1. HOME >
  2. 株価時系列 >
  3. 3141 >
  4. 2019年

3141 ウエルシアホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,9206,9706,8706,950180,0003,475
2019-12-276,9106,9606,8606,860195,9003,430
2019-12-266,8606,9006,8006,860119,7003,430
2019-12-256,9106,9206,8106,820131,5003,410
2019-12-246,8806,9406,8606,940115,8003,470
2019-12-236,8606,9406,8206,870161,0003,435
2019-12-206,8306,9206,8206,850285,0003,425
2019-12-196,7206,7606,6806,760252,1003,380
2019-12-186,6406,8606,6406,850364,2003,425
2019-12-176,5706,6406,5306,640268,5003,320
2019-12-166,4906,6406,4906,600271,0003,300
2019-12-136,6106,6206,3606,430640,6003,215
2019-12-126,7106,7106,5906,600221,1003,300
2019-12-116,8306,8506,7206,740168,1003,370
2019-12-106,7806,8806,7506,830164,7003,415
2019-12-096,8506,8506,7606,810252,4003,405
2019-12-066,6606,6906,5906,690272,0003,345
2019-12-056,7606,7606,6906,750211,4003,375
2019-12-046,8006,8406,7606,790183,9003,395
2019-12-036,7606,8406,7506,780179,3003,390
2019-12-026,7706,8506,7406,790229,7003,395
2019-11-296,7806,7906,6606,710415,3003,355
2019-11-287,0407,0406,8806,890278,1003,445
2019-11-277,0307,0907,0107,040253,1003,520
2019-11-266,9707,0306,9206,990524,0003,495
2019-11-257,1007,1306,9907,030289,8003,515
2019-11-226,9807,1106,9407,110371,2003,555
2019-11-216,9206,9806,8406,960344,4003,480
2019-11-206,8507,0006,8106,990366,1003,495
2019-11-196,8406,9606,8306,870354,2003,435
2019-11-186,7206,8006,6406,770292,8003,385
2019-11-156,5606,7206,5606,670344,8003,335
2019-11-146,4806,5106,3906,470185,4003,235
2019-11-136,4206,5306,4006,500270,0003,250
2019-11-126,3206,3706,2906,370218,7003,185
2019-11-116,2906,3106,2406,260230,3003,130
2019-11-086,5906,5906,2406,330411,2003,165
2019-11-076,4106,5306,4106,500234,2003,250
2019-11-066,4406,4406,3306,400189,1003,200
2019-11-056,3306,3506,2206,350236,4003,175
2019-11-016,2006,2806,1306,280184,6003,140
2019-10-316,1106,3406,1106,250365,7003,125
2019-10-306,0506,1406,0506,090812,2003,045
2019-10-296,1706,1806,0406,040390,6003,020
2019-10-286,2406,2406,0606,150407,8003,075
2019-10-256,2906,4206,1906,270521,3003,135
2019-10-246,5406,5706,3706,380359,8003,190
2019-10-236,3206,5006,3106,500375,9003,250
2019-10-216,3006,3506,2606,320205,5003,160
2019-10-186,3306,3406,2006,220240,9003,110
2019-10-176,2006,3206,1706,270270,9003,135
2019-10-166,2806,3806,2206,240506,6003,120
2019-10-156,0506,2706,0206,200640,3003,100
2019-10-115,9306,0105,8705,980611,8002,990
2019-10-105,6505,9905,6505,9401,276,3002,970
2019-10-095,4505,5805,4305,550350,5002,775
2019-10-085,6005,6205,4005,430448,3002,715
2019-10-075,4805,5605,4305,500248,5002,750
2019-10-045,5005,5005,3405,420339,0002,710
2019-10-035,5405,5805,4805,520228,7002,760
2019-10-025,5305,6605,5305,640226,8002,820
2019-10-015,4305,5205,4105,520205,0002,760
2019-09-305,5005,5405,3905,440310,2002,720
2019-09-275,7405,7605,4705,560510,2002,780
2019-09-265,7005,7105,4805,540388,5002,770
2019-09-255,7305,8405,6305,660317,0002,830
2019-09-245,4005,6905,4005,660435,3002,830
2019-09-205,5005,5005,4205,440282,2002,720
2019-09-195,3905,4805,3805,460364,9002,730
2019-09-185,5805,6705,4205,480352,6002,740
2019-09-175,3005,5605,2905,560493,5002,780
2019-09-135,3005,3605,2105,270755,4002,635
2019-09-125,5505,5505,3705,370413,6002,685
2019-09-115,4805,6205,4705,610353,5002,805
2019-09-105,5505,5605,4405,460204,8002,730
2019-09-095,3805,5505,3705,520237,2002,760
2019-09-065,5005,5005,3705,390221,4002,695
2019-09-055,4705,5005,4005,470232,4002,735
2019-09-045,4805,5305,4105,430201,3002,715
2019-09-035,3905,5405,3705,530166,9002,765
2019-09-025,4805,4805,3605,390310,8002,695
