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
2022/12/30 452 456 451 455 6,500
2022/12/29 444 455 444 455 21,000
2022/12/28 454 454 450 454 11,400
2022/12/27 452 455 451 451 5,200
2022/12/26 457 457 448 454 22,100
2022/12/23 452 457 450 457 4,500
2022/12/22 448 452 447 452 26,700
2022/12/21 447 450 446 448 14,700
2022/12/20 451 456 445 455 34,800
2022/12/19 454 457 452 455 19,200
2022/12/16 462 462 457 462 16,400
2022/12/15 459 461 455 461 19,400
2022/12/14 463 463 455 458 23,400
2022/12/13 463 464 461 463 10,700
2022/12/12 468 469 465 465 11,400
2022/12/09 468 468 465 465 14,400
2022/12/08 464 468 463 466 14,800
2022/12/07 462 468 462 468 6,400
2022/12/06 466 467 466 466 14,900
2022/12/05 469 469 466 466 6,700
2022/12/02 469 469 467 468 12,000
2022/12/01 467 470 466 470 11,600
2022/11/30 463 467 463 467 7,900
2022/11/29 465 470 461 467 13,900
2022/11/28 473 473 468 471 5,200
2022/11/25 472 475 472 473 5,600
2022/11/24 473 475 472 472 10,100
2022/11/22 472 477 472 475 12,700
2022/11/21 474 476 472 475 13,000
2022/11/18 474 476 473 473 9,000
2022/11/17 475 476 472 476 11,100
2022/11/16 477 477 473 475 31,600
2022/11/15 476 476 469 472 33,800
2022/11/14 467 469 466 469 11,000
2022/11/11 471 472 466 466 12,500
2022/11/10 468 471 468 471 4,700
2022/11/09 470 470 467 469 4,600
2022/11/08 467 472 462 467 31,400
2022/11/07 468 470 466 468 10,700
2022/11/04 467 469 465 469 8,200
2022/11/02 468 469 462 469 9,600
2022/11/01 464 468 464 468 15,600
2022/10/31 467 468 462 464 8,800
2022/10/28 465 468 465 468 8,000
2022/10/27 465 467 464 467 5,200
2022/10/26 461 465 461 465 6,900
2022/10/25 461 463 461 462 5,600
2022/10/24 461 464 461 461 7,900
2022/10/21 460 464 460 464 5,000
2022/10/20 460 463 460 460 3,900
2022/10/19 460 462 459 461 10,200
2022/10/18 458 461 458 460 7,600
2022/10/17 456 459 454 458 9,500
2022/10/14 460 460 454 459 18,600
2022/10/13 451 453 448 453 6,100
2022/10/12 449 452 446 452 8,000
2022/10/11 450 450 447 449 6,100
2022/10/07 448 450 447 450 5,800
2022/10/06 449 450 448 448 12,400
2022/10/05 446 449 444 448 8,300
2022/10/04 447 448 443 443 7,300
2022/10/03 445 447 440 442 15,800
2022/09/30 442 444 442 444 9,300
2022/09/29 445 449 443 444 12,300
2022/09/28 440 446 440 442 20,900
2022/09/27 451 451 441 446 30,200
2022/09/26 451 452 447 447 25,100
2022/09/22 451 453 451 453 15,200
2022/09/21 454 456 451 453 11,300
2022/09/20 455 456 453 453 16,600
2022/09/16 465 465 451 455 53,100
2022/09/15 469 469 458 463 43,100
2022/09/14 465 468 461 462 43,800
2022/09/13 471 475 470 472 66,900
2022/09/12 468 470 467 469 18,100
2022/09/09 465 468 465 465 12,600
2022/09/08 466 468 465 467 13,200
2022/09/07 466 466 464 464 10,300
2022/09/06 466 467 464 465 13,700
2022/09/05 464 468 464 467 13,200
2022/09/02 469 469 465 465 19,500
