3141 ウエルシアホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285,1705,1704,9004,960306,4002,480
2018-12-275,1305,2005,0605,180295,7002,590
2018-12-264,9155,1004,8454,930319,0002,465
2018-12-255,0005,0604,8454,890310,9002,445
2018-12-215,3605,3805,1005,140336,6002,570
2018-12-205,5305,5705,3005,380434,1002,690
2018-12-195,8405,8505,5305,560320,8002,780
2018-12-185,9505,9905,7905,820271,2002,910
2018-12-175,9606,0605,8706,040228,1003,020
2018-12-146,1306,2205,9705,980393,3002,990
2018-12-136,0306,1506,0206,140296,7003,070
2018-12-125,9106,0505,9106,030263,1003,015
2018-12-115,8305,9305,8105,880247,7002,940
2018-12-105,7905,8305,7005,780210,6002,890
2018-12-075,7705,9605,7305,910361,6002,955
2018-12-065,8705,9105,6005,680337,2002,840
2018-12-055,7405,9105,7305,900299,7002,950
2018-12-046,0006,0605,8005,820454,5002,910
2018-12-035,8005,9105,7305,910427,6002,955
2018-11-305,8605,8705,7005,7503,259,6002,875
2018-11-295,9605,9605,7805,800418,4002,900
2018-11-285,8805,8805,8105,860344,8002,930
2018-11-275,9505,9505,8105,830287,5002,915
2018-11-265,8806,0305,8805,940316,1002,970
2018-11-225,6905,8205,6705,810344,9002,905
2018-11-215,6805,8105,6305,670411,6002,835
2018-11-205,9205,9405,7405,780383,3002,890
2018-11-196,0206,0305,9305,990319,9002,995
2018-11-165,9006,0505,8906,020336,5003,010
2018-11-155,9005,9805,8305,910317,9002,955
2018-11-146,0906,1005,9505,980527,3002,990
2018-11-136,2006,2906,1206,190397,4003,095
2018-11-126,2206,3606,2006,290331,4003,145
2018-11-096,2206,3306,1406,210404,9003,105
2018-11-086,0806,2106,0606,200382,3003,100
2018-11-076,0006,0205,7805,950418,6002,975
2018-11-065,8805,9905,8505,980277,1002,990
2018-11-055,8205,9105,7005,880431,7002,940
2018-11-025,6805,8205,6705,810307,6002,905
2018-11-015,7705,8105,6205,650288,7002,825
2018-10-315,5305,7605,5205,760507,4002,880
2018-10-305,5605,7805,5305,730412,3002,865
2018-10-295,6605,8405,5505,560424,0002,780
2018-10-265,6905,7205,5605,610302,1002,805
2018-10-255,8305,8805,6605,690374,8002,845
2018-10-245,8905,9305,7605,890349,1002,945
2018-10-236,1706,1805,8905,910529,8002,955
2018-10-226,1506,2606,1306,230327,8003,115
2018-10-196,1206,2306,1206,200394,5003,100
2018-10-186,0406,1306,0306,120396,8003,060
2018-10-176,0206,0505,9106,010258,0003,005
2018-10-165,9005,9405,8805,940284,3002,970
2018-10-155,9005,9605,8905,900295,1002,950
2018-10-125,9106,0105,8905,910356,1002,955
2018-10-116,0606,1105,9105,940444,6002,970
2018-10-106,1406,3306,1206,250478,2003,125
2018-10-095,9806,1205,9806,090551,6003,045
2018-10-055,9006,0305,8706,020725,5003,010
2018-10-046,1306,1805,7506,1801,162,2003,090
2018-10-036,4206,5606,3906,460425,9003,230
2018-10-026,4206,4906,2506,420553,2003,210
2018-10-016,4006,4006,2606,330266,8003,165
2018-09-286,4006,5006,3806,440291,2003,220
2018-09-276,3406,4506,2706,340357,8003,170
2018-09-266,1006,3406,1006,330449,8003,165
2018-09-255,9006,1005,8806,100394,8003,050
2018-09-215,7205,8705,7105,840340,6002,920
2018-09-205,7605,7705,6905,760219,8002,880
2018-09-195,8805,9005,6905,720329,0002,860
2018-09-185,6705,9105,6605,890282,4002,945
2018-09-145,5805,6805,5705,660342,8002,830
2018-09-135,3105,6005,3105,570350,5002,785
2018-09-125,2705,3205,2105,280159,5002,640
2018-09-115,2405,3005,2105,280154,0002,640
2018-09-105,2905,3905,2405,260346,4002,630
2018-09-075,0105,2205,0105,200288,1002,600
2018-09-065,1805,2105,0005,020284,6002,510
2018-09-055,3205,3505,2205,240231,6002,620
2018-09-045,2205,3305,1805,300200,9002,650
2018-09-035,1505,2405,1305,190167,3002,595
2018-08-315,1205,2005,1105,130198,0002,565
2018-08-305,1805,1805,1205,130326,5002,565
