3141 ウエルシアホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,310.5 | 2,311 | 2,283 | 2,285 | 511,200 | 2,285 |
| 2024-05-01 | 2,322 | 2,323 | 2,303 | 2,305 | 440,100 | 2,305 |
| 2024-04-30 | 2,312 | 2,322 | 2,289 | 2,322 | 573,600 | 2,322 |
| 2024-04-26 | 2,295.5 | 2,299.5 | 2,268.5 | 2,295 | 771,600 | 2,295 |
| 2024-04-25 | 2,315 | 2,327 | 2,300.5 | 2,310 | 743,500 | 2,310 |
| 2024-04-24 | 2,363 | 2,367 | 2,324 | 2,326 | 959,600 | 2,326 |
| 2024-04-23 | 2,355 | 2,369.5 | 2,327.5 | 2,365 | 685,800 | 2,365 |
| 2024-04-22 | 2,293 | 2,355.5 | 2,285.5 | 2,351.5 | 849,900 | 2,351.50 |
| 2024-04-19 | 2,300 | 2,300.5 | 2,257 | 2,262 | 652,900 | 2,262 |
| 2024-04-18 | 2,290 | 2,327.5 | 2,282 | 2,282.5 | 726,500 | 2,282.50 |
| 2024-04-17 | 2,281 | 2,332.5 | 2,239 | 2,306 | 1,266,300 | 2,306 |
| 2024-04-16 | 2,305 | 2,311 | 2,282 | 2,284.5 | 1,167,900 | 2,284.50 |
| 2024-04-15 | 2,372 | 2,373 | 2,308.5 | 2,319.5 | 1,417,200 | 2,319.50 |
| 2024-04-12 | 2,366 | 2,387 | 2,364 | 2,377 | 608,000 | 2,377 |
| 2024-04-11 | 2,362.5 | 2,373 | 2,339.5 | 2,366 | 871,300 | 2,366 |
| 2024-04-10 | 2,380 | 2,403.5 | 2,367.5 | 2,367.5 | 974,200 | 2,367.50 |
| 2024-04-09 | 2,417 | 2,470.5 | 2,382 | 2,383.5 | 2,445,400 | 2,383.50 |
| 2024-04-08 | 2,481 | 2,491.5 | 2,416 | 2,482 | 1,561,300 | 2,482 |
| 2024-04-05 | 2,440 | 2,462 | 2,420 | 2,462 | 468,000 | 2,462 |
| 2024-04-04 | 2,480 | 2,480.5 | 2,450 | 2,450 | 575,500 | 2,450 |
| 2024-04-03 | 2,455 | 2,493 | 2,449.5 | 2,478.5 | 515,700 | 2,478.50 |
| 2024-04-02 | 2,500 | 2,500 | 2,448 | 2,460.5 | 610,000 | 2,460.50 |
| 2024-04-01 | 2,555 | 2,555 | 2,494.5 | 2,504.5 | 764,000 | 2,504.50 |
| 2024-03-29 | 2,566 | 2,586.5 | 2,557.5 | 2,564.5 | 422,500 | 2,564.50 |
| 2024-03-28 | 2,599.5 | 2,600 | 2,564 | 2,572 | 473,000 | 2,572 |
| 2024-03-27 | 2,582.5 | 2,609.5 | 2,576.5 | 2,600.5 | 524,700 | 2,600.50 |
| 2024-03-26 | 2,590 | 2,599.5 | 2,556.5 | 2,591 | 616,900 | 2,591 |
| 2024-03-25 | 2,618.5 | 2,620 | 2,582 | 2,601.5 | 892,300 | 2,601.50 |
| 2024-03-22 | 2,651 | 2,658.5 | 2,592 | 2,622 | 1,225,000 | 2,622 |
| 2024-03-21 | 2,710 | 2,717 | 2,661 | 2,668.5 | 783,400 | 2,668.50 |
| 2024-03-19 | 2,700 | 2,736.5 | 2,695 | 2,713 | 547,300 | 2,713 |
| 2024-03-18 | 2,687.5 | 2,711.5 | 2,661 | 2,707 | 813,800 | 2,707 |
| 2024-03-15 | 2,671 | 2,693.5 | 2,635 | 2,673 | 1,200,200 | 2,673 |
| 2024-03-14 | 2,700 | 2,726 | 2,693 | 2,703 | 409,500 | 2,703 |
| 2024-03-13 | 2,692 | 2,743.5 | 2,691 | 2,714.5 | 605,000 | 2,714.50 |
| 2024-03-12 | 2,680 | 2,746 | 2,677.5 | 2,742 | 672,300 | 2,742 |
| 2024-03-11 | 2,738.5 | 2,740 | 2,657.5 | 2,684 | 810,400 | 2,684 |
| 2024-03-08 | 2,780 | 2,795.5 | 2,722 | 2,722 | 1,031,800 | 2,722 |
| 2024-03-07 | 2,832 | 2,846.5 | 2,783.5 | 2,794 | 1,175,700 | 2,794 |
| 2024-03-06 | 2,759 | 2,859 | 2,742 | 2,858 | 1,578,200 | 2,858 |
| 2024-03-05 | 2,680 | 2,763 | 2,666 | 2,759.5 | 1,673,000 | 2,759.50 |
