1407 (株)ウエストホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-022,7482,8312,7392,806301,1002,806
2023-06-012,8062,8082,7642,776286,9002,776
2023-05-312,8792,9062,8052,837619,3002,837
2023-05-302,8022,8602,7392,779269,8002,779
2023-05-292,8002,8132,7452,799248,3002,799
2023-05-262,7802,7842,7302,763305,8002,763
2023-05-252,8822,8822,7942,807337,6002,807
2023-05-242,9893,0202,9062,915349,9002,915
2023-05-233,1153,1302,9602,961315,7002,961
2023-05-223,1403,1453,0803,095191,7003,095
2023-05-192,9943,1002,9663,085297,6003,085
2023-05-182,9662,9772,9002,951211,8002,951
2023-05-172,9132,9692,8902,969220,8002,969
2023-05-163,0053,0502,9592,963235,4002,963
2023-05-152,9953,0002,9402,990256,2002,990
2023-05-123,0253,0703,0053,030187,1003,030
2023-05-113,0203,0652,9933,055247,6003,055
2023-05-103,1203,1203,0103,045222,4003,045
2023-05-093,0453,1253,0453,075174,0003,075
2023-05-083,0603,1103,0053,090238,7003,090
2023-05-023,0003,1002,9923,085232,5003,085
2023-05-013,2503,2653,0353,050335,6003,050
2023-04-283,2003,2303,1503,230200,0003,230
2023-04-273,1003,1603,0853,145278,9003,145
2023-04-263,0853,1503,0353,105580,9003,105
2023-04-253,2403,3303,2053,225341,1003,225
2023-04-243,2953,3703,2253,225404,3003,225
2023-04-213,4603,5253,2853,300749,1003,300
2023-04-203,3103,4553,2703,4401,002,7003,440
2023-04-193,1903,2753,1403,170554,7003,170
2023-04-183,2753,3103,1353,160614,7003,160
2023-04-173,0353,2503,0153,240979,1003,240
2023-04-142,8383,1602,7813,0652,805,7003,065
2023-04-132,7102,7502,6622,746615,9002,746
2023-04-122,7702,7892,6702,722616,1002,722
2023-04-112,8482,8772,7722,787437,9002,787
2023-04-102,8502,8572,7912,827336,8002,827
2023-04-072,9252,9482,8332,836424,1002,836
2023-04-063,0053,0102,9482,951353,4002,951
2023-04-053,0853,1053,0453,065174,8003,065
2023-04-043,1303,1453,0703,135246,1003,135
2023-04-033,2403,2603,1703,185311,2003,185
2023-03-313,2503,3003,2253,240149,7003,240
2023-03-303,2253,2553,1953,210160,4003,210
2023-03-293,1603,1953,1453,175101,2003,175
2023-03-283,1403,1553,0903,125140,3003,125
2023-03-273,1953,2753,1303,130273,1003,130
2023-03-243,1853,1903,1253,170188,4003,170
2023-03-233,0403,1553,0353,155207,5003,155
2023-03-223,0303,1053,0053,070199,8003,070
2023-03-203,1303,1302,9983,000289,4003,000
2023-03-173,1103,3303,0903,180990,7003,180
2023-03-163,0853,1153,0103,070346,4003,070
2023-03-153,2653,2753,1203,155224,7003,155
2023-03-143,3003,3303,2053,230224,4003,230
2023-03-133,3853,4353,3353,345195,6003,345
2023-03-103,4253,4803,3803,385233,0003,385
2023-03-093,4603,5303,4603,470317,9003,470
2023-03-083,3503,4453,3503,420284,8003,420
2023-03-073,4003,4053,3153,345256,0003,345
2023-03-063,3153,3953,3003,360300,6003,360
2023-03-033,2703,2753,2003,200263,7003,200
2023-03-023,1953,2803,1603,230476,8003,230
2023-03-013,3303,3703,2603,260377,5003,260
2023-02-283,3253,3553,2453,355405,0003,355
2023-02-273,2803,3503,2103,330315,6003,330
2023-02-243,4403,4453,3703,400178,8003,400
2023-02-223,4053,4353,3853,385353,0003,385
2023-02-213,5903,6003,4503,485305,4003,485
2023-02-203,5503,6153,5503,560249,6003,560
2023-02-173,5553,5903,5253,540294,5003,540
2023-02-163,6003,6503,5753,595205,8003,595
2023-02-153,6703,7153,5653,600242,2003,600
2023-02-143,5803,6653,5653,635211,5003,635
2023-02-133,6303,6403,5153,555330,9003,555
2023-02-103,6253,6903,5453,630363,4003,630
2023-02-093,6403,7003,6003,690174,2003,690
2023-02-083,6703,7153,6403,680219,3003,680
2023-02-073,7853,8153,7053,710180,7003,710
2023-02-063,6953,7753,6603,755224,9003,755
2023-02-033,8953,9053,7303,740297,6003,740
2023-02-024,0204,0603,8553,865294,0003,865
2023-02-013,8953,9253,8153,920220,7003,920
2023-01-313,8303,9303,7903,870469,3003,870
2023-01-303,8603,8903,7553,815282,2003,815
2023-01-273,8553,9053,7853,850318,3003,850
2023-01-263,9103,9503,8903,900195,5003,900
2023-01-253,8803,9503,8503,900282,4003,900
2023-01-243,9753,9803,8303,860438,5003,860
2023-01-233,9554,0153,8853,935302,2003,935
2023-01-204,0004,0003,8303,915622,0003,915
2023-01-194,0254,1204,0154,090424,3004,090
2023-01-184,2304,2504,0204,030692,8004,030
2023-01-174,1354,2904,1104,270491,9004,270
2023-01-164,2004,2203,9404,130821,3004,130
2023-01-134,5954,7304,2054,3401,109,9004,340
2023-01-124,5354,6504,4204,495390,5004,495
2023-01-114,4454,5004,4104,480133,7004,480
2023-01-104,4404,5254,4204,450200,5004,450
2023-01-064,2804,3804,2654,375138,4004,375
2023-01-054,2804,3704,2804,315127,8004,315
2023-01-044,3704,4554,2754,310284,3004,310

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