1. HOME >
  2. 株価時系列 >
  3. 1407 >
  4. 2020年

1407 (株)ウエストホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,7904,9204,7054,745801,9003,650
2020-12-294,7604,9404,7554,805538,5003,696.15
2020-12-284,8504,9004,7304,770595,1003,669.23
2020-12-254,5604,8604,5204,850728,1003,730.77
2020-12-244,4904,7304,4504,630637,3003,561.54
2020-12-234,3904,4754,3204,475495,5003,442.31
2020-12-224,2254,3954,2154,320386,4003,323.08
2020-12-214,3154,3954,2304,290251,6003,300
2020-12-184,5954,5954,2854,310697,2003,315.38
2020-12-174,6004,6654,4404,585518,1003,526.92
2020-12-164,4004,6254,3054,610746,5003,546.15
2020-12-154,4704,5604,2204,305568,9003,311.54
2020-12-144,3704,5104,3304,475871,5003,442.31
2020-12-114,0454,2404,0454,230557,9003,253.85
2020-12-103,9454,0753,8854,030321,3003,100
2020-12-093,9804,0303,8354,015414,1003,088.46
2020-12-083,7603,9803,6903,975436,7003,057.69
2020-12-073,8003,9003,6353,785476,8002,911.54
2020-12-043,7153,7353,5303,720692,9002,861.54
2020-12-033,8803,8853,7153,780376,7002,907.69
2020-12-023,9353,9753,8403,910299,9003,007.69
2020-12-014,0804,0853,9353,980345,2003,061.54
2020-11-304,0954,1354,0004,050495,4003,115.38
2020-11-274,1254,1253,9604,025410,3003,096.15
2020-11-264,1804,1804,0704,105414,7003,157.69
2020-11-254,1854,2004,0504,110565,3003,161.54
2020-11-244,0654,2404,0154,210899,4003,238.46
2020-11-203,8903,9703,8553,960298,1003,046.15
2020-11-193,8953,9203,7803,900452,6003,000
2020-11-184,0904,0953,9553,965646,5003,050
2020-11-174,0004,0903,8754,060708,0003,123.08
2020-11-164,0754,1203,9153,980865,5003,061.54
2020-11-133,8203,9453,7453,935519,5003,026.92
2020-11-123,6853,8453,6203,795630,1002,919.23
2020-11-113,5153,6903,4053,640480,6002,800
2020-11-103,8103,8203,5503,615783,1002,780.77
2020-11-093,9004,1253,7203,8201,479,4002,938.46
2020-11-063,5953,7453,4703,695718,6002,842.31
2020-11-053,5003,6703,4203,510880,6002,700
2020-11-043,6253,6503,1803,225837,4002,480.77
2020-11-023,5503,6953,5203,555549,5002,734.62
2020-10-303,5003,5853,4253,565445,1002,742.31
2020-10-293,5503,5953,4153,530463,1002,715.38
2020-10-283,4203,6203,3453,615585,6002,780.77
2020-10-273,2003,3853,1303,370337,2002,592.31
2020-10-263,3853,4753,2103,235419,1002,488.46
2020-10-233,3003,3003,1053,245263,1002,496.15
2020-10-223,3503,3753,1403,255446,2002,503.85
2020-10-213,3503,3903,2003,265462,8002,511.54
2020-10-203,0003,3303,0003,245538,1002,496.15
2020-10-192,9002,9582,8132,935213,3002,257.69
2020-10-162,9963,0002,7802,879472,4002,214.62
2020-10-153,2053,2053,0103,095260,3002,380.77
2020-10-143,2003,2253,1303,200231,7002,461.54
2020-10-133,2503,2503,0603,140197,1002,415.38
2020-10-123,2003,2803,1553,225275,3002,480.77
2020-10-093,0453,2553,0403,210421,8002,469.23
2020-10-082,9463,0452,9023,030295,6002,330.77
2020-10-072,8992,9672,8552,909216,8002,237.69
