1407 (株)ウエストホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-084,3504,3504,2204,255125,1004,255
2022-12-074,3954,4254,2904,330149,5004,330
2022-12-064,3354,4254,2954,380131,0004,380
2022-12-054,3304,3754,2804,350131,3004,350
2022-12-024,4204,4204,3354,345160,5004,345
2022-12-014,4554,5154,4154,425142,1004,425
2022-11-304,3854,4204,3454,395173,0004,395
2022-11-294,5104,5404,4254,455189,6004,455
2022-11-284,6754,6804,5454,570134,0004,570
2022-11-254,6154,6854,5954,605197,6004,605
2022-11-244,5354,6054,5204,570153,5004,570
2022-11-224,5804,5804,4604,485145,5004,485
2022-11-214,5454,5954,5104,580132,5004,580
2022-11-184,6104,6454,5004,500195,6004,500
2022-11-174,6454,7554,6054,675202,7004,675
2022-11-164,6704,7104,6054,640146,1004,640
2022-11-154,5804,6704,5604,665300,3004,665
2022-11-144,3804,6504,3804,600490,7004,600
2022-11-114,5004,5104,3104,415282,2004,415
2022-11-104,2704,4004,2704,380271,2004,380
2022-11-094,1954,4054,1704,305538,6004,305
2022-11-084,2904,3304,1304,150351,1004,150
2022-11-074,4204,4354,3204,340173,6004,340
2022-11-044,3604,4654,3354,440206,4004,440
2022-11-024,3954,4454,3104,320144,6004,320
2022-11-014,4654,4954,3504,410239,2004,410
2022-10-314,5854,6404,4454,455260,1004,455
2022-10-284,3704,5604,3454,535324,8004,535
2022-10-274,3804,4354,3154,375322,6004,375
2022-10-264,3954,6204,3654,445502,2004,445
2022-10-254,3404,4154,2854,310268,3004,310
2022-10-244,5704,5754,2354,295539,9004,295
2022-10-214,4504,5654,3754,4901,416,4004,490
2022-10-204,4954,5304,3704,505542,3004,505
2022-10-194,4504,6654,3904,565626,2004,565
2022-10-184,2004,4404,1754,435781,9004,435
2022-10-174,3004,3004,0504,1151,087,5004,115
2022-10-143,9354,4803,7404,4501,448,8004,450
2022-10-133,9854,0203,8353,890374,1003,890
2022-10-123,9904,0653,9604,040251,4004,040
2022-10-113,9504,0553,9303,980399,4003,980
2022-10-074,0354,1604,0054,005331,6004,005
2022-10-064,2754,2804,0754,090418,0004,090
2022-10-054,3754,4504,2904,300211,6004,300
2022-10-044,2204,4104,1954,405262,5004,405
2022-10-034,1254,1704,0654,150152,3004,150
2022-09-304,2354,2704,0904,165249,2004,165
2022-09-294,3104,3354,2204,305167,6004,305
2022-09-284,3404,3904,2154,250219,0004,250
2022-09-274,3604,4054,3254,365135,2004,365
2022-09-264,3504,4154,2854,350208,4004,350
2022-09-224,3654,4454,3104,435192,2004,435
2022-09-214,5454,5904,3004,395310,9004,395
2022-09-204,5204,5954,4954,590166,5004,590
2022-09-164,5304,6054,4804,545347,3004,545
2022-09-154,7454,7504,5554,585291,7004,585
2022-09-144,6504,8204,6504,730261,9004,730
2022-09-134,7004,8404,7004,770277,6004,770
2022-09-124,8004,8004,6404,760425,5004,760
2022-09-094,6904,8504,6704,770543,6004,770
2022-09-084,5154,6904,4704,670411,9004,670
2022-09-074,4804,5104,3654,450199,0004,450
2022-09-064,3754,5104,3554,485231,1004,485
2022-09-054,2804,3754,1804,340187,7004,340
2022-09-024,3504,3804,2804,330142,1004,330
2022-09-014,3654,4804,3404,340226,1004,340
2022-08-314,4004,4404,2554,435429,0004,435
2022-08-304,3454,5104,3104,480410,3004,480
2022-08-294,3404,4204,3154,390208,9004,390
2022-08-264,3704,5004,3704,480229,6004,480
2022-08-254,3954,4454,3304,340202,8004,340
2022-08-244,4954,5554,4054,405207,5004,405
2022-08-234,4254,4804,3904,460199,4004,460
2022-08-224,5804,5954,4704,490315,2004,490
2022-08-194,6754,7154,6204,670169,2004,670
2022-08-184,7004,7404,6554,675319,0004,675
