1407 (株)ウエストホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,221 | 2,251 | 2,196 | 2,197 | 142,900 | 2,197 |
| 2024-07-25 | 2,179 | 2,257 | 2,171 | 2,233 | 423,400 | 2,233 |
| 2024-07-24 | 2,201 | 2,240 | 2,168 | 2,180 | 271,200 | 2,180 |
| 2024-07-23 | 2,172 | 2,206 | 2,153 | 2,190 | 311,600 | 2,190 |
| 2024-07-22 | 2,060 | 2,156 | 2,045 | 2,135 | 513,300 | 2,135 |
| 2024-07-19 | 2,156 | 2,190 | 2,081 | 2,091 | 526,500 | 2,091 |
| 2024-07-18 | 2,206 | 2,218 | 2,162 | 2,167 | 500,800 | 2,167 |
| 2024-07-17 | 2,224 | 2,242 | 2,155 | 2,224 | 547,100 | 2,224 |
| 2024-07-16 | 2,390 | 2,410 | 2,161 | 2,226 | 1,179,000 | 2,226 |
| 2024-07-12 | 2,325 | 2,441 | 2,268 | 2,434 | 1,078,900 | 2,434 |
| 2024-07-11 | 2,294 | 2,317 | 2,240 | 2,290 | 485,700 | 2,290 |
| 2024-07-10 | 2,358 | 2,367 | 2,277 | 2,322 | 467,600 | 2,322 |
| 2024-07-09 | 2,350 | 2,383 | 2,331 | 2,380 | 404,600 | 2,380 |
| 2024-07-08 | 2,384 | 2,408 | 2,361 | 2,375 | 273,400 | 2,375 |
| 2024-07-05 | 2,482 | 2,487 | 2,383 | 2,383 | 270,600 | 2,383 |
| 2024-07-04 | 2,437 | 2,479 | 2,411 | 2,475 | 257,200 | 2,475 |
| 2024-07-03 | 2,496 | 2,496 | 2,426 | 2,450 | 265,300 | 2,450 |
| 2024-07-02 | 2,459 | 2,502 | 2,457 | 2,495 | 227,300 | 2,495 |
| 2024-07-01 | 2,602 | 2,615 | 2,485 | 2,485 | 517,200 | 2,485 |
| 2024-06-28 | 2,627 | 2,642 | 2,603 | 2,606 | 122,200 | 2,606 |
| 2024-06-27 | 2,610 | 2,654 | 2,605 | 2,610 | 150,800 | 2,610 |
| 2024-06-26 | 2,672 | 2,681 | 2,576 | 2,601 | 369,700 | 2,601 |
| 2024-06-25 | 2,700 | 2,715 | 2,641 | 2,660 | 261,100 | 2,660 |
| 2024-06-24 | 2,736 | 2,736 | 2,652 | 2,691 | 208,300 | 2,691 |
| 2024-06-21 | 2,686 | 2,799 | 2,682 | 2,752 | 364,900 | 2,752 |
| 2024-06-20 | 2,729 | 2,801 | 2,650 | 2,687 | 338,300 | 2,687 |
| 2024-06-19 | 2,665 | 2,690 | 2,635 | 2,635 | 226,700 | 2,635 |
| 2024-06-18 | 2,722 | 2,762 | 2,671 | 2,683 | 129,200 | 2,683 |
| 2024-06-17 | 2,700 | 2,733 | 2,673 | 2,705 | 154,800 | 2,705 |
| 2024-06-14 | 2,749 | 2,794 | 2,710 | 2,713 | 207,900 | 2,713 |
| 2024-06-13 | 2,820 | 2,824 | 2,751 | 2,751 | 127,100 | 2,751 |
| 2024-06-12 | 2,809 | 2,818 | 2,762 | 2,795 | 173,500 | 2,795 |
| 2024-06-11 | 2,872 | 2,902 | 2,816 | 2,816 | 194,500 | 2,816 |
| 2024-06-10 | 2,869 | 2,943 | 2,869 | 2,911 | 142,100 | 2,911 |
