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 |
|---|---|---|---|---|---|
| 2024/10/04 | 571 | 580 | 564 | 568 | 13,000 |
| 2024/10/03 | 568 | 575 | 564 | 572 | 9,200 |
| 2024/10/02 | 560 | 570 | 560 | 567 | 16,900 |
| 2024/10/01 | 561 | 565 | 553 | 560 | 7,000 |
| 2024/09/30 | 552 | 563 | 551 | 560 | 12,200 |
| 2024/09/27 | 550 | 563 | 550 | 561 | 11,400 |
| 2024/09/26 | 552 | 569 | 545 | 557 | 45,500 |
| 2024/09/25 | 543 | 553 | 542 | 552 | 20,400 |
| 2024/09/24 | 547 | 547 | 540 | 546 | 21,800 |
| 2024/09/20 | 549 | 549 | 540 | 543 | 18,000 |
| 2024/09/19 | 543 | 548 | 539 | 541 | 19,800 |
| 2024/09/18 | 542 | 544 | 535 | 538 | 14,200 |
| 2024/09/17 | 548 | 551 | 532 | 536 | 38,900 |
| 2024/09/13 | 568 | 568 | 526 | 545 | 79,300 |
| 2024/09/12 | 556 | 568 | 552 | 562 | 43,700 |
| 2024/09/11 | 555 | 556 | 544 | 546 | 11,100 |
| 2024/09/10 | 552 | 556 | 552 | 555 | 7,800 |
| 2024/09/09 | 545 | 551 | 536 | 546 | 30,600 |
| 2024/09/06 | 557 | 560 | 551 | 554 | 18,900 |
| 2024/09/05 | 554 | 562 | 549 | 556 | 26,600 |
| 2024/09/04 | 562 | 568 | 555 | 555 | 24,400 |
| 2024/09/03 | 577 | 577 | 570 | 576 | 15,000 |
| 2024/09/02 | 582 | 582 | 570 | 577 | 275,300 |
| 2024/08/30 | 568 | 583 | 565 | 582 | 38,800 |
| 2024/08/29 | 567 | 570 | 555 | 562 | 19,000 |
| 2024/08/28 | 565 | 571 | 560 | 567 | 20,900 |
| 2024/08/27 | 557 | 565 | 557 | 565 | 27,900 |
| 2024/08/26 | 560 | 561 | 555 | 560 | 16,600 |
| 2024/08/23 | 561 | 561 | 554 | 560 | 15,700 |
| 2024/08/22 | 564 | 565 | 553 | 559 | 25,000 |
| 2024/08/21 | 573 | 573 | 561 | 561 | 17,600 |
| 2024/08/20 | 571 | 574 | 570 | 573 | 14,800 |
| 2024/08/19 | 590 | 590 | 567 | 567 | 34,700 |
| 2024/08/16 | 589 | 589 | 573 | 577 | 34,800 |
| 2024/08/15 | 577 | 588 | 577 | 584 | 41,400 |
| 2024/08/14 | 573 | 580 | 571 | 577 | 20,300 |
| 2024/08/13 | 568 | 575 | 560 | 573 | 47,200 |
| 2024/08/09 | 556 | 568 | 550 | 568 | 44,200 |
| 2024/08/08 | 545 | 556 | 543 | 546 | 35,600 |
| 2024/08/07 | 533 | 552 | 527 | 544 | 50,400 |
| 2024/08/06 | 565 | 565 | 530 | 540 | 149,400 |
| 2024/08/05 | 537 | 540 | 477 | 489 | 148,400 |
| 2024/08/02 | 577 | 577 | 555 | 563 | 113,100 |
| 2024/08/01 | 606 | 606 | 582 | 587 | 95,600 |
| 2024/07/31 | 596 | 606 | 590 | 605 | 149,300 |