2018-08-295,3705,3805,1805,180345,9002,590
2018-08-285,5005,5105,4005,420125,5002,710
2018-08-275,4205,5105,4205,480111,6002,740
2018-08-245,3705,4205,3405,400158,3002,700
2018-08-235,2605,3005,1805,280108,4002,640
2018-08-225,1805,2405,1005,220134,9002,610
2018-08-215,1605,2005,1105,180166,9002,590
2018-08-205,2105,2305,1705,200192,1002,600
2018-08-175,3005,3005,1705,210258,1002,605
2018-08-165,5505,5905,3205,340214,3002,670
2018-08-155,5705,6005,5305,580119,7002,790
2018-08-145,5105,5805,4905,570113,8002,785
2018-08-135,5505,5705,4705,500159,3002,750
2018-08-105,6305,6705,5805,590125,9002,795
2018-08-095,5805,6605,5305,650121,1002,825
2018-08-085,5405,6505,5405,580143,7002,790
2018-08-075,5505,5605,4805,54093,5002,770
2018-08-065,5605,6205,5405,550108,1002,775
2018-08-035,5705,5905,5305,540113,8002,770
2018-08-025,6305,6805,5805,590148,0002,795
2018-08-015,6705,6805,6305,650146,6002,825
2018-07-315,7405,7505,6105,670234,9002,835
2018-07-305,8305,8505,7705,840133,3002,920
2018-07-275,9205,9505,8605,930100,2002,965
2018-07-265,8505,9005,8405,890128,5002,945
2018-07-255,7305,8105,6805,810187,1002,905
2018-07-245,7905,7905,7205,740178,8002,870
2018-07-235,7505,7805,6405,690164,4002,845
2018-07-205,7605,8105,7305,790187,4002,895
2018-07-195,9405,9505,7505,760213,8002,880
2018-07-186,0106,0105,9105,950172,3002,975
2018-07-175,8605,9905,8405,960270,0002,980
2018-07-135,6905,8505,6305,800261,8002,900
2018-07-125,6205,7105,6205,670292,4002,835
2018-07-115,6205,7005,5805,640248,5002,820
2018-07-105,8505,8505,6205,680316,9002,840
2018-07-095,7005,8405,6505,790177,8002,895
2018-07-065,7105,7505,5105,700450,1002,850
2018-07-055,7605,9005,5905,700702,0002,850
2018-07-045,4705,6205,4405,560317,4002,780
2018-07-035,5505,6505,4805,520266,0002,760
2018-07-025,8605,8605,5505,550319,2002,775
2018-06-295,9305,9705,8705,890137,7002,945
2018-06-285,9705,9905,8705,930269,4002,965
2018-06-275,7705,9305,7705,910158,0002,955
2018-06-265,7605,8305,7205,780191,3002,890
2018-06-255,9605,9705,8005,810167,5002,905
2018-06-225,8105,9905,8105,970224,7002,985
2018-06-215,8605,9205,8105,820282,5002,910
2018-06-205,9606,0205,8105,860306,7002,930
2018-06-195,9606,0105,8605,960321,9002,980
2018-06-186,0806,1306,0006,060141,9003,030
2018-06-156,0706,1306,0206,030136,7003,015
2018-06-146,0706,0906,0106,030155,1003,015
2018-06-136,1406,2606,0606,140231,6003,070
2018-06-125,9206,1105,8906,100235,7003,050
2018-06-115,7705,8905,7605,880182,3002,940
2018-06-085,5805,8105,5705,770355,1002,885
2018-06-075,8405,8405,5305,580463,6002,790
2018-06-066,0006,0005,8605,880187,9002,940
2018-06-056,0006,0205,9506,010127,5003,005
2018-06-045,8806,0205,8606,010249,6003,005
2018-06-015,8805,9505,8005,820177,5002,910
2018-05-315,8805,9605,8205,880194,9002,940
2018-05-305,8505,9405,8205,840158,1002,920
2018-05-295,9205,9805,8805,920145,0002,960
2018-05-286,0206,0305,9305,950107,8002,975
2018-05-256,0306,0505,9806,020154,2003,010
2018-05-246,0006,0405,9306,020185,4003,010
2018-05-235,8705,9705,8705,940199,4002,970
2018-05-225,8205,9005,7805,810147,3002,905
2018-05-215,8905,9605,8605,870114,8002,935
2018-05-185,9005,9605,8605,950133,2002,975
2018-05-176,0506,0505,8805,940188,3002,970
2018-05-165,9406,0805,9406,040161,8003,020
2018-05-155,9906,0005,9305,960116,2002,980
2018-05-145,9705,9805,8805,970159,9002,985
2018-05-115,7605,9405,7605,910187,8002,955
2018-05-105,7005,7805,5405,760191,7002,880
2018-05-095,7305,7505,6605,710120,7002,855
2018-05-085,7305,7705,6905,730237,8002,865
2018-05-075,5505,7005,5205,700154,9002,850
2018-05-025,8005,8405,6205,650181,7002,825
