1407 (株)ウエストホールディングス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 2,748 | 2,831 | 2,739 | 2,806 | 301,100 | 2,806 |
| 2023-06-01 | 2,806 | 2,808 | 2,764 | 2,776 | 286,900 | 2,776 |
| 2023-05-31 | 2,879 | 2,906 | 2,805 | 2,837 | 619,300 | 2,837 |
| 2023-05-30 | 2,802 | 2,860 | 2,739 | 2,779 | 269,800 | 2,779 |
| 2023-05-29 | 2,800 | 2,813 | 2,745 | 2,799 | 248,300 | 2,799 |
| 2023-05-26 | 2,780 | 2,784 | 2,730 | 2,763 | 305,800 | 2,763 |
| 2023-05-25 | 2,882 | 2,882 | 2,794 | 2,807 | 337,600 | 2,807 |
| 2023-05-24 | 2,989 | 3,020 | 2,906 | 2,915 | 349,900 | 2,915 |
| 2023-05-23 | 3,115 | 3,130 | 2,960 | 2,961 | 315,700 | 2,961 |
| 2023-05-22 | 3,140 | 3,145 | 3,080 | 3,095 | 191,700 | 3,095 |
| 2023-05-19 | 2,994 | 3,100 | 2,966 | 3,085 | 297,600 | 3,085 |
| 2023-05-18 | 2,966 | 2,977 | 2,900 | 2,951 | 211,800 | 2,951 |
| 2023-05-17 | 2,913 | 2,969 | 2,890 | 2,969 | 220,800 | 2,969 |
| 2023-05-16 | 3,005 | 3,050 | 2,959 | 2,963 | 235,400 | 2,963 |
| 2023-05-15 | 2,995 | 3,000 | 2,940 | 2,990 | 256,200 | 2,990 |
| 2023-05-12 | 3,025 | 3,070 | 3,005 | 3,030 | 187,100 | 3,030 |
| 2023-05-11 | 3,020 | 3,065 | 2,993 | 3,055 | 247,600 | 3,055 |
| 2023-05-10 | 3,120 | 3,120 | 3,010 | 3,045 | 222,400 | 3,045 |
| 2023-05-09 | 3,045 | 3,125 | 3,045 | 3,075 | 174,000 | 3,075 |
| 2023-05-08 | 3,060 | 3,110 | 3,005 | 3,090 | 238,700 | 3,090 |
| 2023-05-02 | 3,000 | 3,100 | 2,992 | 3,085 | 232,500 | 3,085 |
| 2023-05-01 | 3,250 | 3,265 | 3,035 | 3,050 | 335,600 | 3,050 |
| 2023-04-28 | 3,200 | 3,230 | 3,150 | 3,230 | 200,000 | 3,230 |
| 2023-04-27 | 3,100 | 3,160 | 3,085 | 3,145 | 278,900 | 3,145 |
| 2023-04-26 | 3,085 | 3,150 | 3,035 | 3,105 | 580,900 | 3,105 |
| 2023-04-25 | 3,240 | 3,330 | 3,205 | 3,225 | 341,100 | 3,225 |
| 2023-04-24 | 3,295 | 3,370 | 3,225 | 3,225 | 404,300 | 3,225 |
| 2023-04-21 | 3,460 | 3,525 | 3,285 | 3,300 | 749,100 | 3,300 |
| 2023-04-20 | 3,310 | 3,455 | 3,270 | 3,440 | 1,002,700 | 3,440 |
| 2023-04-19 | 3,190 | 3,275 | 3,140 | 3,170 | 554,700 | 3,170 |
| 2023-04-18 | 3,275 | 3,310 | 3,135 | 3,160 | 614,700 | 3,160 |
| 2023-04-17 | 3,035 | 3,250 | 3,015 | 3,240 | 979,100 | 3,240 |
| 2023-04-14 | 2,838 | 3,160 | 2,781 | 3,065 | 2,805,700 | 3,065 |
| 2023-04-13 | 2,710 | 2,750 | 2,662 | 2,746 | 615,900 | 2,746 |
