1. HOME >
  2. 株価時系列 >
  3. 3141 >
  4. 2016年

3141 ウエルシアホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307,1507,1807,1007,14094,1001,785
2016-12-297,1007,1707,1007,15096,0001,787.50
2016-12-287,1107,1707,0507,14055,2001,785
2016-12-277,0407,1507,0407,12060,5001,780
2016-12-267,0607,1407,0507,11044,5001,777.50
2016-12-227,0807,1407,0607,08067,6001,770
2016-12-217,1507,1607,0907,11083,5001,777.50
2016-12-207,0007,2006,9707,150111,1001,787.50
2016-12-197,0007,0406,9406,97064,7001,742.50
2016-12-166,8507,0506,8307,010169,1001,752.50
2016-12-156,7106,8706,7106,740127,8001,685
2016-12-146,8906,9306,7206,750150,9001,687.50
2016-12-136,6106,8406,6106,830172,9001,707.50
2016-12-126,6006,6506,4906,620216,3001,655
2016-12-096,7106,7706,5906,620287,4001,655
2016-12-086,7606,8406,7106,81078,3001,702.50
2016-12-076,8106,8306,7006,75080,0001,687.50
2016-12-066,8806,9206,7806,800100,0001,700
2016-12-056,8106,8906,7806,87095,9001,717.50
2016-12-027,0207,0206,8206,820102,5001,705
2016-12-017,2007,2107,0207,050154,2001,762.50
2016-11-307,2007,2207,1107,130101,1001,782.50
2016-11-297,1407,2007,1407,18047,5001,795
2016-11-287,1207,1707,1007,15065,1001,787.50
2016-11-257,1407,1807,0907,14077,1001,785
2016-11-247,2007,2307,0907,14091,6001,785
2016-11-226,9507,1606,9207,130134,2001,782.50
2016-11-216,7706,8706,7706,86083,8001,715
2016-11-186,8206,8206,7106,77089,3001,692.50
2016-11-176,7406,8206,6806,720108,3001,680
2016-11-166,8006,8406,7406,76068,9001,690
2016-11-156,7006,7906,6506,77077,2001,692.50
2016-11-146,8306,8806,7006,740126,5001,685
2016-11-117,1207,1306,7706,800152,7001,700
2016-11-107,2507,2807,0707,17069,2001,792.50
2016-11-097,1107,1806,9407,04090,0001,760
2016-11-087,2107,2107,1107,11052,8001,777.50
2016-11-077,1707,2907,0607,210104,4001,802.50
2016-11-047,1107,2007,0507,17081,6001,792.50
2016-11-027,1907,3007,0607,260141,5001,815
2016-11-017,1507,2807,0607,270110,7001,817.50
2016-10-317,1007,2307,0907,170119,5001,792.50
2016-10-287,2007,2107,0607,090304,5001,772.50
2016-10-277,3107,3407,2207,24065,8001,810
2016-10-267,2607,3407,2607,30099,2001,825
2016-10-257,2907,3107,2407,27070,2001,817.50
2016-10-247,3207,3407,1607,250172,6001,812.50
2016-10-217,4507,4507,2807,340109,0001,835
2016-10-207,5007,6407,4307,450181,5001,862.50
2016-10-197,3607,5207,3407,480128,4001,870
2016-10-187,3007,5007,2707,400159,6001,850
2016-10-177,3007,3407,2307,320109,9001,830
2016-10-147,4507,4907,3607,390130,6001,847.50
2016-10-137,1207,4907,0707,450287,7001,862.50
2016-10-127,0507,1907,0307,090134,8001,772.50
2016-10-116,9407,1706,8707,130122,8001,782.50
2016-10-077,1007,1206,9206,940127,1001,735
2016-10-067,0007,0906,7607,090235,3001,772.50
2016-10-056,9807,0406,8406,850132,5001,712.50
2016-10-047,0307,0806,9807,05087,8001,762.50