| 2024/07/30 | 605 | 613 | 598 | 605 | 169,900 |
| 2024/07/29 | 640 | 644 | 629 | 631 | 257,900 |
| 2024/07/26 | 626 | 628 | 624 | 627 | 76,900 |
| 2024/07/25 | 630 | 631 | 623 | 626 | 130,600 |
| 2024/07/24 | 633 | 637 | 630 | 630 | 146,000 |
| 2024/07/23 | 634 | 641 | 633 | 633 | 94,900 |
| 2024/07/22 | 644 | 648 | 633 | 634 | 140,800 |
| 2024/07/19 | 655 | 657 | 643 | 653 | 85,200 |
| 2024/07/18 | 664 | 664 | 657 | 659 | 112,300 |
| 2024/07/17 | 667 | 668 | 661 | 665 | 109,800 |
| 2024/07/16 | 669 | 671 | 664 | 666 | 126,600 |
| 2024/07/12 | 669 | 669 | 664 | 669 | 79,400 |
| 2024/07/11 | 668 | 673 | 661 | 669 | 138,100 |
| 2024/07/10 | 665 | 673 | 664 | 668 | 156,600 |
| 2024/07/09 | 670 | 670 | 661 | 667 | 138,300 |
| 2024/07/08 | 674 | 679 | 669 | 670 | 104,100 |
| 2024/07/05 | 676 | 677 | 668 | 674 | 109,000 |
| 2024/07/04 | 683 | 684 | 673 | 678 | 112,800 |
| 2024/07/03 | 682 | 686 | 681 | 683 | 52,600 |
| 2024/07/02 | 685 | 689 | 680 | 683 | 68,100 |
| 2024/07/01 | 680 | 692 | 680 | 684 | 75,900 |
| 2024/06/28 | 690 | 690 | 678 | 680 | 69,000 |
| 2024/06/27 | 688 | 694 | 680 | 690 | 57,600 |
| 2024/06/26 | 680 | 694 | 674 | 688 | 61,100 |
| 2024/06/25 | 674 | 680 | 671 | 675 | 34,600 |
| 2024/06/24 | 694 | 694 | 670 | 674 | 81,200 |
| 2024/06/21 | 696 | 700 | 682 | 694 | 53,300 |
| 2024/06/20 | 680 | 702 | 675 | 697 | 85,300 |
| 2024/06/19 | 660 | 679 | 660 | 679 | 66,500 |
| 2024/06/18 | 650 | 663 | 650 | 660 | 72,000 |
| 2024/06/17 | 648 | 650 | 637 | 650 | 58,000 |
| 2024/06/14 | 626 | 651 | 624 | 651 | 114,300 |
| 2024/06/13 | 662 | 675 | 619 | 619 | 648,200 |
| 2024/06/12 | 609 | 609 | 592 | 592 | 55,000 |
| 2024/06/11 | 607 | 611 | 606 | 606 | 13,000 |
| 2024/06/10 | 606 | 609 | 605 | 607 | 25,800 |
| 2024/06/07 | 605 | 607 | 602 | 605 | 10,000 |
| 2024/06/06 | 605 | 606 | 600 | 602 | 15,200 |
| 2024/06/05 | 604 | 604 | 598 | 600 | 14,400 |
| 2024/06/04 | 603 | 605 | 600 | 603 | 14,500 |
| 2024/06/03 | 599 | 601 | 595 | 597 | 24,900 |
| 2024/05/31 | 590 | 595 | 587 | 595 | 11,000 |
| 2024/05/30 | 591 | 591 | 587 | 587 | 5,800 |
| 2024/05/29 | 595 | 596 | 589 | 589 | 11,500 |
| 2024/05/28 | 595 | 597 | 591 | 591 | 17,000 |
| 2024/05/27 | 592 | 597 | 592 | 595 | 11,600 |
| 2024/05/24 | 595 | 598 | 595 | 597 | 8,500 |