2019-08-305,5505,5605,4505,550256,1002,775
2019-08-295,5205,5805,4705,520229,9002,760
2019-08-285,5605,6005,4905,520191,8002,760
2019-08-275,4905,6205,4605,540403,8002,770
2019-08-265,3605,4905,3505,460244,2002,730
2019-08-235,4205,4605,3905,440178,2002,720
2019-08-225,4605,4705,3805,390218,3002,695
2019-08-215,3605,4905,2905,480260,6002,740
2019-08-205,3405,3805,2505,370246,4002,685
2019-08-195,3105,4005,2805,380121,8002,690
2019-08-165,3005,3405,2705,300161,9002,650
2019-08-155,2605,3105,2205,280242,9002,640
2019-08-145,4005,4005,2205,360445,3002,680
2019-08-135,2005,3905,2005,360396,1002,680
2019-08-095,2505,2805,1205,150192,3002,575
2019-08-085,2705,3105,1705,190217,1002,595
2019-08-075,0105,2005,0105,180287,1002,590
2019-08-064,9655,0504,9055,050221,1002,525
2019-08-054,9605,2004,9605,090424,0002,545
2019-08-024,9905,0404,9355,000364,7002,500
2019-08-014,9855,1204,9755,110126,7002,555
2019-07-315,0005,1104,9805,080247,9002,540
2019-07-305,0005,1404,9955,060220,2002,530
2019-07-294,9655,0204,8754,975461,6002,487.50
2019-07-265,0605,0704,6554,9951,363,7002,497.50
2019-07-255,0505,1605,0405,110173,6002,555
2019-07-245,0405,0604,9205,060508,1002,530
2019-07-235,0405,1505,0005,030351,3002,515
2019-07-225,2605,2604,9705,020713,1002,510
2019-07-195,1905,3205,1705,310283,5002,655
2019-07-185,1505,2005,1305,160228,1002,580
2019-07-175,1605,2105,0805,160284,7002,580
2019-07-165,1405,2305,1205,190332,9002,595
2019-07-125,0905,1605,0605,150306,1002,575
2019-07-115,0005,1204,9805,110392,9002,555
2019-07-105,0005,0204,9554,970499,7002,485
2019-07-094,8705,0804,8705,030930,2002,515
2019-07-084,7504,9054,7304,8251,068,0002,412.50
2019-07-054,5504,6154,4804,540711,6002,270
2019-07-044,4354,5404,4254,535372,2002,267.50
2019-07-034,4504,4804,3804,435382,4002,217.50
2019-07-024,4304,4704,3754,415434,9002,207.50
2019-07-014,4004,4204,3754,415261,3002,207.50
2019-06-284,3054,3954,3004,385279,2002,192.50
2019-06-274,2654,3054,2554,305283,5002,152.50
2019-06-264,3004,3604,2804,315234,5002,157.50
2019-06-254,3504,3754,2704,290228,9002,145
2019-06-244,2804,3604,2704,350248,7002,175
2019-06-214,3304,3654,2554,275424,2002,137.50
2019-06-204,3554,3804,3404,360190,6002,180
2019-06-194,3754,3954,3354,355282,8002,177.50
2019-06-184,3054,4004,2904,360363,9002,180
2019-06-174,4004,4354,3054,310402,4002,155
2019-06-144,2304,3004,1754,295293,5002,147.50
2019-06-134,2104,2454,1804,200245,2002,100
2019-06-124,2104,2754,1954,250300,5002,125
2019-06-114,1554,2154,1204,210207,8002,105
2019-06-104,2054,3104,1654,165504,5002,082.50
2019-06-074,0954,1454,0754,115349,9002,057.50
2019-06-064,0504,1004,0354,080404,7002,040
2019-06-053,9954,0803,9504,060608,0002,030
2019-06-043,8703,8953,8103,865251,7001,932.50
2019-06-033,7853,9003,7753,870350,0001,935
2019-05-313,8503,8903,7853,810440,0001,905
2019-05-303,8403,8853,7853,885290,3001,942.50
2019-05-293,9303,9453,8403,885375,4001,942.50
2019-05-283,9554,0103,9103,975492,4001,987.50
2019-05-273,8403,9153,8203,870802,0001,935
2019-05-243,7103,7353,6453,670439,4001,835
2019-05-233,7603,8053,7403,750339,3001,875
2019-05-223,8153,8453,7403,740310,1001,870
2019-05-213,7703,8053,7453,770437,0001,885
2019-05-203,8453,8853,7803,795318,3001,897.50
2019-05-173,8553,8803,8203,845297,0001,922.50
2019-05-163,9453,9553,8153,875376,0001,937.50
2019-05-153,9003,9303,8803,915406,2001,957.50
2019-05-143,8403,9453,8203,910575,7001,955
2019-05-133,9954,0353,8103,980864,1001,990
2019-05-104,1154,1804,0704,115614,3002,057.50
2019-05-094,2204,2404,1254,190727,2002,095
2019-05-084,3454,3804,3154,335636,4002,167.50
