1. HOME >
  2. 株価時系列 >
  3. 3141 >
  4. 2020年

3141 ウエルシアホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,9253,9353,8703,895312,8003,895
2020-12-293,8703,9303,8553,930369,7003,930
2020-12-283,9203,9553,8553,890400,8003,890
2020-12-253,9503,9503,8803,890245,7003,890
2020-12-243,9053,9303,8753,920318,9003,920
2020-12-233,8203,9453,8153,930489,8003,930
2020-12-223,7953,8353,7753,820402,1003,820
2020-12-213,8803,8903,7753,805646,6003,805
2020-12-183,9503,9703,8503,8801,004,7003,880
2020-12-173,8853,9903,8703,980661,5003,980
2020-12-163,9653,9653,8803,880591,0003,880
2020-12-153,9853,9953,9303,935462,0003,935
2020-12-144,0504,0804,0054,005486,1004,005
2020-12-114,0154,0503,9804,050524,9004,050
2020-12-103,9954,0203,9504,015361,4004,015
2020-12-093,9454,0303,9454,005530,2004,005
2020-12-083,9503,9953,9303,945574,7003,945
2020-12-073,9353,9353,8453,895534,5003,895
2020-12-043,9604,0253,9203,950475,8003,950
2020-12-034,0004,0603,9804,005551,4004,005
2020-12-024,0904,0904,0004,0001,015,6004,000
2020-12-014,2054,2354,1254,145531,1004,145
2020-11-304,1704,2504,1004,1952,206,9004,195
2020-11-274,2354,2754,1704,180520,5004,180
2020-11-264,1904,2354,1604,220436,2004,220
2020-11-254,1704,2354,1304,135587,7004,135
2020-11-244,2254,2554,1504,165523,3004,165
2020-11-204,2504,3004,1604,170374,5004,170
2020-11-194,0404,1954,0354,190732,7004,190
2020-11-184,0104,1204,0004,110572,6004,110
2020-11-174,2104,2254,0804,095702,3004,095
2020-11-164,2754,3104,2504,305364,3004,305
2020-11-134,2954,3254,2154,255316,3004,255
2020-11-124,2404,3354,2254,250498,4004,250
2020-11-114,1804,2704,1654,210734,4004,210
2020-11-104,3104,3104,1004,1101,002,8004,110
2020-11-094,3954,4354,3854,395479,5004,395
2020-11-064,1954,3604,1654,325884,6004,325
2020-11-054,1304,2354,1054,185595,9004,185
2020-11-044,1354,1404,0404,130643,5004,130
2020-11-024,1304,1504,0354,130452,5004,130
2020-10-304,0854,1354,0654,100472,4004,100
2020-10-294,1554,2204,1504,185636,2004,185
2020-10-284,0104,1804,0104,160548,4004,160
2020-10-273,9754,0603,9104,030396,5004,030
2020-10-264,0554,0753,9553,985474,5003,985
2020-10-234,0854,0954,0104,070520,0004,070
2020-10-224,2354,2354,0754,105905,8004,105
2020-10-214,4604,4954,2804,280567,2004,280
2020-10-204,3704,4804,3654,435774,5004,435
2020-10-194,2954,3954,2654,345751,4004,345
2020-10-164,2604,2754,2104,240515,0004,240
2020-10-154,3354,3954,2004,205917,0004,205
2020-10-144,2304,3954,2304,370979,2004,370
2020-10-134,1904,2304,1404,1751,121,7004,175
2020-10-124,2254,2404,1704,185914,1004,185
2020-10-094,3004,3254,2704,290605,0004,290
2020-10-084,4204,4304,2104,3351,698,4004,335
2020-10-074,3654,4354,3454,410900,2004,410
2020-10-064,4604,4654,3804,380796,2004,380
2020-10-054,5304,6304,5204,545453,5004,545
2020-10-024,6304,7004,5004,530536,8004,530
2020-09-304,7704,7954,6154,625509,2004,625
2020-09-294,7504,8154,6804,775440,1004,775
2020-09-284,7604,8054,7204,790464,6004,790
2020-09-254,7204,7904,7104,760560,5004,760
2020-09-244,5904,7604,5854,680859,0004,680
2020-09-234,5004,5854,5004,560691,2004,560
2020-09-184,3504,4354,3304,430637,3004,430
2020-09-174,3904,4204,2804,370451,9004,370
2020-09-164,2154,3604,2004,335532,6004,335
2020-09-154,2704,2804,1954,205546,9004,205
2020-09-144,3104,3204,2404,305295,6004,305
2020-09-114,2854,3304,2404,325508,6004,325
2020-09-104,2754,2754,1154,235720,5004,235
2020-09-094,2554,3054,2204,275578,9004,275
2020-09-084,2554,3304,2404,305499,9004,305
2020-09-074,3004,3154,1804,190491,7004,190
2020-09-044,4254,4604,3404,350502,8004,350