2022/09/01 468 470 467 469 11,400
2022/08/31 472 472 467 468 20,300
2022/08/30 468 472 467 471 19,600
2022/08/29 466 472 466 469 16,200
2022/08/26 470 470 468 469 15,500
2022/08/25 467 470 467 469 14,600
2022/08/24 468 468 466 466 9,000
2022/08/23 469 470 467 468 7,000
2022/08/22 470 470 469 469 14,000
2022/08/19 470 471 469 469 10,400
2022/08/18 470 471 469 469 10,800
2022/08/17 470 474 468 472 29,200
2022/08/16 470 471 468 470 18,600
2022/08/15 468 470 465 470 39,600
2022/08/12 468 468 461 466 36,100
2022/08/10 464 466 462 466 18,000
2022/08/09 464 466 462 464 26,800
2022/08/08 466 466 463 465 18,100
2022/08/05 465 466 461 464 31,100
2022/08/04 469 469 462 465 25,600
2022/08/03 468 468 463 466 29,000
2022/08/02 466 470 463 470 44,900
2022/08/01 466 468 463 468 72,000
2022/07/29 476 476 460 461 163,600
2022/07/28 479 481 472 474 225,500
2022/07/27 497 506 495 503 222,000
2022/07/26 491 494 491 492 111,900
2022/07/25 491 494 489 493 90,100
2022/07/22 488 492 487 489 96,400
2022/07/21 488 490 487 490 45,000
2022/07/20 489 490 487 487 62,000
2022/07/19 489 489 486 487 62,400
2022/07/15 488 490 486 486 32,100
2022/07/14 486 491 485 488 103,500
2022/07/13 488 491 487 487 53,900
2022/07/12 489 491 487 491 32,700
2022/07/11 489 491 489 491 46,500
2022/07/08 493 494 489 489 69,100
2022/07/07 494 495 491 491 45,400
2022/07/06 494 495 492 494 25,200
2022/07/05 495 497 494 497 38,800
2022/07/04 495 498 494 498 42,700
2022/07/01 498 498 495 497 17,200
2022/06/30 498 499 494 497 30,000
2022/06/29 493 498 493 498 31,500
2022/06/28 491 494 491 493 9,500
2022/06/27 493 494 490 490 17,100
2022/06/24 492 493 486 491 21,100
2022/06/23 493 494 489 491 79,400
2022/06/22 490 493 487 493 18,600
2022/06/21 489 490 486 489 6,900
2022/06/20 488 489 483 486 29,900
2022/06/17 481 489 481 488 14,500
2022/06/16 494 494 485 489 14,900
2022/06/15 492 492 478 489 35,400
2022/06/14 484 489 477 489 67,500
2022/06/13 491 495 489 490 37,400
2022/06/10 490 495 487 494 53,100
2022/06/09 493 496 492 496 10,000
2022/06/08 494 494 490 494 11,300
2022/06/07 496 496 491 494 11,900
2022/06/06 494 497 493 494 33,400
2022/06/03 492 495 492 494 15,800
2022/06/02 496 497 486 490 60,100
2022/06/01 493 497 481 496 145,600
2022/05/31 491 493 486 493 14,600
2022/05/30 486 492 486 489 15,500
2022/05/27 490 492 480 488 32,200
2022/05/26 489 491 484 491 14,000
2022/05/25 480 488 479 484 55,600
2022/05/24 492 493 483 491 40,200
2022/05/23 491 493 487 490 6,700
2022/05/20 489 491 485 491 23,300
2022/05/19 487 490 485 490 6,400
2022/05/18 492 492 485 490 6,000
2022/05/17 482 494 477 494 7,700
2022/05/16 495 495 476 483 25,100
2022/05/13 495 495 490 490 26,400
2022/05/12 491 493 485 493 43,400
2022/05/11 495 495 491 495 6,500
2022/05/10 498 498 495 497 8,800