2019-05-074,4004,4204,3004,335462,3002,167.50
2019-04-264,3004,3904,2754,375472,6002,187.50
2019-04-254,2604,3104,2454,295293,2002,147.50
2019-04-244,2604,2804,1704,225452,0002,112.50
2019-04-234,3554,4104,2404,305651,3002,152.50
2019-04-224,2004,3604,1854,330816,4002,165
2019-04-194,1304,2104,0804,155696,7002,077.50
2019-04-183,9004,1003,9004,060773,4002,030
2019-04-173,8753,8903,8103,835327,4001,917.50
2019-04-164,0104,0203,8903,905536,4001,952.50
2019-04-154,1504,1654,0654,075480,4002,037.50
2019-04-124,1404,1404,0354,100760,3002,050
2019-04-113,9004,0953,8954,0901,090,2002,045
2019-04-103,8153,8753,8053,840583,4001,920
2019-04-093,8503,8853,8003,855459,3001,927.50
2019-04-083,8553,8903,8153,835399,4001,917.50
2019-04-053,8103,8653,7903,840366,3001,920
2019-04-043,9153,9503,7653,810569,7001,905
2019-04-033,7653,8103,7353,800237,8001,900
2019-04-023,8753,8803,7653,765325,0001,882.50
2019-04-013,7703,8953,7453,820469,9001,910
2019-03-293,7503,8353,7203,755437,5001,877.50
2019-03-283,7953,7953,6853,695425,2001,847.50
2019-03-273,7653,7903,7353,755274,6001,877.50
2019-03-263,7003,7853,6803,740540,5001,870
2019-03-253,5903,6353,5653,580360,1001,790
2019-03-223,6853,7253,6353,660288,8001,830
2019-03-203,6853,7003,5903,685456,3001,842.50
2019-03-193,7953,8053,6853,715409,3001,857.50
2019-03-183,8003,8253,7803,825292,9001,912.50
2019-03-153,7653,8303,7303,820320,4001,910
2019-03-143,7903,8103,7403,795283,7001,897.50
2019-03-133,7903,8053,7403,750231,4001,875
2019-03-123,7703,8503,7503,825472,2001,912.50
2019-03-113,6703,7403,6353,730433,2001,865
2019-03-083,7453,7703,6503,670463,1001,835
2019-03-073,7803,8453,7503,800566,3001,900
2019-03-063,9353,9353,8103,810498,4001,905
2019-03-053,9603,9703,8903,915478,1001,957.50
2019-03-043,9854,0653,9553,990465,6001,995
2019-03-013,9704,0353,9403,960668,3001,980
2019-02-284,0504,0503,9403,950556,3001,975
2019-02-274,0154,0554,0004,020505,3002,010
2019-02-264,0004,0953,9854,025660,5002,012.50
2019-02-253,9554,0503,9504,0201,809,2002,010
2019-02-224,0154,0453,9804,025960,4002,012.50
2019-02-214,0804,1304,0754,100618,9002,050
2019-02-204,1004,1404,0354,055560,6002,027.50
2019-02-194,1154,1154,0754,105510,5002,052.50
2019-02-184,1004,1404,0754,105548,5002,052.50
2019-02-154,1054,1204,0154,055397,7002,027.50
2019-02-144,1704,1854,0804,105336,2002,052.50
2019-02-134,1904,2004,1104,125331,4002,062.50
2019-02-124,0354,1703,9954,150521,4002,075
2019-02-084,0004,0403,9553,970376,4001,985
2019-02-074,1854,1954,0304,070366,1002,035
2019-02-064,2204,2954,1854,255617,5002,127.50
2019-02-054,2104,2304,1504,155356,9002,077.50
2019-02-044,1404,1804,1154,155319,9002,077.50
2019-02-014,1254,1454,0904,100277,0002,050
2019-01-314,1354,1904,0854,120291,3002,060
2019-01-304,0704,1954,0504,095733,8002,047.50
2019-01-293,9654,0553,9504,035645,4002,017.50
2019-01-283,9454,0103,9003,965455,2001,982.50
2019-01-253,9853,9953,9203,960683,9001,980
2019-01-244,0704,0904,0004,045404,4002,022.50
2019-01-234,0754,1254,0554,085329,5002,042.50
2019-01-224,2254,2454,0904,115466,7002,057.50
2019-01-214,2204,2204,1304,190443,1002,095
2019-01-184,1204,1704,0604,150478,7002,075
2019-01-174,2704,2804,1054,130653,0002,065
2019-01-164,2804,3554,2404,295477,4002,147.50
2019-01-154,2004,3354,1704,280560,7002,140
2019-01-114,1504,2404,0904,200726,1002,100
2019-01-104,4204,4254,1404,2101,573,5002,105
2019-01-094,8055,0004,7454,840867,8002,420
2019-01-084,7704,7704,6304,715790,3002,357.50
2019-01-075,0505,0804,9405,010388,5002,505
2019-01-044,9205,0104,8704,980455,4002,490

分割・併合履歴 ： [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株