2020-10-062,7802,8752,7732,864170,6002,203.08
2020-10-052,7742,7942,7182,774140,3002,133.85
2020-10-022,8132,8752,7112,763229,6002,125.38
2020-09-302,7802,9122,7672,871295,6002,208.46
2020-09-292,8012,8482,7152,731207,3002,100.77
2020-09-282,7992,8282,7282,751121,9002,116.15
2020-09-252,6982,7852,6552,775192,8002,134.62
2020-09-242,7222,7842,6652,706225,5002,081.54
2020-09-232,7452,8222,7262,751198,9002,116.15
2020-09-182,7542,7822,7012,709540,7002,083.85
2020-09-172,8232,8232,7382,779164,8002,137.69
2020-09-162,8922,9282,8112,846222,5002,189.23
2020-09-152,8502,9492,8132,933273,5002,256.15
2020-09-142,7752,8622,7282,770238,6002,130.77
2020-09-112,7312,7892,7142,731101,4002,100.77
2020-09-102,8192,8192,7522,75983,5002,122.31
2020-09-092,7642,8202,7262,776102,4002,135.38
2020-09-082,7732,7982,7022,773215,1002,133.08
2020-09-072,8492,8502,7482,785163,1002,142.31
2020-09-042,8502,9072,7972,861202,9002,200.77
2020-09-032,9972,9972,9102,966151,7002,281.54
2020-09-022,9322,9962,9282,970168,9002,284.62
2020-09-012,8882,9152,8542,895108,9002,226.92
2020-08-312,8082,9022,8052,901155,9002,231.54
2020-08-282,8552,8752,6822,775217,0002,134.62
2020-08-273,0003,0152,8792,900359,9002,230.77
2020-08-262,8772,9842,8712,965412,8002,280.77
2020-08-252,8002,9332,7982,827513,8002,174.62
2020-08-242,6692,7722,6512,754257,8002,118.46
2020-08-212,6632,6802,6062,658137,6002,044.62
2020-08-202,6782,7232,6682,677225,4002,059.23
2020-08-192,6632,7152,6322,666227,6002,050.77
2020-08-182,6082,7102,5932,677380,8002,059.23
2020-08-172,5902,6592,5422,574308,7001,980
2020-08-142,4742,6112,4592,598274,7001,998.46
2020-08-132,4332,5012,4152,496190,6001,920
2020-08-122,4252,4602,3812,405192,9001,850
2020-08-112,4002,4622,3122,462222,4001,893.85
2020-08-072,4842,5192,4212,434158,4001,872.31
2020-08-062,4952,5402,4322,525158,5001,942.31
2020-08-052,5002,5072,4402,462168,2001,893.85
2020-08-042,4992,5822,4602,545220,1001,957.69
2020-08-032,4952,4992,3842,474172,8001,903.08
2020-07-312,4542,5202,4142,451264,2001,885.38
2020-07-302,3302,4672,3302,412334,6001,855.38
2020-07-292,2662,3432,2662,312203,8001,778.46
2020-07-282,2552,3002,2302,254140,3001,733.85
2020-07-272,2402,3382,1972,255127,8001,734.62
2020-07-222,3062,3692,2602,270162,6001,746.15
2020-07-212,2882,3402,2222,306227,7001,773.85
2020-07-202,2872,3492,2602,283132,3001,756.15
2020-07-172,2592,3872,2592,308349,7001,775.38
2020-07-162,1442,2972,0942,255466,1001,734.62
2020-07-152,0792,1122,0232,044189,9001,572.31
2020-07-142,1462,1481,9752,014288,5001,549.23
2020-07-132,1982,2172,1242,153178,5001,656.15
2020-07-102,2252,2252,1642,177148,5001,674.62
2020-07-092,1722,2332,1642,216172,4001,704.62
2020-07-082,2532,2612,1472,152208,8001,655.38
2020-07-072,1712,2492,1402,244150,4001,726.15
2020-07-062,1802,2122,1422,15299,3001,655.38
