株式
  1. HOME >
  2. 株価時系列 >
  3. 3141

3141 ウエルシアホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-11-143,1223,2003,0603,106526,1003,106
2025-11-133,1503,1793,1393,139288,9003,139
2025-11-123,1453,1633,1133,155310,0003,155
2025-11-113,1253,1503,1043,150380,3003,150
2025-11-103,0753,1453,0743,125581,7003,125
2025-11-073,0163,0843,0143,057404,9003,057
2025-11-063,0503,0862,9993,016313,2003,016
2025-11-053,0753,1023,0133,032819,3003,032
2025-11-043,0053,1002,993.53,100574,9003,100
2025-10-313,0603,0773,0473,074296,2003,074
2025-10-302,991.53,0882,987.53,047608,5003,047
2025-10-293,0003,0242,957.52,973.5512,3002,973.50
2025-10-283,0273,0583,0033,003349,5003,003
2025-10-273,0453,1343,0273,039447,6003,039
2025-10-243,0303,0533,0123,043345,3003,043
2025-10-233,0303,0553,0173,039557,1003,039
2025-10-222,9353,0512,9323,018747,8003,018
2025-10-212,9122,9702,8952,930.5711,4002,930.50
2025-10-202,876.52,9122,8602,912451,8002,912
2025-10-172,859.52,9302,844.52,860537,3002,860
2025-10-162,8922,9222,814.52,849.5351,5002,849.50
2025-10-152,829.52,889.52,8242,871.5667,4002,871.50
2025-10-142,749.52,847.52,749.52,828568,8002,828
2025-10-102,7742,8232,745.52,782510,8002,782
2025-10-092,7492,815.52,723.52,782.51,050,5002,782.50
2025-10-082,7052,740.52,699.52,699.5721,3002,699.50
2025-10-072,6722,698.52,6602,687503,8002,687
2025-10-062,7002,714.52,654.52,661528,7002,661
2025-10-032,6502,6722,642.52,659361,9002,659
2025-10-022,6492,682.52,633.52,642471,9002,642
2025-10-012,6802,703.52,648.52,663380,2002,663
2025-09-302,7052,7152,7002,700270,8002,700
2025-09-292,7452,7502,690.52,695347,3002,695
2025-09-262,770.52,7792,734.52,754.5390,9002,754.50
2025-09-252,7952,805.52,7302,770507,6002,770
2025-09-242,7202,7932,697.52,784605,4002,784
2025-09-222,692.52,710.52,6742,684.5264,3002,684.50
2025-09-192,740.52,750.52,692.52,696.5365,8002,696.50
2025-09-182,7552,761.52,721.52,752.5315,3002,752.50
2025-09-172,7862,796.52,7542,754336,5002,754
2025-09-162,8192,8462,8022,803338,2002,803
2025-09-122,8792,8792,8272,829605,7002,829
2025-09-112,8602,8942,846.52,870.5509,1002,870.50
2025-09-102,927.52,9342,8662,866320,2002,866
2025-09-092,9432,9492,892.52,928.5363,2002,928.50
2025-09-082,888.52,9492,8882,942780,4002,942
2025-09-052,8522,9062,849.52,889544,5002,889
2025-09-042,8902,914.52,8532,8721,015,5002,872
2025-09-032,690.52,9482,6902,893.53,459,5002,893.50
2025-09-022,575.52,6642,575.52,664648,8002,664
2025-09-012,5912,639.52,564.52,565331,4002,565
2025-08-292,5752,6022,5512,591603,1002,591
2025-08-282,551.52,594.52,5252,580.5576,5002,580.50
2025-08-272,584.52,602.52,584.52,588330,6002,588
2025-08-262,5812,5912,5742,591300,4002,591
2025-08-252,5852,5922,5702,577222,7002,577
2025-08-222,624.52,634.52,603.52,603.5195,7002,603.50
2025-08-212,635.52,6382,610.52,618186,4002,618
2025-08-202,622.52,6362,6142,628198,8002,628
2025-08-192,614.52,6202,605.52,609.5211,0002,609.50
2025-08-182,5902,6182,587.52,610.5322,6002,610.50
2025-08-152,5552,5902,5552,582295,5002,582
2025-08-142,6102,617.52,5712,571454,6002,571
2025-08-132,6262,6482,6112,638.5491,8002,638.50
2025-08-122,6602,6602,6122,653.5629,4002,653.50
2025-08-082,6272,659.52,615.52,659.5465,3002,659.50
2025-08-072,607.52,638.52,5912,614620,1002,614
2025-08-062,5702,586.52,5602,586.5205,2002,586.50
2025-08-052,5922,592.52,5642,570279,3002,570
2025-08-042,5602,584.52,543.52,570.5244,5002,570.50
2025-08-012,5502,5692,538.52,569252,9002,569