| 2024-03-04 | 2,720 | 2,748.5 | 2,660.5 | 2,672.5 | 1,415,400 | 2,672.50 |
| 2024-03-01 | 2,780 | 2,811.5 | 2,721 | 2,734 | 2,205,100 | 2,734 |
| 2024-02-29 | 2,929 | 2,936.5 | 2,723.5 | 2,826 | 5,879,100 | 2,826 |
| 2024-02-28 | 2,960 | 2,974.5 | 2,841 | 2,843.5 | 3,513,800 | 2,843.50 |
| 2024-02-27 | 2,999 | 3,017 | 2,933.5 | 2,986 | 5,389,300 | 2,986 |
| 2024-02-26 | 2,820 | 3,030 | 2,813.5 | 3,002 | 10,063,000 | 3,002 |
| 2024-02-22 | 2,613.5 | 2,618.5 | 2,556.5 | 2,561 | 2,113,000 | 2,561 |
| 2024-02-21 | 2,634 | 2,643 | 2,619 | 2,638.5 | 1,131,200 | 2,638.50 |
| 2024-02-20 | 2,650 | 2,651 | 2,631.5 | 2,647.5 | 853,000 | 2,647.50 |
| 2024-02-19 | 2,603 | 2,652 | 2,603 | 2,632.5 | 1,421,300 | 2,632.50 |
| 2024-02-16 | 2,570 | 2,607 | 2,543 | 2,589 | 1,286,600 | 2,589 |
| 2024-02-15 | 2,608 | 2,608 | 2,555.5 | 2,559 | 1,274,100 | 2,559 |
| 2024-02-14 | 2,602.5 | 2,622.5 | 2,563 | 2,572 | 1,101,200 | 2,572 |
| 2024-02-13 | 2,630 | 2,643.5 | 2,607 | 2,613.5 | 1,539,600 | 2,613.50 |
| 2024-02-09 | 2,620 | 2,646 | 2,612.5 | 2,627 | 1,117,300 | 2,627 |
| 2024-02-08 | 2,630 | 2,674.5 | 2,620.5 | 2,623.5 | 1,585,400 | 2,623.50 |
| 2024-02-07 | 2,595 | 2,627.5 | 2,591 | 2,621.5 | 1,845,100 | 2,621.50 |
| 2024-02-06 | 2,582 | 2,582 | 2,542 | 2,563 | 1,176,000 | 2,563 |
| 2024-02-05 | 2,512 | 2,577.5 | 2,512 | 2,571 | 1,517,500 | 2,571 |
| 2024-02-02 | 2,520 | 2,526 | 2,499 | 2,511 | 798,900 | 2,511 |
| 2024-02-01 | 2,494.5 | 2,547.5 | 2,489 | 2,518 | 1,356,600 | 2,518 |
| 2024-01-31 | 2,548 | 2,568 | 2,475.5 | 2,491 | 1,508,700 | 2,491 |
| 2024-01-30 | 2,530 | 2,603 | 2,502.5 | 2,529.5 | 3,401,400 | 2,529.50 |
| 2024-01-29 | 2,429 | 2,464 | 2,407.5 | 2,463.5 | 2,152,500 | 2,463.50 |
| 2024-01-26 | 2,359.5 | 2,405 | 2,350.5 | 2,403 | 1,278,400 | 2,403 |
| 2024-01-25 | 2,350 | 2,358 | 2,340 | 2,358 | 978,000 | 2,358 |
| 2024-01-24 | 2,382 | 2,388 | 2,353.5 | 2,357 | 1,201,900 | 2,357 |
| 2024-01-23 | 2,380 | 2,391.5 | 2,368 | 2,383.5 | 1,092,300 | 2,383.50 |
| 2024-01-22 | 2,366.5 | 2,381.5 | 2,357 | 2,381 | 943,100 | 2,381 |
| 2024-01-19 | 2,387.5 | 2,398 | 2,362 | 2,364.5 | 1,479,900 | 2,364.50 |
| 2024-01-18 | 2,395 | 2,397 | 2,377 | 2,389 | 1,165,900 | 2,389 |
| 2024-01-17 | 2,389.5 | 2,417 | 2,377.5 | 2,397.5 | 1,390,300 | 2,397.50 |
| 2024-01-16 | 2,410 | 2,426.5 | 2,377 | 2,377 | 1,551,000 | 2,377 |
| 2024-01-15 | 2,400 | 2,412 | 2,388 | 2,407 | 1,599,600 | 2,407 |
| 2024-01-12 | 2,387 | 2,399 | 2,371 | 2,397 | 1,484,300 | 2,397 |
| 2024-01-11 | 2,375 | 2,403 | 2,361 | 2,387 | 3,789,300 | 2,387 |
| 2024-01-10 | 2,423 | 2,443.5 | 2,368 | 2,368 | 5,923,300 | 2,368 |
| 2024-01-09 | 2,545 | 2,609 | 2,539.5 | 2,573 | 1,820,200 | 2,573 |
| 2024-01-05 | 2,550 | 2,552 | 2,502.5 | 2,514.5 | 874,700 | 2,514.50 |
| 2024-01-04 | 2,482 | 2,539.5 | 2,465 | 2,539 | 1,446,700 | 2,539 |
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