2020-07-032,1092,1792,0792,17599,7001,673.08
2020-07-022,1302,1412,0672,11799,6001,628.46
2020-07-012,1712,1932,1472,15394,8001,656.15
2020-06-302,2382,2612,1462,184159,7001,680
2020-06-292,2552,2782,2102,21578,9001,703.85
2020-06-262,2342,2702,2102,269115,9001,745.38
2020-06-252,2452,2512,1732,241102,3001,723.85
2020-06-242,2412,3002,1952,249180,7001,730
2020-06-232,3032,3452,2012,241445,9001,723.85
2020-06-222,0652,3222,0652,254756,1001,733.85
2020-06-191,9712,0031,8942,003521,6001,540.77
2020-06-181,9101,9651,8941,963305,6001,510
2020-06-171,8211,9081,8151,884282,2001,449.23
2020-06-161,8121,8351,7481,821273,2001,400.77
2020-06-151,7431,8051,7261,785213,2001,373.08
2020-06-121,7151,7961,7101,783155,6001,371.54
2020-06-111,8321,8591,7841,841240,5001,416.15
2020-06-101,7521,8621,7521,848252,2001,421.54
2020-06-091,8191,8451,7401,753306,6001,348.46
2020-06-081,8601,8601,8061,857172,7001,428.46
2020-06-051,9391,9391,7921,849304,5001,422.31
2020-06-041,9871,9901,8711,915244,7001,473.08
2020-06-032,0502,0641,9632,022190,4001,555.38
2020-06-021,9922,0531,9772,047188,7001,574.62
2020-06-012,0002,0001,9421,973117,2001,517.69
2020-05-291,9172,0571,8862,005758,0001,542.31
2020-05-281,8211,9201,7671,917306,8001,474.62
2020-05-271,8261,8481,7941,84092,7001,415.38
2020-05-261,8461,8691,8141,82899,6001,406.15
2020-05-251,8711,9061,8371,865125,6001,434.62
2020-05-221,8071,8651,8051,856124,1001,427.69
2020-05-211,8161,8171,7701,807125,7001,390
2020-05-201,8171,8311,7901,825109,6001,403.85
2020-05-191,8181,8401,7571,80197,8001,385.38
2020-05-181,7761,8211,7461,802199,3001,386.15
2020-05-151,7821,8481,7761,805156,0001,388.46
2020-05-141,8851,9451,7861,800261,2001,384.62
2020-05-131,8661,9041,8551,888117,6001,452.31
2020-05-121,8411,8871,8321,856117,1001,427.69
2020-05-111,8321,8401,7871,840171,6001,415.38
2020-05-081,8001,8381,8001,832172,6001,409.23
2020-05-071,8441,8441,7641,798208,5001,383.08
2020-05-011,7691,8201,7691,801196,2001,385.38
2020-04-301,7501,8591,7501,791282,9001,377.69
2020-04-281,6971,7651,6561,742272,2001,340
2020-04-271,6901,7471,6771,723327,8001,325.38
2020-04-241,6701,6971,6361,682231,0001,293.85
2020-04-231,6081,6931,6081,659334,5001,276.15
2020-04-221,4611,6291,4591,584401,0001,218.46
2020-04-211,4321,4851,4181,477239,5001,136.15
2020-04-201,3411,4421,3411,442188,0001,109.23
2020-04-171,3401,3871,3401,371129,4001,054.62
2020-04-161,3701,3791,3361,35084,3001,038.46
2020-04-151,3161,3871,3161,377113,1001,059.23
2020-04-141,3201,3861,3131,338181,7001,029.23
2020-04-131,3821,3821,2921,295234,700996.15
2020-04-101,4001,4031,3451,370234,5001,053.85
2020-04-091,4091,4491,3941,430111,2001,100
2020-04-081,3661,4251,3471,420147,9001,092.31
2020-04-071,3411,3741,3121,346103,3001,035.38
2020-04-061,2821,3311,2711,32390,0001,017.69