| 2024-06-07 | 2,800 | 2,929 | 2,790 | 2,869 | 147,400 | 2,869 |
| 2024-06-06 | 2,929 | 2,943 | 2,828 | 2,830 | 177,000 | 2,830 |
| 2024-06-05 | 2,867 | 2,930 | 2,848 | 2,916 | 238,200 | 2,916 |
| 2024-06-04 | 2,833 | 2,878 | 2,805 | 2,878 | 138,100 | 2,878 |
| 2024-06-03 | 2,840 | 2,875 | 2,757 | 2,859 | 252,700 | 2,859 |
| 2024-05-31 | 2,666 | 2,817 | 2,666 | 2,816 | 413,600 | 2,816 |
| 2024-05-30 | 2,597 | 2,647 | 2,584 | 2,633 | 162,400 | 2,633 |
| 2024-05-29 | 2,830 | 2,838 | 2,624 | 2,643 | 370,400 | 2,643 |
| 2024-05-28 | 2,741 | 2,853 | 2,730 | 2,843 | 222,300 | 2,843 |
| 2024-05-27 | 2,754 | 2,788 | 2,682 | 2,741 | 154,900 | 2,741 |
| 2024-05-24 | 2,715 | 2,793 | 2,710 | 2,751 | 186,800 | 2,751 |
| 2024-05-23 | 2,721 | 2,780 | 2,680 | 2,746 | 243,000 | 2,746 |
| 2024-05-22 | 2,932 | 2,957 | 2,733 | 2,733 | 466,900 | 2,733 |
| 2024-05-21 | 2,910 | 3,010 | 2,910 | 2,971 | 224,600 | 2,971 |
| 2024-05-20 | 2,889 | 2,912 | 2,869 | 2,888 | 123,000 | 2,888 |
| 2024-05-17 | 2,857 | 2,899 | 2,834 | 2,886 | 97,300 | 2,886 |
| 2024-05-16 | 2,914 | 2,951 | 2,876 | 2,901 | 172,400 | 2,901 |
| 2024-05-15 | 2,838 | 2,964 | 2,828 | 2,892 | 252,600 | 2,892 |
| 2024-05-14 | 2,817 | 2,862 | 2,817 | 2,840 | 139,600 | 2,840 |
| 2024-05-13 | 2,784 | 2,820 | 2,742 | 2,800 | 172,500 | 2,800 |
| 2024-05-10 | 2,835 | 2,835 | 2,784 | 2,800 | 206,700 | 2,800 |
| 2024-05-09 | 2,932 | 2,955 | 2,848 | 2,859 | 167,100 | 2,859 |
| 2024-05-08 | 2,930 | 2,993 | 2,901 | 2,910 | 274,700 | 2,910 |
| 2024-05-07 | 2,843 | 2,880 | 2,810 | 2,865 | 191,600 | 2,865 |
| 2024-05-02 | 2,715 | 2,879 | 2,710 | 2,843 | 362,500 | 2,843 |
| 2024-05-01 | 2,608 | 2,730 | 2,588 | 2,715 | 342,100 | 2,715 |
| 2024-04-30 | 2,769 | 2,798 | 2,654 | 2,658 | 355,000 | 2,658 |
| 2024-04-26 | 2,802 | 2,811 | 2,742 | 2,770 | 218,100 | 2,770 |
| 2024-04-25 | 2,834 | 2,862 | 2,786 | 2,815 | 256,100 | 2,815 |
| 2024-04-24 | 2,810 | 2,909 | 2,810 | 2,881 | 231,300 | 2,881 |
| 2024-04-23 | 2,745 | 2,896 | 2,744 | 2,860 | 455,700 | 2,860 |
| 2024-04-22 | 2,660 | 2,736 | 2,660 | 2,675 | 428,400 | 2,675 |
| 2024-04-19 | 2,800 | 2,829 | 2,644 | 2,676 | 616,300 | 2,676 |
| 2024-04-18 | 2,762 | 2,871 | 2,729 | 2,818 | 401,500 | 2,818 |
| 2024-04-17 | 2,704 | 2,833 | 2,702 | 2,784 | 479,400 | 2,784 |
| 2024-04-16 | 2,619 | 2,711 | 2,580 | 2,704 | 405,200 | 2,704 |