2018-05-015,7005,7605,6605,750244,9002,875
2018-04-275,5405,6305,5305,630168,3002,815
2018-04-265,4305,5305,4205,520148,4002,760
2018-04-255,3805,4705,3805,460118,1002,730
2018-04-245,3805,4705,3705,460132,8002,730
2018-04-235,4005,4505,3905,440140,0002,720
2018-04-205,3405,4705,3105,440286,8002,720
2018-04-195,2805,3405,2305,310221,8002,655
2018-04-185,3105,4005,3005,380195,9002,690
2018-04-175,3505,4305,3305,370261,6002,685
2018-04-165,2105,3705,1805,360294,0002,680
2018-04-135,2805,2805,0905,190284,6002,595
2018-04-125,2905,4705,1505,210537,7002,605
2018-04-115,1405,1605,0205,100377,2002,550
2018-04-105,1305,2305,1005,150357,9002,575
2018-04-095,0205,1205,0005,080225,9002,540
2018-04-064,9955,0704,9905,010247,7002,505
2018-04-054,9605,0504,9304,970260,3002,485
2018-04-044,8504,9304,8304,900206,1002,450
2018-04-034,6804,8754,6654,840363,3002,420
2018-03-304,7854,7904,7254,775168,7002,387.50
2018-03-294,7004,7804,6954,755239,5002,377.50
2018-03-284,5754,6654,5704,665175,3002,332.50
2018-03-274,4954,5854,4954,585184,4002,292.50
2018-03-264,3954,4504,3604,450154,1002,225
2018-03-234,4604,5354,4254,435192,8002,217.50
2018-03-224,4304,5504,4204,540250,9002,270
2018-03-204,4904,4954,3804,435171,6002,217.50
2018-03-194,4854,5404,4754,515187,6002,257.50
2018-03-164,6004,6004,5004,520207,4002,260
2018-03-154,4854,6004,4704,590172,8002,295
2018-03-144,6054,6304,4454,485345,6002,242.50
2018-03-134,5904,6654,5904,655139,7002,327.50
2018-03-124,7004,7004,5704,590186,6002,295
2018-03-094,6354,7054,5804,610242,0002,305
2018-03-084,6754,6954,5954,615157,7002,307.50
2018-03-074,6454,7504,6254,675247,5002,337.50
2018-03-064,6954,7154,6554,685203,0002,342.50
2018-03-054,6554,7404,6504,685137,4002,342.50
2018-03-024,6104,6854,6004,670204,1002,335
2018-03-014,6704,7004,5754,680338,5002,340
2018-02-284,7504,8254,7404,740278,8002,370
2018-02-274,7404,7604,6504,740210,1002,370
2018-02-264,6754,7504,6454,735325,0002,367.50
2018-02-234,6954,7104,6354,655811,2002,327.50
2018-02-224,7004,7154,6454,680497,3002,340
2018-02-214,7504,7804,7204,730378,0002,365
2018-02-204,7504,7854,7154,755275,4002,377.50
2018-02-194,6504,7854,6254,775300,9002,387.50
2018-02-164,5704,6154,5554,580207,8002,290
2018-02-154,5804,5804,5004,515145,0002,257.50
2018-02-144,6054,6154,4804,530237,4002,265
2018-02-134,6004,6304,5504,560229,3002,280
2018-02-094,4604,5554,4554,545218,4002,272.50
2018-02-084,4954,6354,4854,600271,5002,300
2018-02-074,5254,6354,4504,455254,1002,227.50
2018-02-064,4354,4454,3254,415358,7002,207.50
2018-02-054,7304,7554,6454,645215,1002,322.50
2018-02-024,7504,8204,7404,800155,0002,400
2018-02-014,6604,7804,6604,775180,9002,387.50
2018-01-314,6954,7704,6304,630245,4002,315
2018-01-304,7804,7904,6854,695252,9002,347.50
2018-01-294,8204,8404,7804,780175,8002,390
2018-01-264,7104,8204,7004,780263,5002,390
2018-01-254,6854,7254,6654,695203,7002,347.50
2018-01-244,6754,7054,6204,705233,1002,352.50
2018-01-234,6404,6904,6004,685284,4002,342.50
2018-01-224,5704,6004,5404,595209,8002,297.50
2018-01-194,5204,5754,5204,540209,0002,270
2018-01-184,6204,6354,4804,505417,1002,252.50
2018-01-174,4504,6054,4504,550625,1002,275
2018-01-164,3754,4604,3754,435269,5002,217.50
2018-01-154,4554,4754,3704,375351,5002,187.50
2018-01-124,6054,6104,3904,410825,7002,205
2018-01-114,8254,8404,6254,650634,7002,325
2018-01-104,9304,9454,8354,870183,4002,435
2018-01-094,9504,9904,8954,940218,0002,470
2018-01-054,9154,9304,8404,920151,6002,460
2018-01-044,9004,9154,8454,915182,4002,457.50

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