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
2024-02-272,9903,0402,9502,964158,5002,964
2024-02-262,9823,0102,9602,980174,7002,980
2024-02-222,9913,0302,9502,953206,7002,953
2024-02-213,0053,0152,9512,962203,8002,962
2024-02-203,1753,1753,0153,020245,9003,020
2024-02-193,1453,1603,0753,140129,2003,140
2024-02-163,1253,1703,0953,160165,8003,160
2024-02-153,1903,1953,1203,13576,4003,135
2024-02-143,1653,2053,1553,160111,8003,160
2024-02-133,0903,1953,0903,185190,3003,185
2024-02-093,1503,1703,0903,100170,1003,100
2024-02-083,1703,2153,1303,190160,7003,190
2024-02-073,1703,2103,1603,205152,6003,205
2024-02-063,1903,2103,1103,125172,3003,125
2024-02-053,2353,2653,1903,190177,6003,190
2024-02-023,2753,2753,2253,235204,9003,235
2024-02-013,4103,4103,2753,285198,3003,285
2024-01-313,3003,4203,2853,420305,7003,420
2024-01-303,3753,3903,2953,305163,6003,305
2024-01-293,3103,3903,3103,340209,6003,340
2024-01-263,2453,3653,2253,310275,0003,310
2024-01-253,2353,3003,2153,260217,9003,260
2024-01-243,3903,4103,2353,245340,7003,245
2024-01-233,4703,5803,3953,420581,9003,420
2024-01-223,2153,3603,2053,330609,2003,330
2024-01-193,0503,0753,0053,005167,7003,005
2024-01-183,1203,1453,0403,050241,1003,050
2024-01-173,1053,1903,1003,155239,1003,155
2024-01-163,1353,2153,1003,100373,9003,100
2024-01-153,2603,2753,0903,120560,9003,120
2024-01-122,9733,3652,9473,3101,334,7003,310
2024-01-112,9502,9922,9282,992201,9002,992
2024-01-102,9182,9582,8742,930278,4002,930
2024-01-092,9983,0002,9122,945237,8002,945
2024-01-053,0603,0602,9742,995214,0002,995
2024-01-042,9463,0702,9123,060284,4003,060

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