2016-10-037,0007,1107,0007,04073,7001,760
2016-09-306,8506,9806,8206,94091,5001,735
2016-09-297,0307,0306,9306,94070,6001,735
2016-09-286,9307,0406,9107,020119,4001,755
2016-09-276,7707,0006,7507,000104,2001,750
2016-09-266,9407,0206,9306,93085,6001,732.50
2016-09-236,7306,9606,7306,910119,3001,727.50
2016-09-216,5706,8306,5006,83099,3001,707.50
2016-09-206,7506,7506,5606,650125,7001,662.50
2016-09-166,6906,7906,6206,790201,8001,697.50
2016-09-156,3906,6006,3906,51070,5001,627.50
2016-09-146,3706,4406,3506,40075,9001,600
2016-09-136,4006,4706,3806,42076,1001,605
2016-09-126,1406,3806,1406,370102,6001,592.50
2016-09-096,3406,3506,2206,28080,2001,570
2016-09-086,3606,4006,2906,34074,3001,585
2016-09-076,1906,3206,1806,29087,9001,572.50
2016-09-066,0406,2106,0206,18081,2001,545
2016-09-056,2406,2906,0706,11095,4001,527.50
2016-09-025,8606,1505,8606,050149,0001,512.50
2016-09-016,0106,0405,9105,960216,5001,490
2016-08-316,1706,2005,9906,070154,0001,517.50
2016-08-306,2706,3106,2106,25080,0001,562.50
2016-08-296,5206,5506,3706,40086,4001,600
2016-08-266,5006,6006,4606,52091,0001,630
2016-08-256,5006,6306,4806,57079,8001,642.50
2016-08-246,3906,4806,3506,46082,0001,615
2016-08-236,2506,3306,2506,29088,9001,572.50
2016-08-226,1706,2406,1206,22099,6001,555
2016-08-196,1706,1706,0806,17063,8001,542.50
2016-08-186,3106,3606,1006,15090,7001,537.50
2016-08-176,4206,4906,3206,37069,5001,592.50
2016-08-166,5206,5606,4606,49057,3001,622.50
2016-08-156,5706,5806,4906,50057,2001,625
2016-08-126,7406,7606,6306,66059,8001,665
2016-08-106,5806,7106,5206,660142,3001,665
2016-08-096,2206,4206,2006,42090,1001,605
2016-08-086,2706,2806,1106,240123,8001,560
2016-08-056,4906,5006,0706,170186,0001,542.50
2016-08-046,9006,9106,5406,590130,3001,647.50
2016-08-037,0107,0206,8806,900119,1001,725
2016-08-026,7607,0106,7206,92097,3001,730
2016-08-016,8006,8106,7106,74091,9001,685
2016-07-296,5506,8106,5506,790166,3001,697.50
2016-07-286,6006,6406,5506,580110,7001,645
2016-07-276,6606,7406,6406,690160,3001,672.50
2016-07-266,5406,6906,5406,670105,6001,667.50
2016-07-256,5906,6106,5006,54078,5001,635
2016-07-226,6106,6806,5306,61083,9001,652.50
2016-07-216,7206,7306,5306,55089,2001,637.50
2016-07-206,5606,6906,4606,660182,8001,665
2016-07-196,6306,6406,4906,580222,7001,645
2016-07-156,9206,9706,6806,740175,7001,685
2016-07-146,8706,9906,8606,910153,9001,727.50
2016-07-137,1107,1306,8506,930255,4001,732.50
2016-07-127,1007,1907,0507,160145,6001,790
2016-07-117,0407,0706,9207,020127,5001,755
2016-07-087,1507,1506,9206,930176,5001,732.50
2016-07-077,1007,2406,8707,150361,0001,787.50
2016-07-066,7806,8006,6006,770188,0001,692.50
2016-07-056,9506,9806,6806,780173,5001,695
2016-07-046,6206,8006,5906,770182,0001,692.50
