1407 (株)ウエストホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-245,7605,8305,4805,610616,1005,610
2021-09-225,7705,8105,5405,600554,9005,600
2021-09-215,6005,9005,5405,830543,0005,830
2021-09-175,6805,9405,6705,890757,3005,890
2021-09-165,8705,8905,6005,740781,6005,740
2021-09-156,1406,1906,0206,050475,2006,050
2021-09-146,1206,2705,9806,260558,1006,260
2021-09-136,3306,3306,0606,220691,5006,220
2021-09-106,1006,3806,0106,2701,201,1006,270
2021-09-095,9206,1705,9106,040941,0006,040
2021-09-086,1106,3005,9306,1002,967,3006,100
2021-09-075,5505,6005,2405,4501,008,8005,450
2021-09-065,0105,4604,9155,3601,291,9005,360
2021-09-034,7104,9454,6754,900387,0004,900
2021-09-024,6904,8354,6604,795391,3004,795
2021-09-014,9054,9504,6054,640691,4004,640
2021-08-314,6504,9054,6354,905499,9004,905
2021-08-304,6304,6404,4304,615521,0004,615
2021-08-274,5404,6854,5104,615519,8004,615
2021-08-264,7304,7404,4654,545317,1004,545
2021-08-254,7004,7304,5904,660304,8004,660
2021-08-244,7954,8304,6704,730476,2004,730
2021-08-234,5654,7604,5504,760517,1004,760
2021-08-204,4904,5654,4154,425326,2004,425
2021-08-194,3154,4954,3154,450422,9004,450
2021-08-184,2354,4154,2054,360395,9004,360
2021-08-174,3904,4054,2254,250308,3004,250
2021-08-164,4954,5054,3904,440290,5004,440
2021-08-134,4204,6154,4054,590349,8004,590
2021-08-124,6754,6804,3904,470763,1004,470
2021-08-114,7204,7804,4904,675824,1004,675
2021-08-104,7254,7554,5954,630515,9004,630
2021-08-064,9205,0004,7254,770508,7004,770
2021-08-055,0805,1604,8354,860525,7004,860
2021-08-045,2405,2604,9905,060704,6005,060
2021-08-034,8805,1404,8655,050674,7005,050
2021-08-024,9155,0204,8004,880715,9004,880
2021-07-304,8105,0104,7854,915777,7004,915
2021-07-294,7854,8304,6754,770462,4004,770
2021-07-284,8504,9404,7054,790787,2004,790
2021-07-274,6954,8204,5954,800644,4004,800
2021-07-264,6704,7554,5754,630815,7004,630
2021-07-214,3904,4904,3404,490613,0004,490
2021-07-204,2354,4454,1904,350626,5004,350
2021-07-194,3004,4054,2154,260481,9004,260
2021-07-164,3304,4304,2504,265534,3004,265
2021-07-154,4654,5654,2704,3901,002,8004,390
2021-07-144,4204,5654,3604,490861,5004,490
2021-07-134,4104,6604,3804,5251,900,2004,525
2021-07-124,2004,3604,1504,3001,147,6004,300
2021-07-093,9504,1753,9104,1201,485,5004,120
2021-07-083,6853,8303,6803,715397,1003,715
2021-07-073,5403,7253,5253,705382,3003,705
2021-07-063,4953,6603,4153,610593,1003,610
2021-07-053,5003,5603,2503,5351,360,3003,535
2021-07-023,7353,7453,6603,690283,5003,690
2021-07-013,9053,9353,7803,795261,0003,795
2021-06-303,8653,9403,7403,925429,1003,925
2021-06-293,7953,8803,7903,825361,4003,825
2021-06-283,7803,8403,7703,780193,6003,780
2021-06-253,7003,7503,6403,720244,2003,720
2021-06-243,7553,8203,7003,730307,8003,730
2021-06-233,6703,7703,6353,740394,1003,740
2021-06-223,5653,6403,5103,625174,5003,625
2021-06-213,5053,5803,4753,500204,8003,500
2021-06-183,5503,6503,5153,630275,4003,630
2021-06-173,6103,6553,5103,565214,3003,565
2021-06-163,5853,6053,5403,59093,0003,590
2021-06-153,6003,6303,5653,575163,8003,575
2021-06-143,4453,6103,3953,595451,8003,595
2021-06-113,4103,5003,4103,455147,1003,455
2021-06-103,4353,5203,4203,435242,6003,435
2021-06-093,4903,4903,3903,400152,5003,400
2021-06-083,4203,5553,4203,515285,4003,515
2021-06-073,4403,4803,3953,400143,4003,400
2021-06-043,3903,4653,3403,440239,1003,440
2021-06-033,3303,3303,2253,325362,0003,325
2021-06-023,4603,5203,3703,375262,9003,375
2021-06-013,5103,5453,4253,460166,8003,460
2021-05-313,5553,6003,5353,540210,0003,540
2021-05-283,4853,5403,4403,540234,9003,540
2021-05-273,3803,4953,3803,495283,4003,495
2021-05-263,4353,4653,3803,380134,4003,380
2021-05-253,4653,5203,4403,470254,6003,470
2021-05-243,3253,4303,3103,395294,7003,395
2021-05-213,3503,4303,3403,395432,6003,395
2021-05-203,1503,2653,1503,235221,0003,235
2021-05-193,1003,1803,0503,170204,0003,170
2021-05-183,0403,0952,9863,080173,2003,080
2021-05-173,1003,1253,0003,015208,8003,015