2025-07-312,5442,5492,5272,534271,9002,534
2025-07-302,5192,543.52,516.52,543.5229,2002,543.50
2025-07-292,5462,5502,5192,521.5250,9002,521.50
2025-07-282,5632,575.52,543.52,557.5273,8002,557.50
2025-07-252,576.52,5972,5622,562231,7002,562
2025-07-242,5812,599.52,5742,599.5295,9002,599.50
2025-07-232,595.52,6052,571.52,590399,3002,590
2025-07-222,6232,6462,5902,611396,1002,611
2025-07-182,7092,713.52,624.52,624.5439,8002,624.50
2025-07-172,6552,7132,642.52,710716,5002,710
2025-07-162,612.52,6552,6122,655452,2002,655
2025-07-152,6202,6492,605.52,612.5337,0002,612.50
2025-07-142,591.52,6252,578.52,600483,6002,600
2025-07-112,5722,5972,560.52,592535,8002,592
2025-07-102,6002,6082,5722,572468,7002,572
2025-07-092,7002,701.52,567.52,6011,261,0002,601
2025-07-082,5822,6002,565.52,566.5721,5002,566.50
2025-07-072,5402,5882,5402,588394,3002,588
2025-07-042,5152,5332,5092,528.5213,9002,528.50
2025-07-032,5062,514.52,4912,514523,9002,514
2025-07-022,5142,5362,506.52,513.5368,5002,513.50
2025-07-012,5462,5602,5222,522324,2002,522
2025-06-302,5502,5572,538.52,539.5384,3002,539.50
2025-06-272,521.52,547.52,5142,547.5339,3002,547.50
2025-06-262,511.52,5322,511.52,520.5283,0002,520.50
2025-06-252,5452,560.52,516.52,520399,4002,520
2025-06-242,5662,5982,5512,566342,7002,566
2025-06-232,5572,6012,5572,560356,2002,560
2025-06-202,5702,5942,5572,557965,3002,557
2025-06-192,563.52,5882,553.52,581.5290,1002,581.50
2025-06-182,539.52,5512,531.52,551250,1002,551
2025-06-172,5262,5662,524.52,526.5351,7002,526.50
2025-06-162,540.52,5512,526.52,541.5260,7002,541.50
2025-06-132,539.52,5472,5222,534258,7002,534
2025-06-122,5112,5442,505.52,531.5360,4002,531.50
2025-06-112,5522,554.52,518.52,523.5575,5002,523.50
2025-06-102,5502,556.52,531.52,543520,7002,543
2025-06-092,5512,5652,5382,555421,1002,555
2025-06-062,5692,5932,563.52,563.5344,7002,563.50
2025-06-052,5552,5862,553.52,578.5439,6002,578.50
2025-06-042,6282,6282,563.52,579623,2002,579
2025-06-032,6022,634.52,595.52,630604,7002,630
2025-06-022,5502,6102,5502,610811,7002,610
2025-05-302,5652,567.52,5422,557609,7002,557
2025-05-292,5592,5712,5482,558.5694,8002,558.50
2025-05-282,5682,5782,5452,552.5887,1002,552.50
2025-05-272,5502,578.52,545.52,555977,7002,555
2025-05-262,490.52,6802,490.52,553.54,209,8002,553.50
2025-05-232,4802,5202,470.52,5011,221,8002,501
2025-05-222,421.52,4802,4202,475731,4002,475
2025-05-212,4232,4672,412.52,455928,2002,455
2025-05-202,3852,395.52,3662,391.51,017,2002,391.50
2025-05-192,3932,423.52,3702,381.51,180,9002,381.50
2025-05-162,3992,4112,383.52,401859,8002,401
2025-05-152,4102,4242,3722,3931,146,6002,393
2025-05-142,463.52,474.52,416.52,423.5793,9002,423.50
2025-05-132,4922,504.52,4702,4751,251,9002,475
2025-05-122,501.52,5272,494.52,513917,9002,513
2025-05-092,517.52,5272,5022,507870,2002,507
2025-05-082,5202,547.52,516.52,531.5457,3002,531.50
2025-05-072,5482,5612,516.52,534.5745,2002,534.50
2025-05-022,499.52,549.52,4982,521.5601,3002,521.50
2025-05-012,519.52,5392,5012,531767,1002,531
2025-04-302,4822,5202,4822,517.5840,8002,517.50
2025-04-282,4662,498.52,460.52,480802,4002,480
2025-04-252,448.52,5112,4442,465977,8002,465
2025-04-242,543.52,549.52,4732,476.5854,3002,476.50
2025-04-232,5152,5492,5122,543.5812,1002,543.50
2025-04-222,470.52,521.52,4702,515825,7002,515
2025-04-212,496.52,5352,488.52,502694,7002,502
2025-04-182,4322,5002,431.52,496.5960,8002,496.50
2025-04-172,4912,5042,4352,458.51,020,9002,458.50