2016-07-016,5106,6506,4706,620161,0001,655
2016-06-306,4706,5806,4206,450127,6001,612.50
2016-06-296,4106,4606,3106,390145,7001,597.50
2016-06-286,1406,3806,0706,340160,4001,585
2016-06-275,8606,1805,8506,170182,8001,542.50
2016-06-245,9806,0505,6205,790231,9001,447.50
2016-06-235,8605,9205,8205,890102,3001,472.50
2016-06-225,8605,9005,8105,890134,9001,472.50
2016-06-215,8105,8705,7905,860113,7001,465
2016-06-205,8105,8405,7705,810145,9001,452.50
2016-06-175,7905,8605,6805,750372,8001,437.50
2016-06-166,0806,1105,8105,850358,2001,462.50
2016-06-156,1706,3006,1506,26051,0001,565
2016-06-146,2806,3506,1806,22065,4001,555
2016-06-136,3706,3906,2706,29077,0001,572.50
2016-06-106,3706,4406,3406,44077,6001,610
2016-06-096,4406,4506,3606,37074,0001,592.50
2016-06-086,4006,4706,3606,450117,9001,612.50
2016-06-076,3206,3706,3006,33072,0001,582.50
2016-06-066,2706,3406,2206,32067,4001,580
2016-06-036,2006,3206,2006,30081,3001,575
2016-06-026,1706,1906,0806,15079,8001,537.50
2016-06-016,2506,2706,1606,17052,7001,542.50
2016-05-316,2306,2606,1706,23060,9001,557.50
2016-05-306,1206,2706,1206,23071,8001,557.50
2016-05-276,1006,1506,0706,10073,7001,525
2016-05-266,0406,1106,0206,07086,6001,517.50
2016-05-256,0006,0305,9305,97049,1001,492.50
2016-05-245,9305,9605,8805,90049,2001,475
2016-05-236,0006,0305,9005,92079,6001,480
2016-05-205,9906,0505,9306,02094,1001,505
2016-05-196,0306,0805,9705,99048,1001,497.50
2016-05-185,9906,0005,9105,98074,4001,495
2016-05-176,0106,0305,9606,01054,0001,502.50
2016-05-166,0406,1705,9606,00076,0001,500
2016-05-136,0106,0905,9606,03078,6001,507.50
2016-05-125,9306,0305,8806,02084,5001,505
2016-05-115,9105,9705,8905,950103,2001,487.50
2016-05-105,9005,9405,8505,90093,5001,475
2016-05-095,7905,9205,7305,890114,4001,472.50
2016-05-065,6705,7405,6405,70084,2001,425
2016-05-025,6505,7105,5905,640115,0001,410
2016-04-285,9405,9605,8105,82084,9001,455
2016-04-275,9205,9905,8905,91094,8001,477.50
2016-04-266,0806,1105,8805,990131,2001,497.50
2016-04-256,0306,0805,9706,03068,0001,507.50
2016-04-226,2006,2206,0406,090185,4001,522.50
2016-04-216,4606,4706,2106,230178,1001,557.50
2016-04-206,4406,4806,4006,46074,7001,615
2016-04-196,3206,4406,3206,40074,1001,600
2016-04-186,1706,3306,1406,280113,2001,570
2016-04-156,4106,5206,2806,350184,8001,587.50
2016-04-146,2306,2506,0806,210108,7001,552.50
2016-04-136,2306,2906,1806,22063,6001,555
2016-04-126,3206,3206,2106,24083,5001,560
2016-04-116,2806,2906,1706,28048,0001,570
2016-04-086,0206,3605,9606,270111,4001,567.50
2016-04-076,1806,2606,0706,110111,3001,527.50
2016-04-066,3006,3206,0606,190102,5001,547.50
2016-04-056,3106,4306,3006,33054,5001,582.50
2016-04-046,3206,4906,2606,36076,4001,590
2016-04-016,5406,5506,3806,42093,5001,605