2022/05/09 498 499 496 498 20,800
2022/05/06 499 499 493 498 11,600
2022/05/02 493 498 492 493 47,800
2022/04/28 494 494 487 493 5,600
2022/04/27 490 494 485 494 8,300
2022/04/26 487 493 484 493 24,200
2022/04/25 485 487 481 487 52,000
2022/04/22 486 489 483 489 26,500
2022/04/21 484 487 482 487 5,000
2022/04/20 483 485 482 485 11,700
2022/04/19 486 486 481 483 8,200
2022/04/18 477 486 476 484 47,500
2022/04/15 475 479 473 479 10,800
2022/04/14 474 475 471 475 19,000
2022/04/13 470 476 470 471 3,300
2022/04/12 468 475 468 470 4,800
2022/04/11 474 477 472 476 6,500
2022/04/08 474 476 471 474 7,800
2022/04/07 468 475 465 475 32,600
2022/04/06 465 468 464 468 5,600
2022/04/05 465 467 463 465 11,400
2022/04/04 466 466 462 466 8,800
2022/04/01 462 463 459 463 8,800
2022/03/31 465 465 461 461 11,600
2022/03/30 461 467 461 464 17,400
2022/03/29 460 462 457 457 117,500
2022/03/28 466 467 458 459 156,900
2022/03/25 460 463 457 463 14,500
2022/03/24 458 464 455 464 18,300
2022/03/23 463 463 456 458 33,200
2022/03/22 461 462 457 458 11,200
2022/03/18 464 464 459 459 46,600
2022/03/17 462 463 457 461 26,400
2022/03/16 464 464 457 463 13,100
2022/03/15 464 464 452 457 25,400
2022/03/14 456 461 455 459 19,200
2022/03/11 453 456 452 456 5,900
2022/03/10 454 455 451 454 10,300
2022/03/09 449 451 448 448 3,700
2022/03/08 449 449 444 448 7,200
2022/03/07 452 452 448 449 23,700
2022/03/04 457 459 451 453 20,100
2022/03/03 457 460 457 457 5,600
2022/03/02 456 457 452 453 9,000
2022/03/01 457 459 455 458 3,900
2022/02/28 451 461 449 457 49,800
2022/02/25 451 454 448 451 12,500
2022/02/24 453 454 449 451 16,000
2022/02/22 453 454 451 452 3,200
2022/02/21 454 456 453 456 3,300
2022/02/18 459 459 453 454 40,800
2022/02/17 458 461 453 461 22,400
2022/02/16 465 465 456 457 10,900
2022/02/15 464 464 455 459 9,500
2022/02/14 459 461 452 461 14,200
2022/02/10 461 463 459 461 4,600
2022/02/09 461 462 458 462 3,100
2022/02/08 461 463 457 462 7,700
2022/02/07 463 463 456 463 14,700
2022/02/04 460 462 458 462 4,400
2022/02/03 456 462 456 460 1,700
2022/02/02 460 462 453 459 17,200
2022/02/01 452 460 452 460 4,400
2022/01/31 451 455 449 452 4,000
2022/01/28 449 455 449 451 42,200
2022/01/27 455 456 447 448 11,600
2022/01/26 453 455 449 451 4,400
2022/01/25 456 456 450 452 4,100
2022/01/24 455 458 447 458 10,800
2022/01/21 455 455 450 455 7,300
2022/01/20 451 460 451 460 12,600
2022/01/19 464 464 455 456 52,600
2022/01/18 469 470 467 467 2,700
2022/01/17 472 472 464 468 27,600
2022/01/14 472 472 468 469 24,000
2022/01/13 473 477 469 472 12,600
2022/01/12 473 486 469 473 75,500
2022/01/11 471 473 466 473 6,900
2022/01/07 470 475 468 474 20,200
2022/01/06 478 478 468 472 10,200
2022/01/05 474 481 469 481 18,300
2022/01/04 472 474 469 474 25,200

このページの先頭へ