1407 (株)ウエストホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,614 | 1,614 | 1,542 | 1,580 | 229,300 | 1,580 |
| 2025-04-01 | 1,590 | 1,595 | 1,564 | 1,574 | 288,000 | 1,574 |
| 2025-03-31 | 1,616 | 1,635 | 1,571 | 1,574 | 346,600 | 1,574 |
| 2025-03-28 | 1,653 | 1,674 | 1,650 | 1,656 | 128,000 | 1,656 |
| 2025-03-27 | 1,652 | 1,668 | 1,640 | 1,656 | 182,800 | 1,656 |
| 2025-03-26 | 1,669 | 1,683 | 1,659 | 1,662 | 169,000 | 1,662 |
| 2025-03-25 | 1,637 | 1,664 | 1,617 | 1,660 | 264,400 | 1,660 |
| 2025-03-24 | 1,603 | 1,673 | 1,593 | 1,621 | 477,200 | 1,621 |
| 2025-03-21 | 1,680 | 1,721 | 1,583 | 1,583 | 929,500 | 1,583 |
| 2025-03-19 | 1,665 | 1,684 | 1,641 | 1,651 | 299,500 | 1,651 |
| 2025-03-18 | 1,650 | 1,726 | 1,637 | 1,662 | 415,400 | 1,662 |
| 2025-03-17 | 1,627 | 1,646 | 1,593 | 1,633 | 200,400 | 1,633 |
| 2025-03-14 | 1,613 | 1,632 | 1,581 | 1,612 | 407,400 | 1,612 |
| 2025-03-13 | 1,655 | 1,667 | 1,629 | 1,629 | 221,300 | 1,629 |
| 2025-03-12 | 1,580 | 1,652 | 1,572 | 1,629 | 376,300 | 1,629 |
| 2025-03-11 | 1,576 | 1,580 | 1,543 | 1,558 | 255,200 | 1,558 |
| 2025-03-10 | 1,590 | 1,613 | 1,590 | 1,597 | 150,800 | 1,597 |
| 2025-03-07 | 1,603 | 1,608 | 1,565 | 1,575 | 203,400 | 1,575 |
| 2025-03-06 | 1,613 | 1,637 | 1,612 | 1,626 | 192,000 | 1,626 |
| 2025-03-05 | 1,568 | 1,609 | 1,562 | 1,596 | 285,200 | 1,596 |
| 2025-03-04 | 1,530 | 1,561 | 1,512 | 1,560 | 274,600 | 1,560 |
| 2025-03-03 | 1,596 | 1,597 | 1,547 | 1,561 | 285,200 | 1,561 |
| 2025-02-28 | 1,638 | 1,652 | 1,550 | 1,578 | 474,400 | 1,578 |
| 2025-02-27 | 1,685 | 1,686 | 1,658 | 1,678 | 123,000 | 1,678 |
| 2025-02-26 | 1,693 | 1,700 | 1,653 | 1,675 | 220,500 | 1,675 |
| 2025-02-25 | 1,650 | 1,707 | 1,640 | 1,685 | 210,700 | 1,685 |
| 2025-02-21 | 1,697 | 1,722 | 1,672 | 1,684 | 245,500 | 1,684 |
| 2025-02-20 | 1,720 | 1,797 | 1,719 | 1,727 | 433,700 | 1,727 |
| 2025-02-19 | 1,753 | 1,770 | 1,707 | 1,738 | 359,600 | 1,738 |
| 2025-02-18 | 1,723 | 1,792 | 1,721 | 1,758 | 501,000 | 1,758 |
| 2025-02-17 | 1,708 | 1,743 | 1,701 | 1,707 | 377,400 | 1,707 |
| 2025-02-14 | 1,662 | 1,740 | 1,660 | 1,718 | 560,500 | 1,718 |
| 2025-02-13 | 1,628 | 1,684 | 1,624 | 1,662 | 334,400 | 1,662 |
| 2025-02-12 | 1,596 | 1,616 | 1,575 | 1,616 | 249,200 | 1,616 |
| 2025-02-10 | 1,588 | 1,617 | 1,582 | 1,592 | 195,600 | 1,592 |
| 2025-02-07 | 1,590 | 1,648 | 1,590 | 1,595 | 400,600 | 1,595 |
| 2025-02-06 | 1,515 | 1,605 | 1,513 | 1,575 | 406,300 | 1,575 |
| 2025-02-05 | 1,456 | 1,536 | 1,455 | 1,526 | 362,800 | 1,526 |
| 2025-02-04 | 1,473 | 1,484 | 1,456 | 1,457 | 435,500 | 1,457 |
| 2025-02-03 | 1,529 | 1,529 | 1,468 | 1,472 | 693,300 | 1,472 |
| 2025-01-31 | 1,589 | 1,590 | 1,562 | 1,581 | 375,700 | 1,581 |
| 2025-01-30 | 1,591 | 1,607 | 1,570 | 1,602 | 405,600 | 1,602 |
| 2025-01-29 | 1,595 | 1,627 | 1,577 | 1,592 | 655,100 | 1,592 |
| 2025-01-28 | 1,620 | 1,623 | 1,569 | 1,592 | 583,600 | 1,592 |
| 2025-01-27 | 1,718 | 1,736 | 1,630 | 1,630 | 689,100 | 1,630 |
| 2025-01-24 | 1,778 | 1,784 | 1,685 | 1,685 | 970,400 | 1,685 |
| 2025-01-23 | 1,962 | 1,975 | 1,806 | 1,806 | 562,200 | 1,806 |
| 2025-01-22 | 1,915 | 1,983 | 1,904 | 1,966 | 710,500 | 1,966 |
| 2025-01-21 | 1,886 | 1,904 | 1,859 | 1,892 | 457,400 | 1,892 |
| 2025-01-20 | 1,818 | 1,885 | 1,802 | 1,874 | 403,600 | 1,874 |
| 2025-01-17 | 1,750 | 1,815 | 1,728 | 1,806 | 350,600 | 1,806 |
| 2025-01-16 | 1,799 | 1,811 | 1,750 | 1,750 | 372,900 | 1,750 |
| 2025-01-15 | 1,695 | 1,787 | 1,686 | 1,759 | 474,200 | 1,759 |
| 2025-01-14 | 1,650 | 1,814 | 1,605 | 1,726 | 1,240,200 | 1,726 |
| 2025-01-10 | 1,731 | 1,745 | 1,716 | 1,736 | 294,600 | 1,736 |
| 2025-01-09 | 1,748 | 1,749 | 1,724 | 1,731 | 222,700 | 1,731 |
| 2025-01-08 | 1,777 | 1,805 | 1,757 | 1,773 | 311,400 | 1,773 |
| 2025-01-07 | 1,833 | 1,833 | 1,786 | 1,794 | 239,700 | 1,794 |
| 2025-01-06 | 1,853 | 1,863 | 1,817 | 1,827 | 298,200 | 1,827 |
分割・併合履歴 ： [2021-02-25]1株→1.3株 [2020-02-27]1株→1.3株 [2013-08-28]1株→2株 [2011-08-29]1株→1.5株