| 2023-04-12 | 2,770 | 2,789 | 2,670 | 2,722 | 616,100 | 2,722 |
| 2023-04-11 | 2,848 | 2,877 | 2,772 | 2,787 | 437,900 | 2,787 |
| 2023-04-10 | 2,850 | 2,857 | 2,791 | 2,827 | 336,800 | 2,827 |
| 2023-04-07 | 2,925 | 2,948 | 2,833 | 2,836 | 424,100 | 2,836 |
| 2023-04-06 | 3,005 | 3,010 | 2,948 | 2,951 | 353,400 | 2,951 |
| 2023-04-05 | 3,085 | 3,105 | 3,045 | 3,065 | 174,800 | 3,065 |
| 2023-04-04 | 3,130 | 3,145 | 3,070 | 3,135 | 246,100 | 3,135 |
| 2023-04-03 | 3,240 | 3,260 | 3,170 | 3,185 | 311,200 | 3,185 |
| 2023-03-31 | 3,250 | 3,300 | 3,225 | 3,240 | 149,700 | 3,240 |
| 2023-03-30 | 3,225 | 3,255 | 3,195 | 3,210 | 160,400 | 3,210 |
| 2023-03-29 | 3,160 | 3,195 | 3,145 | 3,175 | 101,200 | 3,175 |
| 2023-03-28 | 3,140 | 3,155 | 3,090 | 3,125 | 140,300 | 3,125 |
| 2023-03-27 | 3,195 | 3,275 | 3,130 | 3,130 | 273,100 | 3,130 |
| 2023-03-24 | 3,185 | 3,190 | 3,125 | 3,170 | 188,400 | 3,170 |
| 2023-03-23 | 3,040 | 3,155 | 3,035 | 3,155 | 207,500 | 3,155 |
| 2023-03-22 | 3,030 | 3,105 | 3,005 | 3,070 | 199,800 | 3,070 |
| 2023-03-20 | 3,130 | 3,130 | 2,998 | 3,000 | 289,400 | 3,000 |
| 2023-03-17 | 3,110 | 3,330 | 3,090 | 3,180 | 990,700 | 3,180 |
| 2023-03-16 | 3,085 | 3,115 | 3,010 | 3,070 | 346,400 | 3,070 |
| 2023-03-15 | 3,265 | 3,275 | 3,120 | 3,155 | 224,700 | 3,155 |
| 2023-03-14 | 3,300 | 3,330 | 3,205 | 3,230 | 224,400 | 3,230 |
| 2023-03-13 | 3,385 | 3,435 | 3,335 | 3,345 | 195,600 | 3,345 |
| 2023-03-10 | 3,425 | 3,480 | 3,380 | 3,385 | 233,000 | 3,385 |
| 2023-03-09 | 3,460 | 3,530 | 3,460 | 3,470 | 317,900 | 3,470 |
| 2023-03-08 | 3,350 | 3,445 | 3,350 | 3,420 | 284,800 | 3,420 |
| 2023-03-07 | 3,400 | 3,405 | 3,315 | 3,345 | 256,000 | 3,345 |
| 2023-03-06 | 3,315 | 3,395 | 3,300 | 3,360 | 300,600 | 3,360 |
| 2023-03-03 | 3,270 | 3,275 | 3,200 | 3,200 | 263,700 | 3,200 |
| 2023-03-02 | 3,195 | 3,280 | 3,160 | 3,230 | 476,800 | 3,230 |
| 2023-03-01 | 3,330 | 3,370 | 3,260 | 3,260 | 377,500 | 3,260 |
| 2023-02-28 | 3,325 | 3,355 | 3,245 | 3,355 | 405,000 | 3,355 |
| 2023-02-27 | 3,280 | 3,350 | 3,210 | 3,330 | 315,600 | 3,330 |
| 2023-02-24 | 3,440 | 3,445 | 3,370 | 3,400 | 178,800 | 3,400 |
| 2023-02-22 | 3,405 | 3,435 | 3,385 | 3,385 | 353,000 | 3,385 |