2022-08-174,6854,7804,6304,770477,8004,770
2022-08-164,4804,6204,4304,570300,1004,570
2022-08-154,4854,5404,4404,460189,0004,460
2022-08-124,4304,5654,4004,525292,0004,525
2022-08-104,4004,5354,3354,360230,0004,360
2022-08-094,3904,4954,3454,460248,8004,460
2022-08-084,3154,4754,2954,385249,3004,385
2022-08-054,2354,3454,2254,340241,7004,340
2022-08-044,3504,3854,1804,225348,6004,225
2022-08-034,2954,4304,2454,370617,9004,370
2022-08-024,1204,2504,0954,165430,3004,165
2022-08-014,0204,1703,9654,145317,0004,145
2022-07-294,0904,1704,0204,080722,8004,080
2022-07-283,8003,9203,8003,845519,2003,845
2022-07-273,8003,8253,6803,700327,4003,700
2022-07-263,7703,8453,7353,755319,8003,755
2022-07-253,7403,8453,7153,800264,6003,800
2022-07-223,9203,9603,7503,765428,1003,765
2022-07-213,7353,9403,7303,915527,4003,915
2022-07-203,7253,8503,6503,785802,7003,785
2022-07-193,7703,8153,5003,6651,507,8003,665
2022-07-154,4404,4604,1604,185716,3004,185
2022-07-144,4704,5054,3704,485349,4004,485
2022-07-134,3754,6104,3454,515607,3004,515
2022-07-124,2654,4104,2254,370296,7004,370
2022-07-114,4304,4854,2754,320289,0004,320
2022-07-084,2704,4304,2404,385355,5004,385
2022-07-074,2604,2954,1854,200355,9004,200
2022-07-064,2104,3004,1504,260325,6004,260
2022-07-054,0304,2953,9354,285572,3004,285
2022-07-043,9554,0653,8404,005496,6004,005
2022-07-014,0004,2103,8253,8851,240,2003,885
2022-06-303,7453,7803,6453,650589,3003,650
2022-06-293,7703,8303,6353,730909,1003,730
2022-06-284,0004,0353,8403,880932,5003,880
2022-06-274,3204,4004,0204,055735,2004,055
2022-06-244,1554,4603,8054,3901,700,8004,390
2022-06-234,0304,1404,0004,115251,8004,115
2022-06-224,1654,1704,0354,055291,4004,055
2022-06-213,9954,2003,9804,160387,2004,160
2022-06-203,9804,0303,8403,880185,4003,880
2022-06-173,8653,9803,7903,945770,7003,945
2022-06-164,1304,1553,9303,930274,2003,930
2022-06-153,9254,0703,9154,030295,9004,030
2022-06-144,1554,1903,9304,020518,8004,020
2022-06-134,2654,3304,2054,275282,1004,275
2022-06-104,5304,5704,3754,385238,6004,385
2022-06-094,5154,5954,4204,585260,7004,585
2022-06-084,4154,5704,3854,510328,2004,510
2022-06-074,4104,4154,3254,385324,7004,385
2022-06-064,3554,4254,3054,415210,5004,415
2022-06-034,4504,5654,3554,390450,7004,390
2022-06-024,3804,4854,3154,380308,3004,380
2022-06-014,5704,5854,3354,385478,6004,385
2022-05-314,5454,7354,5204,640558,0004,640
2022-05-304,4454,5704,3904,565457,4004,565
2022-05-274,2004,3454,1154,315641,2004,315
2022-05-264,5104,5154,1754,240783,3004,240
2022-05-254,8154,8154,5504,570301,4004,570
2022-05-244,8204,8404,7304,800227,6004,800
2022-05-234,7554,8854,7154,840294,6004,840
2022-05-204,7004,7204,5704,710278,7004,710
2022-05-194,5804,6504,5604,630266,7004,630
2022-05-184,6454,7054,5554,675276,3004,675
2022-05-174,7304,7454,5754,590373,4004,590
2022-05-164,7604,8604,6854,760331,1004,760
2022-05-134,5654,7654,5454,660339,7004,660
2022-05-124,6754,7354,5754,590391,5004,590
2022-05-114,8004,9154,7004,780616,4004,780
2022-05-104,8804,8854,5704,730627,5004,730
2022-05-094,8805,0804,7405,050516,2005,050
2022-05-065,2905,2904,9304,955673,5004,955
2022-05-025,2205,4005,1105,390581,2005,390
2022-04-285,0005,2704,9655,220670,3005,220
2022-04-274,7404,9254,7254,905444,4004,905
2022-04-264,7854,8704,6154,790574,3004,790
2022-04-254,7405,0204,7304,825715,1004,825
