/03/27 347 347 337 344 22,100
2020/03/26 349 353 334 335 188,300
2020/03/25 360 366 350 365 39,000
2020/03/24 330 344 326 344 21,900
2020/03/23 318 322 307 316 59,000
2020/03/19 340 340 312 334 44,900
2020/03/18 335 349 332 337 21,300
2020/03/17 310 339 309 328 44,800
2020/03/16 361 369 327 335 70,200
2020/03/13 320 343 291 343 166,300
2020/03/12 325 326 309 312 70,400
2020/03/11 342 346 333 333 37,900
2020/03/10 316 343 300 339 72,700
2020/03/09 333 340 312 318 69,700
2020/03/06 371 373 343 349 163,000
2020/03/05 376 383 375 379 13,900
2020/03/04 369 375 369 370 27,700
2020/03/03 408 408 371 371 45,300
2020/03/02 370 394 363 393 63,300
2020/02/28 397 403 374 376 106,500
2020/02/27 435 435 402 417 75,700
2020/02/26 434 435 413 435 40,300
2020/02/25 431 449 429 438 54,000
2020/02/21 461 464 455 455 12,900
2020/02/20 468 472 460 466 17,300
2020/02/19 459 464 459 463 10,300
2020/02/18 456 459 451 459 31,400
2020/02/17 470 470 450 455 65,600
2020/02/14 481 481 470 470 23,700
2020/02/13 484 486 478 478 19,500
2020/02/12 484 486 478 486 24,300
2020/02/10 489 489 480 484 31,900
2020/02/07 474 489 474 489 42,200
2020/02/06 460 477 460 474 52,700
2020/02/05 468 468 460 460 22,900
2020/02/04 451 468 451 468 15,200
2020/02/03 458 460 436 458 102,100
2020/01/31 454 469 453 469 41,900
2020/01/30 479 488 433 449 216,300
2020/01/29 482 483 471 477 104,200
2020/01/28 465 481 465 477 67,400
2020/01/27 468 482 467 467 113,300
2020/01/24 478 482 470 476 52,900
2020/01/23 500 500 475 481 85,900
2020/01/22 504 504 498 501 16,400
2020/01/21 498 506 492 503 56,100
2020/01/20 502 505 496 501 35,500
2020/01/17 512 514 500 506 91,500
2020/01/16 518 519 502 515 53,700
2020/01/15 529 536 511 515 121,200
2020/01/14 518 531 512 529 151,200
2020/01/10 513 515 508 510 43,600
2020/01/09 502 508 498 508 52,300
2020/01/08 502 505 472 496 162,400
2020/01/07 500 513 494 510 131,000
2020/01/06 498 503 486 488 95,600

このページの先頭へ