2021-05-143,0753,1103,0103,080236,8003,080
2021-05-133,0103,1102,9863,010229,8003,010
2021-05-123,1853,2703,0703,130330,3003,130
2021-05-113,2603,2603,1203,145326,3003,145
2021-05-103,3403,3403,2603,295396,2003,295
2021-05-073,4153,5053,3703,380273,7003,380
2021-05-063,5053,5603,3853,425453,7003,425
2021-04-303,6303,6503,5303,570300,6003,570
2021-04-283,6653,7403,6353,670238,8003,670
2021-04-273,7053,7503,6053,710428,4003,710
2021-04-263,5853,7503,5803,715818,6003,715
2021-04-233,4853,5803,4803,515315,0003,515
2021-04-223,3803,4953,3803,455275,7003,455
2021-04-213,3853,4353,3003,375313,4003,375
2021-04-203,4503,5053,3853,455309,3003,455
2021-04-193,5253,6253,4603,485368,4003,485
2021-04-163,6203,6953,5403,565580,2003,565
2021-04-153,3753,5803,3103,560617,9003,560
2021-04-143,5703,5803,3803,415556,0003,415
2021-04-133,6003,6053,5253,570289,7003,570
2021-04-123,7103,7603,5803,595525,3003,595
2021-04-093,4803,6953,4103,650580,5003,650
2021-04-083,5353,5453,4253,510421,0003,510
2021-04-073,4153,6053,3703,565546,9003,565
2021-04-063,3453,4553,2253,410545,5003,410
2021-04-053,5253,5253,2653,385716,4003,385
2021-04-023,5853,6603,4903,515433,3003,515
2021-04-013,5153,5853,4803,540484,1003,540
2021-03-313,3203,4553,3103,445606,5003,445
2021-03-303,2703,3303,2003,270249,9003,270
2021-03-293,3103,3503,2203,270419,7003,270
2021-03-263,2603,3103,2103,280260,1003,280
2021-03-253,2003,2653,1053,245310,7003,245
2021-03-243,2403,3653,2053,255509,5003,255
2021-03-233,2503,2753,1703,240241,9003,240
2021-03-223,2203,2753,2103,250331,2003,250
2021-03-193,2903,3403,1853,1851,020,5003,185
2021-03-183,3403,4453,2903,425577,3003,425
2021-03-173,1303,3203,1303,290751,3003,290
2021-03-163,0253,1403,0103,130290,1003,130
2021-03-153,1803,2152,9883,020422,5003,020
2021-03-123,0753,1853,0403,180440,4003,180
2021-03-112,8963,0352,8963,025283,6003,025
2021-03-102,9303,0052,8932,924196,5002,924
2021-03-092,8402,9652,8152,917284,6002,917
2021-03-083,0203,0452,8452,871369,9002,871
2021-03-052,9202,9942,8052,987307,4002,987
2021-03-042,9003,0202,9002,983389,6002,983
2021-03-033,0403,0552,8902,942401,3002,942
2021-03-023,1053,1203,0103,040406,2003,040
2021-03-013,1503,1652,9102,985582,4002,985
2021-02-262,8123,0852,8122,986553,7002,986
2021-02-252,8842,9502,7712,875658,2002,875
2021-02-243,8253,9053,6353,685377,3002,834.62
2021-02-223,8153,9353,7903,905280,2003,003.85
2021-02-193,7853,9153,7553,870322,0002,976.92
2021-02-184,0354,0503,8803,900382,9003,000
2021-02-174,1004,1504,0304,075209,8003,134.62
2021-02-164,1354,2504,1104,160157,6003,200
2021-02-154,1804,2304,1204,195145,1003,226.92
2021-02-124,1304,2404,1004,225279,6003,250
2021-02-104,3204,3554,1254,150414,8003,192.31
2021-02-094,3104,4854,2804,440351,5003,415.38
2021-02-084,2254,2604,0804,220712,6003,246.15
2021-02-054,5004,5304,1904,255629,4003,273.08
2021-02-044,6004,6454,4804,550194,8003,500
2021-02-034,6454,7504,5604,630376,3003,561.54
2021-02-024,6004,6404,4604,555233,3003,503.85
2021-02-014,3054,6054,2154,575533,1003,519.23
2021-01-294,5654,5804,3254,395961,7003,380.77
2021-01-284,6954,7204,4204,4601,005,4003,430.77
2021-01-275,0005,0304,8254,875370,6003,750
2021-01-265,1805,2505,0405,040306,0003,876.92
2021-01-255,3705,4205,2105,270422,8004,053.85
2021-01-225,1005,3305,0205,290661,7004,069.23
2021-01-215,0805,1504,9605,020464,3003,861.54
2021-01-204,7704,9304,7454,930574,2003,792.31
2021-01-194,9254,9554,6204,745793,6003,650
2021-01-184,5504,8154,5204,810650,3003,700
2021-01-154,9105,0204,5754,6201,053,1003,553.85
2021-01-145,1705,4504,8354,9601,690,5003,815.38
2021-01-135,1905,3705,0705,110544,5003,930.77
2021-01-125,1405,2404,9605,090581,7003,915.38
2021-01-085,2605,4005,1305,320730,5004,092.31
2021-01-074,8005,1404,8005,0901,074,8003,915.38
2021-01-064,6754,7854,4854,640678,9003,569.23
2021-01-054,7554,8854,6804,730418,8003,638.46
2021-01-044,8154,8554,6204,760652,3003,661.54

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