2020-04-031,3321,3731,2861,302102,0001,001.54
2020-04-021,3211,3551,2861,313134,2001,010
2020-04-011,3921,3971,3201,346181,0001,035.38
2020-03-311,4341,4661,3861,402100,9001,078.46
2020-03-301,3271,4741,3261,415260,1001,088.46
2020-03-271,3581,4101,3121,369251,7001,053.08
2020-03-261,3221,3301,2841,30999,2001,006.92
2020-03-251,3501,3621,3161,348113,0001,036.92
2020-03-241,3311,3501,2551,282180,900986.15
2020-03-231,2701,3301,2701,310263,4001,007.69
2020-03-191,3281,3921,2801,290331,300992.31
2020-03-181,2671,3981,2671,328358,3001,021.54
2020-03-171,1371,2761,0931,261562,100970
2020-03-161,0601,1601,0601,110241,100853.85
2020-03-131,0211,0619861,041227,600800.77
2020-03-121,1741,2001,1341,134211,500872.31
2020-03-111,2011,2671,1951,203208,900925.39
2020-03-101,0881,2141,0801,196279,700920
2020-03-091,1801,1931,1241,124398,200864.62
2020-03-061,2691,2751,2391,249181,400960.77
2020-03-051,3181,3381,2811,290168,100992.31
2020-03-041,2521,3031,2431,288143,400990.77
2020-03-031,3681,3781,2581,265200,300973.08
2020-03-021,1971,3101,1971,299210,700999.23
2020-02-281,2061,2221,1851,197202,700920.77
2020-02-271,3181,3391,1791,237157,700951.54
2020-02-261,7561,7911,6931,706207,2001,009.47
2020-02-251,7831,8191,7771,785144,7001,056.21
2020-02-211,8441,8741,8281,828177,8001,081.66
2020-02-201,8421,8681,8161,838136,4001,087.57
2020-02-191,7801,8261,7771,814147,9001,073.37
2020-02-181,7741,7931,7501,756105,1001,039.05
2020-02-171,8001,8001,7551,776104,4001,050.89
2020-02-141,7891,8121,7801,80295,0001,066.27
2020-02-131,7611,7881,7321,768106,2001,046.15
2020-02-121,7461,7661,7271,74361,6001,031.36
2020-02-101,7131,7591,7031,74696,9001,033.14
2020-02-071,7441,7461,7151,720105,7001,017.75
2020-02-061,7381,7441,7161,729110,0001,023.08
2020-02-051,7441,7631,7071,71874,4001,016.57
2020-02-041,7601,7871,6961,720182,3001,017.75
2020-02-031,7241,7701,7161,741202,3001,030.18
2020-01-311,6471,7641,6241,731584,5001,024.26
2020-01-301,6321,6421,5931,627143,800962.72
2020-01-291,6791,7001,6251,625139,900961.54
2020-01-281,6451,6571,6231,645139,500973.37
2020-01-271,6001,6821,5881,670220,300988.17
2020-01-241,6781,6781,6171,620198,800958.58
2020-01-231,6961,7001,6601,666278,400985.80
2020-01-221,7711,7801,6771,708455,9001,010.65
2020-01-211,8001,8371,7581,822276,3001,078.11
2020-01-201,8801,8801,8091,809197,0001,070.41
2020-01-171,8981,8981,8431,873163,8001,108.28
2020-01-161,8701,9641,8671,895257,2001,121.30
2020-01-151,9071,9151,8231,877265,0001,110.65
2020-01-141,7582,0071,7301,947843,5001,152.07
2020-01-101,7821,7821,7331,752183,8001,036.69
2020-01-091,8291,8291,7871,800134,5001,065.09
2020-01-081,8371,8371,7571,797169,5001,063.31
2020-01-071,8241,8531,8131,837134,2001,086.98
2020-01-061,8041,8251,7731,81078,6001,071.01

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