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
2024-06-212,6862,7992,6822,752364,9002,752
2024-06-202,7292,8012,6502,687338,3002,687
2024-06-192,6652,6902,6352,635226,7002,635
2024-06-182,7222,7622,6712,683129,2002,683
2024-06-172,7002,7332,6732,705154,8002,705
2024-06-142,7492,7942,7102,713207,9002,713
2024-06-132,8202,8242,7512,751127,1002,751
2024-06-122,8092,8182,7622,795173,5002,795
2024-06-112,8722,9022,8162,816194,5002,816
2024-06-102,8692,9432,8692,911142,1002,911
2024-06-072,8002,9292,7902,869147,4002,869
2024-06-062,9292,9432,8282,830177,0002,830
2024-06-052,8672,9302,8482,916238,2002,916
2024-06-042,8332,8782,8052,878138,1002,878
2024-06-032,8402,8752,7572,859252,7002,859
2024-05-312,6662,8172,6662,816413,6002,816
2024-05-302,5972,6472,5842,633162,4002,633
2024-05-292,8302,8382,6242,643370,4002,643
2024-05-282,7412,8532,7302,843222,3002,843
2024-05-272,7542,7882,6822,741154,9002,741
2024-05-242,7152,7932,7102,751186,8002,751
2024-05-232,7212,7802,6802,746243,0002,746
2024-05-222,9322,9572,7332,733466,9002,733
2024-05-212,9103,0102,9102,971224,6002,971
2024-05-202,8892,9122,8692,888123,0002,888
2024-05-172,8572,8992,8342,88697,3002,886
2024-05-162,9142,9512,8762,901172,4002,901
2024-05-152,8382,9642,8282,892252,6002,892
2024-05-142,8172,8622,8172,840139,6002,840
2024-05-132,7842,8202,7422,800172,5002,800
2024-05-102,8352,8352,7842,800206,7002,800
2024-05-092,9322,9552,8482,859167,1002,859
2024-05-082,9302,9932,9012,910274,7002,910
2024-05-072,8432,8802,8102,865191,6002,865
2024-05-022,7152,8792,7102,843362,5002,843
2024-05-012,6082,7302,5882,715342,1002,715
2024-04-302,7692,7982,6542,658355,0002,658
2024-04-262,8022,8112,7422,770218,1002,770
2024-04-252,8342,8622,7862,815256,1002,815
2024-04-242,8102,9092,8102,881231,3002,881
2024-04-232,7452,8962,7442,860455,7002,860
2024-04-222,6602,7362,6602,675428,4002,675
2024-04-192,8002,8292,6442,676616,3002,676
2024-04-182,7622,8712,7292,818401,5002,818
2024-04-172,7042,8332,7022,784479,4002,784
2024-04-162,6192,7112,5802,704405,2002,704
2024-04-152,8102,8452,6752,682744,5002,682
2024-04-122,8202,9452,7282,800828,9002,800
2024-04-112,7712,8112,7252,798318,3002,798
2024-04-102,8072,8582,7632,771251,5002,771
2024-04-092,7302,7892,7262,787180,9002,787
2024-04-082,7512,8052,7232,725159,1002,725
2024-04-052,7902,8072,7202,735192,8002,735
2024-04-042,8712,9242,8382,864195,0002,864
2024-04-032,8002,8982,7882,869292,8002,869
2024-04-022,7612,8062,7482,780184,7002,780
2024-04-012,8812,8812,7672,767153,4002,767
2024-03-292,8902,9212,8602,879106,0002,879
2024-03-282,8692,9282,8452,866131,5002,866
2024-03-272,7592,8562,7592,840175,5002,840
2024-03-262,7682,7782,7342,759127,9002,759
2024-03-252,8282,8492,7772,782134,2002,782
2024-03-222,8802,8852,8212,846117,2002,846
2024-03-212,8102,8792,7912,862169,3002,862
2024-03-192,8242,8352,7862,821104,0002,821
2024-03-182,8332,8522,7532,824208,5002,824
2024-03-152,7402,9062,7282,851420,9002,851
2024-03-142,7012,7722,6662,758154,7002,758
2024-03-132,7782,8442,7222,726312,2002,726
2024-03-122,6482,7552,6222,752294,5002,752
2024-03-112,6482,6772,6102,648209,9002,648
2024-03-082,6482,7092,5882,683309,8002,683
2024-03-072,7502,8032,6832,694329,7002,694
2024-03-062,6702,7492,6212,719350,3002,719
2024-03-052,7532,7682,6752,686355,9002,686
2024-03-042,8852,8972,7702,773294,1002,773
2024-03-012,9412,9472,8852,885216,3002,885
2024-02-292,9963,0152,9102,958213,0002,958
2024-02-282,9703,0252,9503,010119,9003,010
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