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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 2,520 | 2,547.5 | 2,516.5 | 2,531.5 | 457,300 | 2,531.50 |
| 2025-05-07 | 2,548 | 2,561 | 2,516.5 | 2,534.5 | 745,200 | 2,534.50 |
| 2025-05-02 | 2,499.5 | 2,549.5 | 2,498 | 2,521.5 | 601,300 | 2,521.50 |
| 2025-05-01 | 2,519.5 | 2,539 | 2,501 | 2,531 | 767,100 | 2,531 |
| 2025-04-30 | 2,482 | 2,520 | 2,482 | 2,517.5 | 840,800 | 2,517.50 |
| 2025-04-28 | 2,466 | 2,498.5 | 2,460.5 | 2,480 | 802,400 | 2,480 |
| 2025-04-25 | 2,448.5 | 2,511 | 2,444 | 2,465 | 977,800 | 2,465 |
| 2025-04-24 | 2,543.5 | 2,549.5 | 2,473 | 2,476.5 | 854,300 | 2,476.50 |
| 2025-04-23 | 2,515 | 2,549 | 2,512 | 2,543.5 | 812,100 | 2,543.50 |
| 2025-04-22 | 2,470.5 | 2,521.5 | 2,470 | 2,515 | 825,700 | 2,515 |
| 2025-04-21 | 2,496.5 | 2,535 | 2,488.5 | 2,502 | 694,700 | 2,502 |
| 2025-04-18 | 2,432 | 2,500 | 2,431.5 | 2,496.5 | 960,800 | 2,496.50 |
| 2025-04-17 | 2,491 | 2,504 | 2,435 | 2,458.5 | 1,020,900 | 2,458.50 |
| 2025-04-16 | 2,450 | 2,505 | 2,447 | 2,504.5 | 1,088,400 | 2,504.50 |
| 2025-04-15 | 2,505 | 2,518 | 2,465 | 2,474.5 | 1,489,200 | 2,474.50 |
| 2025-04-14 | 2,480 | 2,613 | 2,456 | 2,471.5 | 4,160,300 | 2,471.50 |
| 2025-04-11 | 2,317 | 2,520 | 2,276.5 | 2,480.5 | 3,885,800 | 2,480.50 |
| 2025-04-10 | 2,229.5 | 2,325.5 | 2,214.5 | 2,310 | 1,287,200 | 2,310 |
| 2025-04-09 | 2,182 | 2,252.5 | 2,162 | 2,229.5 | 1,035,000 | 2,229.50 |
| 2025-04-08 | 2,080 | 2,180 | 2,074.5 | 2,180 | 1,001,400 | 2,180 |
| 2025-04-07 | 2,053 | 2,096 | 2,042.5 | 2,066.5 | 804,800 | 2,066.50 |
| 2025-04-04 | 2,149.5 | 2,170 | 2,129.5 | 2,148.5 | 922,200 | 2,148.50 |
| 2025-04-03 | 2,100 | 2,143.5 | 2,090 | 2,143.5 | 483,200 | 2,143.50 |
| 2025-04-02 | 2,150 | 2,159 | 2,131 | 2,138.5 | 571,100 | 2,138.50 |
| 2025-04-01 | 2,189 | 2,194 | 2,152.5 | 2,152.5 | 447,600 | 2,152.50 |
| 2025-03-31 | 2,170 | 2,184.5 | 2,157 | 2,162.5 | 480,500 | 2,162.50 |
| 2025-03-28 | 2,197 | 2,197 | 2,175 | 2,189 | 405,700 | 2,189 |
| 2025-03-27 | 2,189.5 | 2,224 | 2,186 | 2,209 | 638,800 | 2,209 |
| 2025-03-26 | 2,193.5 | 2,196 | 2,171 | 2,194.5 | 547,000 | 2,194.50 |
| 2025-03-25 | 2,153 | 2,205 | 2,151.5 | 2,174.5 | 500,800 | 2,174.50 |
| 2025-03-24 | 2,150 | 2,175 | 2,147.5 | 2,154.5 | 474,800 | 2,154.50 |
| 2025-03-21 | 2,190 | 2,194 | 2,169 | 2,177 | 357,400 | 2,177 |
| 2025-03-19 | 2,190 | 2,207.5 | 2,171 | 2,194.5 | 428,000 | 2,194.50 |
| 2025-03-18 | 2,200 | 2,210.5 | 2,188 | 2,190 | 501,800 | 2,190 |
| 2025-03-17 | 2,206.5 | 2,206.5 | 2,182 | 2,192.5 | 478,300 | 2,192.50 |
| 2025-03-14 | 2,185 | 2,212 | 2,185 | 2,208.5 | 461,500 | 2,208.50 |
| 2025-03-13 | 2,160.5 | 2,201 | 2,160.5 | 2,195.5 | 488,200 | 2,195.50 |
| 2025-03-12 | 2,183 | 2,217 | 2,183 | 2,210.5 | 622,000 | 2,210.50 |
| 2025-03-11 | 2,219 | 2,222.5 | 2,141 | 2,177.5 | 947,300 | 2,177.50 |
| 2025-03-10 | 2,260 | 2,264 | 2,237.5 | 2,237.5 | 524,400 | 2,237.50 |
| 2025-03-07 | 2,289 | 2,295 | 2,244 | 2,244 | 501,800 | 2,244 |