2020-09-034,5054,5404,4554,505386,8004,505
2020-09-024,4954,5454,4554,500432,2004,500
2020-09-014,5354,5654,4604,470316,7004,470
2020-08-314,4954,5904,4804,535501,1004,535
2020-08-284,6354,6354,4654,525625,5004,525
2020-08-279,2209,3509,1809,280188,1004,640
2020-08-269,4409,4709,1609,190482,7004,595
2020-08-259,4709,5509,4209,500273,5004,750
2020-08-249,4609,6309,4609,530244,0004,765
2020-08-219,5609,5809,4309,520225,1004,760
2020-08-209,4609,5609,4209,520238,4004,760
2020-08-199,7209,8209,4909,520457,9004,760
2020-08-189,4509,6709,4409,670330,1004,835
2020-08-179,5209,5809,4209,430264,7004,715
2020-08-149,6909,7409,5609,580201,0004,790
2020-08-139,5009,6709,3909,630289,1004,815
2020-08-129,4009,4709,2509,390349,5004,695
2020-08-119,3309,4109,0709,310432,1004,655
2020-08-079,4709,4709,2509,340371,7004,670
2020-08-069,6209,7109,4509,470304,7004,735
2020-08-059,7509,7909,6109,730277,3004,865
2020-08-049,8809,9409,6909,740283,2004,870
2020-08-039,7309,7509,5409,740249,3004,870
2020-07-319,8909,9309,6909,700430,5004,850
2020-07-309,96010,0709,9109,980421,4004,990
2020-07-299,8009,9909,7409,870516,0004,935
2020-07-289,6909,8909,6709,690412,5004,845
2020-07-279,2809,6909,2609,630438,7004,815
2020-07-229,5309,5409,3309,400421,8004,700
2020-07-219,4209,6109,3209,520573,0004,760
2020-07-209,5109,5709,1609,280631,0004,640
2020-07-179,0709,2109,0009,110320,8004,555
2020-07-169,4509,4708,9108,950634,6004,475
2020-07-159,1309,4508,9609,420590,9004,710
2020-07-149,0009,2308,9509,120518,7004,560
2020-07-138,8108,9208,6808,870316,9004,435
2020-07-108,7809,0208,6808,800671,7004,400
2020-07-098,6108,7408,3608,6701,116,5004,335
2020-07-089,0309,2708,9108,910645,3004,455
2020-07-078,8009,0108,6708,920429,2004,460
2020-07-068,6608,8508,6108,760324,8004,380
2020-07-038,4308,6308,3308,610302,2004,305
2020-07-028,5708,6708,2908,430503,2004,215
2020-07-018,7908,8208,4808,510393,4004,255
2020-06-309,0109,0308,6008,690635,3004,345
2020-06-298,7709,1708,7709,130545,4004,565
2020-06-268,8308,9408,7408,790348,1004,395
2020-06-258,8208,9908,7908,840257,2004,420
2020-06-248,8808,9008,6708,820340,3004,410
2020-06-238,8408,9008,6808,820420,6004,410
2020-06-228,9709,0908,8708,880275,1004,440
2020-06-198,8008,9808,7708,950448,5004,475
2020-06-188,8509,0308,8508,930259,0004,465
2020-06-178,8009,0008,7708,790404,8004,395
2020-06-169,0209,0508,7708,810346,1004,405
2020-06-158,7409,0708,7308,950334,9004,475
2020-06-128,8909,0808,8108,850428,5004,425
2020-06-119,0009,0708,8308,890449,3004,445
2020-06-108,7708,8908,7408,800417,4004,400
2020-06-098,5108,7708,4408,650656,0004,325
2020-06-088,8008,8008,5308,570574,1004,285
2020-06-059,0409,1308,7908,850422,9004,425
2020-06-048,9709,2008,8609,130492,5004,565
2020-06-039,1009,1008,8808,990400,5004,495
2020-06-028,9909,1008,8709,090364,4004,545
2020-06-019,0009,0408,8608,940395,7004,470
2020-05-298,7209,1008,6109,0501,947,1004,525
2020-05-288,3708,6808,3108,670749,9004,335
2020-05-278,4508,5808,3408,500524,9004,250
2020-05-268,7408,7908,4208,570481,5004,285
2020-05-258,4508,6408,3508,640398,9004,320
2020-05-228,2308,5608,2308,450606,4004,225
2020-05-218,0908,2808,0408,280574,5004,140
2020-05-207,7608,0907,7407,940480,3003,970
2020-05-197,8707,8807,6207,760353,3003,880
2020-05-187,7607,9207,7007,910281,6003,955
2020-05-157,6307,7807,5607,760312,1003,880
2020-05-147,7407,8407,6307,730429,9003,865
2020-05-137,5907,7607,4507,750513,5003,875
2020-05-127,4407,6307,4407,530620,8003,765
2020-05-117,7607,7807,4407,500586,3003,750