2025-04-162,4502,5052,4472,504.51,088,4002,504.50
2025-04-152,5052,5182,4652,474.51,489,2002,474.50
2025-04-142,4802,6132,4562,471.54,160,3002,471.50
2025-04-112,3172,5202,276.52,480.53,885,8002,480.50
2025-04-102,229.52,325.52,214.52,3101,287,2002,310
2025-04-092,1822,252.52,1622,229.51,035,0002,229.50
2025-04-082,0802,1802,074.52,1801,001,4002,180
2025-04-072,0532,0962,042.52,066.5804,8002,066.50
2025-04-042,149.52,1702,129.52,148.5922,2002,148.50
2025-04-032,1002,143.52,0902,143.5483,2002,143.50
2025-04-022,1502,1592,1312,138.5571,1002,138.50
2025-04-012,1892,1942,152.52,152.5447,6002,152.50
2025-03-312,1702,184.52,1572,162.5480,5002,162.50
2025-03-282,1972,1972,1752,189405,7002,189
2025-03-272,189.52,2242,1862,209638,8002,209
2025-03-262,193.52,1962,1712,194.5547,0002,194.50
2025-03-252,1532,2052,151.52,174.5500,8002,174.50
2025-03-242,1502,1752,147.52,154.5474,8002,154.50
2025-03-212,1902,1942,1692,177357,4002,177
2025-03-192,1902,207.52,1712,194.5428,0002,194.50
2025-03-182,2002,210.52,1882,190501,8002,190
2025-03-172,206.52,206.52,1822,192.5478,3002,192.50
2025-03-142,1852,2122,1852,208.5461,5002,208.50
2025-03-132,160.52,2012,160.52,195.5488,2002,195.50
2025-03-122,1832,2172,1832,210.5622,0002,210.50
2025-03-112,2192,222.52,1412,177.5947,3002,177.50
2025-03-102,2602,2642,237.52,237.5524,4002,237.50
2025-03-072,2892,2952,2442,244501,8002,244
2025-03-062,2762,296.52,261.52,264.5638,4002,264.50
2025-03-052,2512,2752,2362,266.5787,4002,266.50
2025-03-042,2302,2442,199.52,242.5627,5002,242.50
2025-03-032,2002,2412,195.52,224755,8002,224
2025-02-282,243.52,254.52,215.52,217.5724,3002,217.50
2025-02-272,2382,2652,2012,243.51,896,5002,243.50
2025-02-262,2792,2792,236.52,2652,156,8002,265
2025-02-252,2702,274.52,2402,262.51,090,1002,262.50
2025-02-212,220.52,2522,2172,2441,424,7002,244
2025-02-202,2132,2292,198.52,227.51,361,9002,227.50
2025-02-192,1982,223.52,1822,217.5936,3002,217.50
2025-02-182,2222,2302,1992,202835,9002,202
2025-02-172,2522,2612,2122,2221,104,9002,222
2025-02-142,258.52,263.52,2212,230.51,003,5002,230.50
2025-02-132,2002,2252,193.52,217.5935,0002,217.50
2025-02-122,1982,2092,178.52,190964,9002,190
2025-02-102,1492,192.52,1372,187.51,308,3002,187.50
2025-02-072,1822,1892,1462,1471,000,9002,147
2025-02-062,1752,188.52,1682,182806,3002,182
2025-02-052,1792,199.52,1702,170748,0002,170
2025-02-042,1792,2042,173.52,1781,072,4002,178
2025-02-032,200.52,2182,1802,183.5980,5002,183.50
2025-01-312,2252,241.52,2182,233.5539,8002,233.50
2025-01-302,250.52,263.52,227.52,239.5747,7002,239.50
2025-01-292,210.52,2722,203.52,250812,2002,250
2025-01-282,245.52,2592,2262,226858,0002,226
2025-01-272,2432,2432,2012,237695,3002,237
2025-01-242,217.52,2432,211.52,225643,9002,225
2025-01-232,1752,236.52,1622,217.5961,3002,217.50
2025-01-222,2652,2652,170.52,178.51,334,6002,178.50
2025-01-212,2422,2802,2352,2791,034,1002,279
2025-01-202,2222,2382,212.52,221672,5002,221
2025-01-172,2122,2232,1932,209886,6002,209
2025-01-162,1682,2062,1602,201.51,056,1002,201.50
2025-01-152,165.52,1902,1582,1811,095,9002,181
2025-01-142,1202,1612,1132,1511,056,2002,151
2025-01-102,0772,1502,0522,139.51,204,0002,139.50
2025-01-092,030.52,1382,026.52,105.52,676,0002,105.50
2025-01-082,0432,0652,0262,026841,6002,026
2025-01-072,049.52,0522,026.52,043.5654,3002,043.50
2025-01-062,0492,0512,016.52,024.51,057,6002,024.50

分割・併合履歴 ： [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株