1. HOME >
  2. 株価時系列 >
  3. 1407 >
  4. 2019年

1407 (株)ウエストホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8261,8481,8111,825115,7001,079.88
2019-12-271,8101,8231,7981,81973,2001,076.33
2019-12-261,7901,8251,7791,797126,7001,063.31
2019-12-251,7761,8181,7691,79078,2001,059.17
2019-12-241,7821,7991,7501,79088,3001,059.17
2019-12-231,7701,7981,7271,789124,1001,058.58
2019-12-201,7991,7991,7561,78090,7001,053.25
2019-12-191,7481,7971,7481,780148,1001,053.25
2019-12-181,7321,7741,7171,745218,7001,032.54
2019-12-171,6801,7411,6801,724231,0001,020.12
2019-12-161,6571,6911,6431,677136,200992.31
2019-12-131,6471,6871,6121,647216,200974.56
2019-12-121,6001,6481,5781,635150,700967.46
2019-12-111,6301,6571,5951,607143,100950.89
2019-12-101,5801,6381,5751,630141,900964.50
2019-12-091,6491,6491,5611,574261,500931.36
2019-12-061,6151,6601,6051,639213,800969.82
2019-12-051,6081,6171,5701,604189,200949.11
2019-12-041,5901,6121,5631,602144,300947.93
2019-12-031,5251,5951,5191,588263,100939.65
2019-12-021,4791,5381,4651,536169,700908.88
2019-11-291,4981,4981,4611,484126,100878.11
2019-11-281,5131,5351,4761,487127,200879.88
2019-11-271,5211,5211,4941,501109,500888.17
2019-11-261,5081,5301,5011,515162,800896.45
2019-11-251,5201,5421,4941,508165,500892.31
2019-11-221,4911,5211,4841,500181,000887.57
2019-11-211,4811,4881,4421,47184,900870.41
2019-11-201,4811,5071,4631,478161,700874.56
2019-11-191,4561,4811,4471,479172,000875.15
2019-11-181,4511,4561,4251,448114,500856.81
2019-11-151,4381,4651,4201,455200,400860.95
2019-11-141,4411,4521,4211,426105,200843.79
2019-11-131,4401,4411,4171,440122,700852.07
2019-11-121,4491,4661,4121,440236,700852.07
2019-11-111,4501,4861,4451,459160,400863.31
2019-11-081,4901,4911,4391,462241,400865.09
2019-11-071,4511,4901,4371,490314,500881.66
2019-11-061,4711,5031,4541,490312,200881.66
2019-11-051,5181,5381,4971,538280,400910.06
2019-11-011,5741,5741,5041,537400,900909.47
2019-10-311,5461,6171,5461,600330,300946.75
2019-10-301,5551,5911,5521,565405,400926.04
2019-10-291,5201,5841,5151,572319,000930.18
2019-10-281,4511,5461,4471,536305,800908.88
2019-10-251,4511,4871,4271,483336,200877.52
2019-10-241,3381,4771,3381,476683,400873.37
2019-10-231,2991,3221,2911,318234,400779.88
2019-10-211,2501,2931,2501,272137,000752.66
2019-10-181,2611,2911,2421,244129,800736.10
2019-10-171,2421,2601,2311,253127,500741.42
2019-10-161,2851,2931,2471,251170,100740.24
2019-10-151,3351,3751,2421,260353,600745.56
2019-10-111,3761,3811,2831,353473,900800.59
2019-10-101,3661,4311,3441,406227,900831.95
2019-10-091,3481,3941,3481,374136,000813.02
2019-10-081,3331,3781,3331,348137,800797.63
2019-10-071,3511,3621,3311,339169,700792.31
2019-10-041,3461,3871,3351,375151,200813.61
2019-10-031,3811,3811,3451,350132,300798.82
2019-10-021,3471,4151,3451,398188,200827.22
2019-10-011,3391,3901,3251,366200,800808.28
2019-09-301,3351,3491,3101,330153,400786.98
2019-09-271,3121,3261,2651,315191,300778.11
2019-09-261,3101,3531,3031,328171,900785.80
2019-09-251,2741,3261,2621,320270,100781.07
2019-09-241,2891,2981,2691,274133,200753.85
2019-09-201,2791,3041,2681,274184,400753.85
2019-09-191,2441,2761,2321,276136,600755.03
2019-09-181,2181,2551,2121,244175,600736.10
2019-09-171,2221,2381,2101,225117,900724.85
2019-09-131,2101,2211,1921,21596,800718.94
2019-09-121,2101,2421,2051,209152,700715.39
2019-09-111,1991,2081,1661,208121,400714.79
2019-09-101,1941,2261,1941,214124,000718.34
2019-09-091,2191,2191,1941,20293,300711.24
2019-09-061,1961,2221,1941,21398,600717.75
2019-09-051,2091,2231,2011,223109,700723.67
2019-09-041,2041,2201,1891,21777,600720.12
