1407 (株)ウエストホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-203,4503,5053,3853,455309,3003,455
2021-04-193,5253,6253,4603,485368,4003,485
2021-04-163,6203,6953,5403,565580,2003,565
2021-04-153,3753,5803,3103,560617,9003,560
2021-04-143,5703,5803,3803,415556,0003,415
2021-04-133,6003,6053,5253,570289,7003,570
2021-04-123,7103,7603,5803,595525,3003,595
2021-04-093,4803,6953,4103,650580,5003,650
2021-04-083,5353,5453,4253,510421,0003,510
2021-04-073,4153,6053,3703,565546,9003,565
2021-04-063,3453,4553,2253,410545,5003,410
2021-04-053,5253,5253,2653,385716,4003,385
2021-04-023,5853,6603,4903,515433,3003,515
2021-04-013,5153,5853,4803,540484,1003,540
2021-03-313,3203,4553,3103,445606,5003,445
2021-03-303,2703,3303,2003,270249,9003,270
2021-03-293,3103,3503,2203,270419,7003,270
2021-03-263,2603,3103,2103,280260,1003,280
2021-03-253,2003,2653,1053,245310,7003,245
2021-03-243,2403,3653,2053,255509,5003,255
2021-03-233,2503,2753,1703,240241,9003,240
2021-03-223,2203,2753,2103,250331,2003,250
2021-03-193,2903,3403,1853,1851,020,5003,185
2021-03-183,3403,4453,2903,425577,3003,425
2021-03-173,1303,3203,1303,290751,3003,290
2021-03-163,0253,1403,0103,130290,1003,130
2021-03-153,1803,2152,9883,020422,5003,020
2021-03-123,0753,1853,0403,180440,4003,180
2021-03-112,8963,0352,8963,025283,6003,025
2021-03-102,9303,0052,8932,924196,5002,924
2021-03-092,8402,9652,8152,917284,6002,917
2021-03-083,0203,0452,8452,871369,9002,871
2021-03-052,9202,9942,8052,987307,4002,987
2021-03-042,9003,0202,9002,983389,6002,983
2021-03-033,0403,0552,8902,942401,3002,942
2021-03-023,1053,1203,0103,040406,2003,040
2021-03-013,1503,1652,9102,985582,4002,985
2021-02-262,8123,0852,8122,986553,7002,986
2021-02-252,8842,9502,7712,875658,2002,875
2021-02-243,8253,9053,6353,685377,3002,834.62
2021-02-223,8153,9353,7903,905280,2003,003.85
2021-02-193,7853,9153,7553,870322,0002,976.92
2021-02-184,0354,0503,8803,900382,9003,000
2021-02-174,1004,1504,0304,075209,8003,134.62
2021-02-164,1354,2504,1104,160157,6003,200
2021-02-154,1804,2304,1204,195145,1003,226.92
2021-02-124,1304,2404,1004,225279,6003,250
2021-02-104,3204,3554,1254,150414,8003,192.31
2021-02-094,3104,4854,2804,440351,5003,415.38
2021-02-084,2254,2604,0804,220712,6003,246.15
2021-02-054,5004,5304,1904,255629,4003,273.08
2021-02-044,6004,6454,4804,550194,8003,500
2021-02-034,6454,7504,5604,630376,3003,561.54
2021-02-024,6004,6404,4604,555233,3003,503.85
2021-02-014,3054,6054,2154,575533,1003,519.23
2021-01-294,5654,5804,3254,395961,7003,380.77
2021-01-284,6954,7204,4204,4601,005,4003,430.77
2021-01-275,0005,0304,8254,875370,6003,750
2021-01-265,1805,2505,0405,040306,0003,876.92
2021-01-255,3705,4205,2105,270422,8004,053.85
2021-01-225,1005,3305,0205,290661,7004,069.23
2021-01-215,0805,1504,9605,020464,3003,861.54
2021-01-204,7704,9304,7454,930574,2003,792.31
2021-01-194,9254,9554,6204,745793,6003,650
2021-01-184,5504,8154,5204,810650,3003,700
2021-01-154,9105,0204,5754,6201,053,1003,553.85
2021-01-145,1705,4504,8354,9601,690,5003,815.38
2021-01-135,1905,3705,0705,110544,5003,930.77
2021-01-125,1405,2404,9605,090581,7003,915.38
2021-01-085,2605,4005,1305,320730,5004,092.31
2021-01-074,8005,1404,8005,0901,074,8003,915.38
2021-01-064,6754,7854,4854,640678,9003,569.23
2021-01-054,7554,8854,6804,730418,8003,638.46
2021-01-044,8154,8554,6204,760652,3003,661.54

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