| 2024/05/23 | 602 | 604 | 597 | 597 | 12,100 |
| 2024/05/22 | 603 | 604 | 599 | 603 | 7,800 |
| 2024/05/21 | 602 | 605 | 599 | 600 | 10,100 |
| 2024/05/20 | 602 | 605 | 600 | 604 | 13,500 |
| 2024/05/17 | 609 | 609 | 598 | 607 | 13,800 |
| 2024/05/16 | 610 | 610 | 598 | 599 | 24,000 |
| 2024/05/15 | 607 | 610 | 600 | 600 | 23,700 |
| 2024/05/14 | 603 | 603 | 600 | 603 | 8,400 |
| 2024/05/13 | 602 | 603 | 600 | 603 | 6,100 |
| 2024/05/10 | 600 | 602 | 595 | 600 | 14,300 |
| 2024/05/09 | 604 | 604 | 595 | 602 | 11,500 |
| 2024/05/08 | 604 | 606 | 600 | 602 | 5,000 |
| 2024/05/07 | 605 | 605 | 596 | 604 | 18,900 |
| 2024/05/02 | 595 | 597 | 586 | 597 | 15,200 |
| 2024/05/01 | 597 | 598 | 596 | 597 | 5,300 |
| 2024/04/30 | 609 | 609 | 586 | 597 | 27,200 |
| 2024/04/26 | 596 | 606 | 593 | 599 | 8,200 |
| 2024/04/25 | 605 | 605 | 595 | 597 | 13,300 |
| 2024/04/24 | 611 | 611 | 598 | 603 | 38,200 |
| 2024/04/23 | 620 | 620 | 600 | 610 | 88,600 |
| 2024/04/22 | 595 | 596 | 589 | 595 | 9,800 |
| 2024/04/19 | 595 | 595 | 570 | 585 | 22,700 |
| 2024/04/18 | 586 | 593 | 585 | 591 | 6,300 |
| 2024/04/17 | 592 | 592 | 583 | 589 | 7,100 |
| 2024/04/16 | 600 | 600 | 589 | 592 | 14,300 |
| 2024/04/15 | 612 | 613 | 590 | 594 | 45,400 |
| 2024/04/12 | 602 | 605 | 599 | 605 | 14,100 |
| 2024/04/11 | 598 | 601 | 597 | 599 | 8,600 |
| 2024/04/10 | 600 | 601 | 595 | 597 | 14,700 |
| 2024/04/09 | 600 | 600 | 592 | 592 | 18,800 |
| 2024/04/08 | 595 | 595 | 591 | 592 | 8,800 |
| 2024/04/05 | 587 | 593 | 586 | 593 | 5,000 |
| 2024/04/04 | 590 | 594 | 585 | 587 | 10,900 |
| 2024/04/03 | 599 | 599 | 581 | 590 | 13,900 |
| 2024/04/02 | 604 | 604 | 562 | 581 | 50,900 |
| 2024/04/01 | 608 | 620 | 601 | 604 | 33,200 |
| 2024/03/29 | 599 | 606 | 597 | 605 | 12,800 |
| 2024/03/28 | 600 | 602 | 593 | 593 | 22,500 |
| 2024/03/27 | 594 | 602 | 591 | 597 | 31,000 |
| 2024/03/26 | 578 | 591 | 578 | 588 | 16,900 |
| 2024/03/25 | 566 | 578 | 566 | 575 | 16,400 |
| 2024/03/22 | 565 | 575 | 565 | 566 | 23,800 |
| 2024/03/21 | 560 | 562 | 560 | 562 | 12,200 |
| 2024/03/19 | 560 | 560 | 555 | 558 | 10,600 |
| 2024/03/18 | 558 | 569 | 551 | 562 | 35,800 |
| 2024/03/15 | 550 | 550 | 545 | 549 | 20,000 |
| 2024/03/14 | 545 | 548 | 539 | 547 | 34,400 |