| 2023-02-21 | 3,590 | 3,600 | 3,450 | 3,485 | 305,400 | 3,485 |
| 2023-02-20 | 3,550 | 3,615 | 3,550 | 3,560 | 249,600 | 3,560 |
| 2023-02-17 | 3,555 | 3,590 | 3,525 | 3,540 | 294,500 | 3,540 |
| 2023-02-16 | 3,600 | 3,650 | 3,575 | 3,595 | 205,800 | 3,595 |
| 2023-02-15 | 3,670 | 3,715 | 3,565 | 3,600 | 242,200 | 3,600 |
| 2023-02-14 | 3,580 | 3,665 | 3,565 | 3,635 | 211,500 | 3,635 |
| 2023-02-13 | 3,630 | 3,640 | 3,515 | 3,555 | 330,900 | 3,555 |
| 2023-02-10 | 3,625 | 3,690 | 3,545 | 3,630 | 363,400 | 3,630 |
| 2023-02-09 | 3,640 | 3,700 | 3,600 | 3,690 | 174,200 | 3,690 |
| 2023-02-08 | 3,670 | 3,715 | 3,640 | 3,680 | 219,300 | 3,680 |
| 2023-02-07 | 3,785 | 3,815 | 3,705 | 3,710 | 180,700 | 3,710 |
| 2023-02-06 | 3,695 | 3,775 | 3,660 | 3,755 | 224,900 | 3,755 |
| 2023-02-03 | 3,895 | 3,905 | 3,730 | 3,740 | 297,600 | 3,740 |
| 2023-02-02 | 4,020 | 4,060 | 3,855 | 3,865 | 294,000 | 3,865 |
| 2023-02-01 | 3,895 | 3,925 | 3,815 | 3,920 | 220,700 | 3,920 |
| 2023-01-31 | 3,830 | 3,930 | 3,790 | 3,870 | 469,300 | 3,870 |
| 2023-01-30 | 3,860 | 3,890 | 3,755 | 3,815 | 282,200 | 3,815 |
| 2023-01-27 | 3,855 | 3,905 | 3,785 | 3,850 | 318,300 | 3,850 |
| 2023-01-26 | 3,910 | 3,950 | 3,890 | 3,900 | 195,500 | 3,900 |
| 2023-01-25 | 3,880 | 3,950 | 3,850 | 3,900 | 282,400 | 3,900 |
| 2023-01-24 | 3,975 | 3,980 | 3,830 | 3,860 | 438,500 | 3,860 |
| 2023-01-23 | 3,955 | 4,015 | 3,885 | 3,935 | 302,200 | 3,935 |
| 2023-01-20 | 4,000 | 4,000 | 3,830 | 3,915 | 622,000 | 3,915 |
| 2023-01-19 | 4,025 | 4,120 | 4,015 | 4,090 | 424,300 | 4,090 |
| 2023-01-18 | 4,230 | 4,250 | 4,020 | 4,030 | 692,800 | 4,030 |
| 2023-01-17 | 4,135 | 4,290 | 4,110 | 4,270 | 491,900 | 4,270 |
| 2023-01-16 | 4,200 | 4,220 | 3,940 | 4,130 | 821,300 | 4,130 |
| 2023-01-13 | 4,595 | 4,730 | 4,205 | 4,340 | 1,109,900 | 4,340 |
| 2023-01-12 | 4,535 | 4,650 | 4,420 | 4,495 | 390,500 | 4,495 |
| 2023-01-11 | 4,445 | 4,500 | 4,410 | 4,480 | 133,700 | 4,480 |
| 2023-01-10 | 4,440 | 4,525 | 4,420 | 4,450 | 200,500 | 4,450 |
| 2023-01-06 | 4,280 | 4,380 | 4,265 | 4,375 | 138,400 | 4,375 |
| 2023-01-05 | 4,280 | 4,370 | 4,280 | 4,315 | 127,800 | 4,315 |
| 2023-01-04 | 4,370 | 4,455 | 4,275 | 4,310 | 284,300 | 4,310 |
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