2019-09-031,2181,2241,1921,21768,700720.12
2019-09-021,2121,2341,1971,229136,500727.22
2019-08-301,1811,2181,1511,214250,000718.34
2019-08-291,1241,1981,1021,185410,200701.18
2019-08-281,1811,2211,1811,199250,600709.47
2019-08-271,1751,2041,1721,180211,500698.23
2019-08-261,1411,1691,1301,156152,300684.02
2019-08-231,1651,1661,1571,160101,000686.39
2019-08-221,1791,1791,1621,170122,000692.31
2019-08-211,1781,1891,1701,170100,500692.31
2019-08-201,1861,2021,1701,177152,800696.45
2019-08-191,1771,2021,1731,179148,600697.63
2019-08-161,1781,1811,1561,162194,000687.57
2019-08-151,1891,1941,1741,181152,800698.82
2019-08-141,2091,2281,1951,20190,100710.65
2019-08-131,1741,2101,1721,199130,100709.47
2019-08-091,2071,2071,1701,186207,600701.78
2019-08-081,2391,2391,1781,206217,300713.61
2019-08-071,2331,2411,2091,232171,400728.99
2019-08-061,1681,2481,1521,238312,700732.54
2019-08-051,1751,2181,1741,193290,900705.92
2019-08-021,1631,1821,1481,175338,000695.27
2019-08-011,1651,1781,1451,170311,500692.31
2019-07-311,1361,1721,1301,166319,900689.94
2019-07-301,1151,1371,1121,130244,800668.64
2019-07-291,1111,1871,1111,129488,700668.05
2019-07-261,0761,1081,0471,102598,400652.07
2019-07-251,0951,1051,0781,093195,100646.75
2019-07-241,1061,1171,0851,095261,500647.93
2019-07-231,0951,1081,0941,106238,400654.44
2019-07-221,0711,0991,0681,096236,600648.52
2019-07-191,0331,0801,0301,065189,400630.18
2019-07-181,0891,0891,0211,039310,500614.79
2019-07-171,0961,1041,0731,083221,800640.83
2019-07-161,0801,1201,0801,093265,300646.75
2019-07-121,1481,1521,0701,087679,700643.20
2019-07-111,1141,2321,1071,166866,700689.94
2019-07-101,1751,1811,0851,094575,200647.34
2019-07-091,1461,1851,1401,175199,800695.27
2019-07-081,1511,1521,1281,141159,200675.15
2019-07-051,1421,1541,1401,14869,600679.29
2019-07-041,1241,1431,1201,13979,600673.96
2019-07-031,1301,1351,1071,12193,500663.31
2019-07-021,1371,1551,1331,139122,500673.96
2019-07-011,1191,1361,1121,126144,000666.27
2019-06-281,1081,1101,0801,090134,900644.97
2019-06-271,0861,1331,0501,127275,300666.86
2019-06-261,1091,1101,0561,072265,000634.32
2019-06-251,1801,2051,1331,134220,000671.01
2019-06-241,1701,2041,1551,185247,600701.18
2019-06-211,1551,1891,1231,176507,000695.86
2019-06-201,1121,1681,1101,153326,500682.25
2019-06-191,0981,1281,0971,123229,700664.50
2019-06-181,1501,1691,0601,109751,700656.21
2019-06-171,2581,2791,1331,151622,300681.07
2019-06-141,1861,2681,1821,265362,600748.52
2019-06-131,2531,2681,1471,214891,700718.34
2019-06-121,3731,4011,3571,373154,400812.43
2019-06-111,3731,3801,3601,36458,300807.10
2019-06-101,3501,3731,3401,37390,200812.43
2019-06-071,3081,3621,2951,341135,700793.49
2019-06-061,3661,3751,2871,308152,800773.96
2019-06-051,2941,3471,2881,336146,800790.53
2019-06-041,2221,2971,2221,282147,000758.58
2019-06-031,2831,2841,2291,249159,100739.05
2019-05-311,2941,3181,2701,297147,300767.46
2019-05-301,3011,3151,2861,30576,500772.19
2019-05-291,2691,3161,2481,315123,400778.11
2019-05-281,3051,3051,2701,28169,100757.99
2019-05-271,3031,3031,2801,29656,700766.86
2019-05-241,2911,3151,2871,29069,600763.31
2019-05-231,2891,3181,2671,318168,100779.88
2019-05-221,2871,3121,2871,29961,000768.64
2019-05-211,3021,3161,2751,287114,000761.54
2019-05-201,3411,3501,2811,302252,900770.41
2019-05-171,3631,3691,3231,353186,700800.59
2019-05-161,3651,3901,3531,35361,500800.59
2019-05-151,3551,3791,3241,379102,600815.98
2019-05-141,3571,3741,3361,354126,300801.18
2019-05-131,4121,4201,3701,396135,400826.04
2019-05-101,4271,4431,4181,427137,500844.38
2019-05-091,4741,4741,3941,423302,500842.01