| 2024-04-15 | 2,810 | 2,845 | 2,675 | 2,682 | 744,500 | 2,682 |
| 2024-04-12 | 2,820 | 2,945 | 2,728 | 2,800 | 828,900 | 2,800 |
| 2024-04-11 | 2,771 | 2,811 | 2,725 | 2,798 | 318,300 | 2,798 |
| 2024-04-10 | 2,807 | 2,858 | 2,763 | 2,771 | 251,500 | 2,771 |
| 2024-04-09 | 2,730 | 2,789 | 2,726 | 2,787 | 180,900 | 2,787 |
| 2024-04-08 | 2,751 | 2,805 | 2,723 | 2,725 | 159,100 | 2,725 |
| 2024-04-05 | 2,790 | 2,807 | 2,720 | 2,735 | 192,800 | 2,735 |
| 2024-04-04 | 2,871 | 2,924 | 2,838 | 2,864 | 195,000 | 2,864 |
| 2024-04-03 | 2,800 | 2,898 | 2,788 | 2,869 | 292,800 | 2,869 |
| 2024-04-02 | 2,761 | 2,806 | 2,748 | 2,780 | 184,700 | 2,780 |
| 2024-04-01 | 2,881 | 2,881 | 2,767 | 2,767 | 153,400 | 2,767 |
| 2024-03-29 | 2,890 | 2,921 | 2,860 | 2,879 | 106,000 | 2,879 |
| 2024-03-28 | 2,869 | 2,928 | 2,845 | 2,866 | 131,500 | 2,866 |
| 2024-03-27 | 2,759 | 2,856 | 2,759 | 2,840 | 175,500 | 2,840 |
| 2024-03-26 | 2,768 | 2,778 | 2,734 | 2,759 | 127,900 | 2,759 |
| 2024-03-25 | 2,828 | 2,849 | 2,777 | 2,782 | 134,200 | 2,782 |
| 2024-03-22 | 2,880 | 2,885 | 2,821 | 2,846 | 117,200 | 2,846 |
| 2024-03-21 | 2,810 | 2,879 | 2,791 | 2,862 | 169,300 | 2,862 |
| 2024-03-19 | 2,824 | 2,835 | 2,786 | 2,821 | 104,000 | 2,821 |
| 2024-03-18 | 2,833 | 2,852 | 2,753 | 2,824 | 208,500 | 2,824 |
| 2024-03-15 | 2,740 | 2,906 | 2,728 | 2,851 | 420,900 | 2,851 |
| 2024-03-14 | 2,701 | 2,772 | 2,666 | 2,758 | 154,700 | 2,758 |
| 2024-03-13 | 2,778 | 2,844 | 2,722 | 2,726 | 312,200 | 2,726 |
| 2024-03-12 | 2,648 | 2,755 | 2,622 | 2,752 | 294,500 | 2,752 |
| 2024-03-11 | 2,648 | 2,677 | 2,610 | 2,648 | 209,900 | 2,648 |
| 2024-03-08 | 2,648 | 2,709 | 2,588 | 2,683 | 309,800 | 2,683 |
| 2024-03-07 | 2,750 | 2,803 | 2,683 | 2,694 | 329,700 | 2,694 |
| 2024-03-06 | 2,670 | 2,749 | 2,621 | 2,719 | 350,300 | 2,719 |
| 2024-03-05 | 2,753 | 2,768 | 2,675 | 2,686 | 355,900 | 2,686 |
| 2024-03-04 | 2,885 | 2,897 | 2,770 | 2,773 | 294,100 | 2,773 |
| 2024-03-01 | 2,941 | 2,947 | 2,885 | 2,885 | 216,300 | 2,885 |
| 2024-02-29 | 2,996 | 3,015 | 2,910 | 2,958 | 213,000 | 2,958 |
| 2024-02-28 | 2,970 | 3,025 | 2,950 | 3,010 | 119,900 | 3,010 |
| 2024-02-27 | 2,990 | 3,040 | 2,950 | 2,964 | 158,500 | 2,964 |
| 2024-02-26 | 2,982 | 3,010 | 2,960 | 2,980 | 174,700 | 2,980 |