| 2025-03-06 | 2,276 | 2,296.5 | 2,261.5 | 2,264.5 | 638,400 | 2,264.50 |
| 2025-03-05 | 2,251 | 2,275 | 2,236 | 2,266.5 | 787,400 | 2,266.50 |
| 2025-03-04 | 2,230 | 2,244 | 2,199.5 | 2,242.5 | 627,500 | 2,242.50 |
| 2025-03-03 | 2,200 | 2,241 | 2,195.5 | 2,224 | 755,800 | 2,224 |
| 2025-02-28 | 2,243.5 | 2,254.5 | 2,215.5 | 2,217.5 | 724,300 | 2,217.50 |
| 2025-02-27 | 2,238 | 2,265 | 2,201 | 2,243.5 | 1,896,500 | 2,243.50 |
| 2025-02-26 | 2,279 | 2,279 | 2,236.5 | 2,265 | 2,156,800 | 2,265 |
| 2025-02-25 | 2,270 | 2,274.5 | 2,240 | 2,262.5 | 1,090,100 | 2,262.50 |
| 2025-02-21 | 2,220.5 | 2,252 | 2,217 | 2,244 | 1,424,700 | 2,244 |
| 2025-02-20 | 2,213 | 2,229 | 2,198.5 | 2,227.5 | 1,361,900 | 2,227.50 |
| 2025-02-19 | 2,198 | 2,223.5 | 2,182 | 2,217.5 | 936,300 | 2,217.50 |
| 2025-02-18 | 2,222 | 2,230 | 2,199 | 2,202 | 835,900 | 2,202 |
| 2025-02-17 | 2,252 | 2,261 | 2,212 | 2,222 | 1,104,900 | 2,222 |
| 2025-02-14 | 2,258.5 | 2,263.5 | 2,221 | 2,230.5 | 1,003,500 | 2,230.50 |
| 2025-02-13 | 2,200 | 2,225 | 2,193.5 | 2,217.5 | 935,000 | 2,217.50 |
| 2025-02-12 | 2,198 | 2,209 | 2,178.5 | 2,190 | 964,900 | 2,190 |
| 2025-02-10 | 2,149 | 2,192.5 | 2,137 | 2,187.5 | 1,308,300 | 2,187.50 |
| 2025-02-07 | 2,182 | 2,189 | 2,146 | 2,147 | 1,000,900 | 2,147 |
| 2025-02-06 | 2,175 | 2,188.5 | 2,168 | 2,182 | 806,300 | 2,182 |
| 2025-02-05 | 2,179 | 2,199.5 | 2,170 | 2,170 | 748,000 | 2,170 |
| 2025-02-04 | 2,179 | 2,204 | 2,173.5 | 2,178 | 1,072,400 | 2,178 |
| 2025-02-03 | 2,200.5 | 2,218 | 2,180 | 2,183.5 | 980,500 | 2,183.50 |
| 2025-01-31 | 2,225 | 2,241.5 | 2,218 | 2,233.5 | 539,800 | 2,233.50 |
| 2025-01-30 | 2,250.5 | 2,263.5 | 2,227.5 | 2,239.5 | 747,700 | 2,239.50 |
| 2025-01-29 | 2,210.5 | 2,272 | 2,203.5 | 2,250 | 812,200 | 2,250 |
| 2025-01-28 | 2,245.5 | 2,259 | 2,226 | 2,226 | 858,000 | 2,226 |
| 2025-01-27 | 2,243 | 2,243 | 2,201 | 2,237 | 695,300 | 2,237 |
| 2025-01-24 | 2,217.5 | 2,243 | 2,211.5 | 2,225 | 643,900 | 2,225 |
| 2025-01-23 | 2,175 | 2,236.5 | 2,162 | 2,217.5 | 961,300 | 2,217.50 |
| 2025-01-22 | 2,265 | 2,265 | 2,170.5 | 2,178.5 | 1,334,600 | 2,178.50 |
| 2025-01-21 | 2,242 | 2,280 | 2,235 | 2,279 | 1,034,100 | 2,279 |
| 2025-01-20 | 2,222 | 2,238 | 2,212.5 | 2,221 | 672,500 | 2,221 |
| 2025-01-17 | 2,212 | 2,223 | 2,193 | 2,209 | 886,600 | 2,209 |
| 2025-01-16 | 2,168 | 2,206 | 2,160 | 2,201.5 | 1,056,100 | 2,201.50 |
| 2025-01-15 | 2,165.5 | 2,190 | 2,158 | 2,181 | 1,095,900 | 2,181 |
| 2025-01-14 | 2,120 | 2,161 | 2,113 | 2,151 | 1,056,200 | 2,151 |
| 2025-01-10 | 2,077 | 2,150 | 2,052 | 2,139.5 | 1,204,000 | 2,139.50 |
| 2025-01-09 | 2,030.5 | 2,138 | 2,026.5 | 2,105.5 | 2,676,000 | 2,105.50 |
| 2025-01-08 | 2,043 | 2,065 | 2,026 | 2,026 | 841,600 | 2,026 |
| 2025-01-07 | 2,049.5 | 2,052 | 2,026.5 | 2,043.5 | 654,300 | 2,043.50 |
| 2025-01-06 | 2,049 | 2,051 | 2,016.5 | 2,024.5 | 1,057,600 | 2,024.50 |
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