2016-03-316,7406,7606,4806,480124,8001,620
2016-03-306,7806,8706,7406,79071,2001,697.50
2016-03-296,6506,7506,6306,74077,4001,685
2016-03-286,5506,6806,5506,68035,9001,670
2016-03-256,5306,5806,4606,50055,1001,625
2016-03-246,3906,5406,3806,50079,7001,625
2016-03-236,3806,4506,3106,40071,6001,600
2016-03-226,4506,4906,2806,38073,9001,595
2016-03-186,2906,3706,2206,34074,8001,585
2016-03-176,2606,3406,2506,29095,4001,572.50
2016-03-166,3306,3806,2506,30069,3001,575
2016-03-156,2606,4506,1906,400133,0001,600
2016-03-146,2106,2506,1406,25074,0001,562.50
2016-03-116,0306,1505,9906,110113,3001,527.50
2016-03-106,0006,1706,0006,16085,2001,540
2016-03-095,8506,0805,8405,940112,8001,485
2016-03-085,8105,9405,7705,90094,2001,475
2016-03-075,8305,9105,7705,84063,0001,460
2016-03-045,8805,8905,7705,85083,3001,462.50
2016-03-035,8205,8905,7905,89077,7001,472.50
2016-03-025,7705,9405,7605,900103,9001,475
2016-03-015,5805,7005,5405,67065,6001,417.50
2016-02-295,6605,7005,5805,58066,4001,395
2016-02-265,5905,6905,5905,64059,0001,410
2016-02-255,4205,6205,4005,550144,4001,387.50
2016-02-245,5205,5505,3405,440323,8001,360
2016-02-235,6205,7005,4505,480104,7001,370
2016-02-225,5405,6905,5105,610110,5001,402.50
2016-02-195,5705,6205,4705,56093,1001,390
2016-02-185,6705,6905,5305,57070,0001,392.50
2016-02-175,5405,6005,4705,570104,1001,392.50
2016-02-165,5005,6605,4305,530148,0001,382.50
2016-02-155,6005,6105,3605,500114,1001,375
2016-02-125,2005,3005,0705,190147,4001,297.50
2016-02-105,8205,8805,4605,550146,5001,387.50
2016-02-095,8005,9005,7505,78098,4001,445
2016-02-085,9106,0705,8506,060106,8001,515
2016-02-056,1006,1305,8805,980105,1001,495
2016-02-046,4906,5606,1506,19099,1001,547.50
2016-02-036,5506,6306,5006,59091,9001,647.50
2016-02-026,5406,8006,5406,75094,9001,687.50
2016-02-016,6006,6906,5506,620148,7001,655
2016-01-296,3506,5306,2506,450103,0001,612.50
2016-01-286,2306,4006,2006,34099,6001,585
2016-01-276,2006,2606,1706,23074,1001,557.50
2016-01-266,1106,2606,0906,12066,3001,530
2016-01-256,1006,2606,0406,210124,4001,552.50
2016-01-225,8706,0405,7706,000156,3001,500
2016-01-215,9306,0205,6405,650126,7001,412.50
2016-01-206,1106,1605,8905,910126,0001,477.50
2016-01-196,3406,3806,0506,130159,5001,532.50
2016-01-186,2706,4206,2106,390118,9001,597.50
2016-01-156,3706,3906,2506,320121,5001,580
2016-01-146,3006,3206,1106,17068,2001,542.50
2016-01-136,1506,4006,1506,40067,9001,600
2016-01-126,3506,3906,1006,140108,9001,535
2016-01-086,4006,5406,3206,41057,2001,602.50
2016-01-076,4806,6206,4006,46062,6001,615
2016-01-066,4406,6006,4006,47048,1001,617.50
2016-01-056,5006,5006,2806,43089,7001,607.50
2016-01-046,7106,7906,5106,54054,6001,635

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