2022-04-225,0405,0804,7304,7901,082,1004,790
2022-04-215,2605,3705,1505,190685,0005,190
2022-04-205,5805,5805,0805,100671,7005,100
2022-04-195,4605,6305,4505,500458,6005,500
2022-04-185,3205,4605,2505,390488,3005,390
2022-04-155,2405,4405,1805,370589,9005,370
2022-04-145,1105,3104,8655,240739,4005,240
2022-04-135,0805,2004,9605,030377,4005,030
2022-04-125,0605,0904,7705,070806,5005,070
2022-04-115,2205,4805,1705,330744,4005,330
2022-04-085,0505,1204,9655,070395,6005,070
2022-04-074,9905,0204,8804,995453,0004,995
2022-04-065,0005,2404,9655,030444,8005,030
2022-04-054,9305,0804,8604,990449,1004,990
2022-04-044,7104,9404,6604,885375,0004,885
2022-04-014,7954,8204,6404,675338,0004,675
2022-03-314,8504,9404,8054,840319,2004,840
2022-03-304,8504,9654,7904,875452,8004,875
2022-03-294,8954,8954,7254,780494,9004,780
2022-03-284,7655,0804,7604,905718,5004,905
2022-03-254,7454,8404,5154,780790,8004,780
2022-03-244,8004,9054,6004,745445,3004,745
2022-03-234,5354,6954,4354,680596,5004,680
2022-03-224,9554,9704,5154,565903,6004,565
2022-03-184,7905,1204,7504,9951,258,2004,995
2022-03-174,5304,7354,4354,675580,2004,675
2022-03-164,7504,8304,4504,465600,1004,465
2022-03-154,6454,7154,5404,685440,6004,685
2022-03-144,6004,8204,6004,685434,4004,685
2022-03-114,6504,8154,4804,540553,0004,540
2022-03-104,5454,6404,3904,615441,7004,615
2022-03-094,7104,7454,5704,575596,6004,575
2022-03-084,4054,7004,4004,520697,0004,520
2022-03-074,2204,4254,1654,380419,0004,380
2022-03-044,4004,4354,2604,320413,2004,320
2022-03-034,6754,6754,4404,470413,2004,470
2022-03-024,7154,8354,5754,660643,6004,660
2022-03-014,3954,6254,3304,610669,5004,610
2022-02-284,1504,3904,1254,280578,3004,280
2022-02-254,0004,1403,9554,105408,9004,105
2022-02-243,7753,8853,6803,790417,3003,790
2022-02-224,1054,1403,9253,980385,2003,980
2022-02-214,0954,1904,0254,175287,7004,175
2022-02-184,0704,1454,0354,140229,9004,140
2022-02-174,1854,2754,1254,170342,0004,170
2022-02-164,2104,2954,0954,120430,7004,120
2022-02-154,1154,3754,0804,175745,8004,175
2022-02-143,9954,1853,9904,150547,8004,150
2022-02-104,2704,4304,1854,205622,7004,205
2022-02-094,1854,2454,0854,205775,7004,205
2022-02-084,1204,1603,9804,065688,7004,065
2022-02-074,2054,2303,8554,1251,197,1004,125
2022-02-044,0504,2903,9354,2001,978,7004,200
2022-02-034,4004,4004,4004,400178,0004,400
2022-02-023,4653,7203,3853,7001,286,3003,700
2022-02-013,6053,6303,4003,430706,4003,430
2022-01-313,3053,4503,2753,420668,9003,420
2022-01-283,2103,3153,1653,305762,2003,305
2022-01-273,3603,3703,1453,1751,023,6003,175
2022-01-263,1103,2603,0853,220740,8003,220
2022-01-253,3903,4253,1303,175759,8003,175
2022-01-243,3453,4053,2303,390862,9003,390
2022-01-213,3603,5403,3303,4551,102,8003,455
2022-01-203,2903,4403,2853,4051,050,2003,405
2022-01-193,4253,4403,2703,2801,088,0003,280
2022-01-183,3403,5403,1553,4551,617,3003,455
2022-01-173,1503,5503,1103,4102,148,7003,410
2022-01-144,3504,5253,6953,6951,639,4003,695
2022-01-134,6054,6304,3604,395824,0004,395
2022-01-124,7354,8504,6104,675636,1004,675
2022-01-114,7854,9004,7104,805844,2004,805
2022-01-075,1505,2404,8605,020695,3005,020
2022-01-065,0605,2504,9455,100699,5005,100
2022-01-055,5005,6405,3005,300535,2005,300
2022-01-045,8605,8605,5305,580415,4005,580

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