| 2024/03/13 | 541 | 544 | 535 | 537 | 29,900 |
| 2024/03/12 | 537 | 543 | 537 | 540 | 9,900 |
| 2024/03/11 | 537 | 538 | 536 | 538 | 15,000 |
| 2024/03/08 | 537 | 538 | 536 | 538 | 4,200 |
| 2024/03/07 | 538 | 538 | 536 | 536 | 2,600 |
| 2024/03/06 | 536 | 538 | 536 | 537 | 5,000 |
| 2024/03/05 | 536 | 541 | 535 | 536 | 8,600 |
| 2024/03/04 | 538 | 539 | 536 | 536 | 7,300 |
| 2024/03/01 | 535 | 537 | 534 | 536 | 5,100 |
| 2024/02/29 | 536 | 536 | 534 | 535 | 3,000 |
| 2024/02/28 | 536 | 538 | 535 | 537 | 6,000 |
| 2024/02/27 | 533 | 537 | 533 | 537 | 13,500 |
| 2024/02/26 | 534 | 535 | 533 | 533 | 7,900 |
| 2024/02/22 | 538 | 538 | 531 | 533 | 8,200 |
| 2024/02/21 | 534 | 534 | 532 | 532 | 2,800 |
| 2024/02/20 | 533 | 534 | 532 | 534 | 3,100 |
| 2024/02/19 | 532 | 534 | 531 | 534 | 4,600 |
| 2024/02/16 | 535 | 535 | 531 | 532 | 6,600 |
| 2024/02/15 | 535 | 535 | 530 | 534 | 19,400 |
| 2024/02/14 | 532 | 534 | 531 | 534 | 7,100 |
| 2024/02/13 | 530 | 533 | 530 | 530 | 9,300 |
| 2024/02/09 | 534 | 535 | 530 | 535 | 7,500 |
| 2024/02/08 | 535 | 535 | 530 | 534 | 7,900 |
| 2024/02/07 | 535 | 536 | 533 | 535 | 9,700 |
| 2024/02/06 | 537 | 537 | 533 | 534 | 5,000 |
| 2024/02/05 | 535 | 539 | 534 | 536 | 15,100 |
| 2024/02/02 | 530 | 536 | 530 | 535 | 12,600 |
| 2024/02/01 | 535 | 536 | 533 | 533 | 3,500 |
| 2024/01/31 | 536 | 536 | 534 | 535 | 9,800 |
| 2024/01/30 | 535 | 539 | 532 | 535 | 13,200 |
| 2024/01/29 | 534 | 537 | 533 | 534 | 14,200 |
| 2024/01/26 | 534 | 535 | 532 | 533 | 13,600 |
| 2024/01/25 | 537 | 538 | 535 | 538 | 13,400 |
| 2024/01/24 | 535 | 539 | 534 | 537 | 19,200 |
| 2024/01/23 | 535 | 536 | 531 | 535 | 12,500 |
| 2024/01/22 | 531 | 533 | 530 | 533 | 15,500 |
| 2024/01/19 | 530 | 532 | 530 | 530 | 11,600 |
| 2024/01/18 | 532 | 532 | 521 | 530 | 15,500 |
| 2024/01/17 | 530 | 534 | 529 | 530 | 5,100 |
| 2024/01/16 | 537 | 537 | 527 | 530 | 14,700 |
| 2024/01/15 | 528 | 540 | 526 | 538 | 66,900 |
| 2024/01/12 | 523 | 526 | 521 | 526 | 10,200 |
| 2024/01/11 | 519 | 534 | 519 | 526 | 35,000 |
| 2024/01/10 | 520 | 524 | 517 | 517 | 13,000 |
| 2024/01/09 | 520 | 521 | 518 | 521 | 15,700 |
| 2024/01/05 | 517 | 519 | 511 | 517 | 11,100 |
| 2024/01/04 | 512 | 517 | 510 | 517 | 25,500 |