2019-05-081,4371,4941,4291,489288,000881.07
2019-05-071,4601,4601,4171,442178,900853.25
2019-04-261,4301,4741,4301,467416,100868.05
2019-04-251,3491,4491,3491,448429,000856.81
2019-04-241,3411,4051,3411,359310,600804.14
2019-04-231,3401,3591,3141,326183,200784.62
2019-04-221,3991,4021,3191,345358,200795.86
2019-04-191,3491,4491,3491,420680,600840.24
2019-04-181,2751,3621,2551,338668,400791.72
2019-04-171,3041,3341,2621,265152,800748.52
2019-04-161,2651,3141,2591,310229,100775.15
2019-04-151,2651,2711,2171,244245,900736.10
2019-04-121,3091,3201,2631,278267,700756.21
2019-04-111,3021,3091,2771,309103,000774.56
2019-04-101,3081,3221,2921,311100,500775.74
2019-04-091,2851,3271,2831,314238,800777.52
2019-04-081,2781,3551,2701,291575,700763.91
2019-04-051,2751,3191,2311,248989,400738.46
2019-04-041,0971,2601,0941,2311,247,200728.40
2019-04-031,1011,1121,0771,100119,200650.89
2019-04-021,1341,1361,0971,103146,300652.66
2019-04-011,1331,1571,1221,130100,300668.64
2019-03-291,0951,1321,0891,108207,000655.62
2019-03-281,1501,1531,0861,095317,700647.93
2019-03-271,1501,1791,1491,16671,700689.94
2019-03-261,1421,1841,1411,164149,600688.76
2019-03-251,1431,1491,1191,129134,600668.05
2019-03-221,1621,1751,1531,15976,600685.80
2019-03-201,1421,1751,1421,160128,000686.39
2019-03-191,1171,1481,1161,138121,000673.37
2019-03-181,1501,1531,1061,117109,200660.95
2019-03-151,1401,1541,1271,134136,500671.01
2019-03-141,1131,1461,1031,119215,900662.13
2019-03-131,0811,1321,0811,115167,100659.76
2019-03-121,0841,1151,0741,094262,500647.34
2019-03-111,0801,0901,0461,063186,300628.99
2019-03-081,0991,1071,0621,078238,600637.87
2019-03-071,1371,1431,0981,102243,100652.07
2019-03-061,1991,2021,1451,150236,800680.47
2019-03-051,1901,2031,1721,200112,300710.06
2019-03-041,2311,2311,1951,198136,600708.88
2019-03-011,2281,2361,2151,23163,300728.40
2019-02-281,2511,2591,2171,236163,600731.36
2019-02-271,2521,2731,2381,271147,200752.07
2019-02-261,2351,2651,1911,250238,000739.65
2019-02-251,2191,2411,2031,240108,700733.73
2019-02-221,2481,2481,2011,22493,000724.26
2019-02-211,2161,2661,2161,242141,500734.91
2019-02-201,2061,2301,1811,226130,100725.44
2019-02-191,2101,2151,1711,206180,800713.61
2019-02-181,2301,2481,2131,21476,200718.34
2019-02-151,2261,2441,2011,238123,800732.54
2019-02-141,2121,2251,1741,214169,400718.34
2019-02-131,2511,2611,1891,205197,300713.02
2019-02-121,2361,2881,2361,275157,600754.44
2019-02-081,1981,2621,1811,249362,400739.05
2019-02-071,2211,2421,1911,19495,100706.51
2019-02-061,2211,2401,1961,217132,000720.12
2019-02-051,1921,2401,1831,221175,100722.49
2019-02-041,1991,2331,1751,222218,900723.08
2019-02-011,1421,1891,1421,178238,700697.04
2019-01-311,1211,1451,1011,134222,000671.01
2019-01-301,1671,1751,0941,097243,800649.11
2019-01-291,1521,1741,1261,170144,900692.31
2019-01-281,1401,1891,1351,161315,700686.98
2019-01-251,1471,1551,1151,135200,500671.60
2019-01-241,1371,1651,1101,133276,600670.41
2019-01-231,1721,1841,1411,150213,700680.47
2019-01-221,1721,2071,1231,196406,100707.69
2019-01-211,2331,2621,1631,177533,300696.45
2019-01-181,1561,2641,1481,233930,600729.59
2019-01-171,1421,1491,0711,101602,900651.48
2019-01-161,1001,2191,1001,163878,200688.17
2019-01-151,3421,4191,0861,1061,708,500654.44
2019-01-111,2681,3291,2591,326335,800784.62
2019-01-101,2501,2841,2461,258264,500744.38
2019-01-091,3271,3301,2741,274338,200753.85
2019-01-081,2941,3341,2621,326249,400784.62
2019-01-071,3051,3371,2701,292347,300764.50
2019-01-041,2301,2881,2161,282375,700758.58

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