| 2024-02-22 | 2,991 | 3,030 | 2,950 | 2,953 | 206,700 | 2,953 |
| 2024-02-21 | 3,005 | 3,015 | 2,951 | 2,962 | 203,800 | 2,962 |
| 2024-02-20 | 3,175 | 3,175 | 3,015 | 3,020 | 245,900 | 3,020 |
| 2024-02-19 | 3,145 | 3,160 | 3,075 | 3,140 | 129,200 | 3,140 |
| 2024-02-16 | 3,125 | 3,170 | 3,095 | 3,160 | 165,800 | 3,160 |
| 2024-02-15 | 3,190 | 3,195 | 3,120 | 3,135 | 76,400 | 3,135 |
| 2024-02-14 | 3,165 | 3,205 | 3,155 | 3,160 | 111,800 | 3,160 |
| 2024-02-13 | 3,090 | 3,195 | 3,090 | 3,185 | 190,300 | 3,185 |
| 2024-02-09 | 3,150 | 3,170 | 3,090 | 3,100 | 170,100 | 3,100 |
| 2024-02-08 | 3,170 | 3,215 | 3,130 | 3,190 | 160,700 | 3,190 |
| 2024-02-07 | 3,170 | 3,210 | 3,160 | 3,205 | 152,600 | 3,205 |
| 2024-02-06 | 3,190 | 3,210 | 3,110 | 3,125 | 172,300 | 3,125 |
| 2024-02-05 | 3,235 | 3,265 | 3,190 | 3,190 | 177,600 | 3,190 |
| 2024-02-02 | 3,275 | 3,275 | 3,225 | 3,235 | 204,900 | 3,235 |
| 2024-02-01 | 3,410 | 3,410 | 3,275 | 3,285 | 198,300 | 3,285 |
| 2024-01-31 | 3,300 | 3,420 | 3,285 | 3,420 | 305,700 | 3,420 |
| 2024-01-30 | 3,375 | 3,390 | 3,295 | 3,305 | 163,600 | 3,305 |
| 2024-01-29 | 3,310 | 3,390 | 3,310 | 3,340 | 209,600 | 3,340 |
| 2024-01-26 | 3,245 | 3,365 | 3,225 | 3,310 | 275,000 | 3,310 |
| 2024-01-25 | 3,235 | 3,300 | 3,215 | 3,260 | 217,900 | 3,260 |
| 2024-01-24 | 3,390 | 3,410 | 3,235 | 3,245 | 340,700 | 3,245 |
| 2024-01-23 | 3,470 | 3,580 | 3,395 | 3,420 | 581,900 | 3,420 |
| 2024-01-22 | 3,215 | 3,360 | 3,205 | 3,330 | 609,200 | 3,330 |
| 2024-01-19 | 3,050 | 3,075 | 3,005 | 3,005 | 167,700 | 3,005 |
| 2024-01-18 | 3,120 | 3,145 | 3,040 | 3,050 | 241,100 | 3,050 |
| 2024-01-17 | 3,105 | 3,190 | 3,100 | 3,155 | 239,100 | 3,155 |
| 2024-01-16 | 3,135 | 3,215 | 3,100 | 3,100 | 373,900 | 3,100 |
| 2024-01-15 | 3,260 | 3,275 | 3,090 | 3,120 | 560,900 | 3,120 |
| 2024-01-12 | 2,973 | 3,365 | 2,947 | 3,310 | 1,334,700 | 3,310 |
| 2024-01-11 | 2,950 | 2,992 | 2,928 | 2,992 | 201,900 | 2,992 |
| 2024-01-10 | 2,918 | 2,958 | 2,874 | 2,930 | 278,400 | 2,930 |
| 2024-01-09 | 2,998 | 3,000 | 2,912 | 2,945 | 237,800 | 2,945 |
| 2024-01-05 | 3,060 | 3,060 | 2,974 | 2,995 | 214,000 | 2,995 |
| 2024-01-04 | 2,946 | 3,070 | 2,912 | 3,060 | 284,400 | 3,060 |
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