2020-05-088,0008,0407,8107,900392,2003,950
2020-05-077,7107,8707,6407,790457,9003,895
2020-05-017,7307,9807,6007,710663,0003,855
2020-04-307,9207,9507,7307,760893,8003,880
2020-04-288,3508,3508,1308,220711,6004,110
2020-04-278,7508,7808,5108,560462,2004,280
2020-04-248,5508,7308,4108,690455,8004,345
2020-04-238,8208,8308,5708,650375,4004,325
2020-04-228,7808,8708,6108,760613,9004,380
2020-04-218,4908,7708,4608,700858,0004,350
2020-04-208,2108,5208,1708,410533,2004,205
2020-04-178,7608,7808,2108,230823,9004,115
2020-04-168,3008,7008,3008,680766,9004,340
2020-04-157,8708,2507,8508,230750,9004,115
2020-04-147,6207,9007,5707,880664,2003,940
2020-04-137,3007,5007,3007,440325,1003,720
2020-04-107,1407,4206,9707,390652,8003,695
2020-04-097,4807,5806,8807,1101,192,3003,555
2020-04-087,3107,4907,0307,290984,9003,645
2020-04-077,7707,9207,2607,310649,5003,655
2020-04-067,4507,7807,3907,710410,3003,855
2020-04-037,3807,6207,2807,380344,8003,690
2020-04-027,5907,6107,3307,390342,6003,695
2020-04-017,6807,6907,4107,510404,4003,755
2020-03-317,7707,7707,3507,550648,7003,775
2020-03-307,6407,8907,5707,810699,8003,905
2020-03-277,2307,7607,1507,760829,0003,880
2020-03-266,7007,0806,4507,080815,9003,540
2020-03-256,8106,9406,5906,750693,0003,375
2020-03-247,0807,3406,6406,840771,6003,420
2020-03-237,1807,3206,8807,1501,156,3003,575
2020-03-196,5207,3606,5207,3301,050,9003,665
2020-03-186,1106,6106,1106,380998,4003,190
2020-03-175,5306,2305,4106,1601,038,9003,080
2020-03-166,0806,1705,6105,630984,1002,815
2020-03-136,3906,4105,9706,220721,6003,110
2020-03-126,6206,7006,3306,520748,2003,260
2020-03-116,5706,7206,5106,720778,6003,360
2020-03-106,4106,6806,2006,620718,4003,310
2020-03-096,5306,6706,2806,350750,9003,175
2020-03-066,3906,5806,3406,580639,3003,290
2020-03-056,5506,5606,2306,3301,032,8003,165
2020-03-046,5506,7306,4706,550539,1003,275
2020-03-036,8506,8506,5406,620610,9003,310
2020-03-026,4206,7606,3906,750666,6003,375
2020-02-286,3106,6406,3006,5001,136,1003,250
2020-02-276,3606,3606,1606,350898,2003,175
2020-02-266,4306,4306,1706,2801,380,8003,140
2020-02-256,3706,3906,2506,320983,0003,160
2020-02-216,2906,4606,2806,430555,4003,215
2020-02-206,2806,3106,2406,250300,4003,125
2020-02-196,2206,3006,2006,280327,3003,140
2020-02-186,3806,4106,1806,180344,2003,090
2020-02-176,3406,3806,2906,380232,7003,190
2020-02-146,3806,4106,3106,350262,0003,175
2020-02-136,3806,3906,3306,390250,2003,195
2020-02-126,4106,4506,3106,370411,0003,185
2020-02-106,3106,3806,2706,350316,9003,175
2020-02-076,3306,3506,2406,320332,1003,160
2020-02-066,1406,4106,1006,330700,5003,165
2020-02-056,0406,1406,0406,140396,7003,070
2020-02-045,9406,0105,9205,990355,1002,995
2020-02-035,9506,0505,9305,990331,2002,995
2020-01-315,9906,0605,9206,030501,8003,015
2020-01-306,1206,1806,0206,050398,7003,025
2020-01-296,0806,1106,0106,100537,2003,050
2020-01-286,2206,3006,1406,280696,0003,140
2020-01-276,3206,4206,2806,340393,5003,170
2020-01-246,6506,6506,4606,490356,1003,245
2020-01-236,5706,6806,5706,600312,1003,300
2020-01-226,6106,7506,6106,740249,9003,370
2020-01-216,6206,6606,5806,610265,4003,305
2020-01-206,6606,6606,5306,590318,0003,295
2020-01-176,6806,7006,5706,590312,6003,295
2020-01-166,7006,7806,6806,710274,6003,355
2020-01-156,7906,7906,6406,700362,8003,350
2020-01-146,9506,9706,7406,830434,1003,415
2020-01-106,8506,9006,7306,890463,2003,445
2020-01-096,8706,9606,5806,8401,440,6003,420
2020-01-087,1007,2006,9307,020549,1003,510
2020-01-076,9407,2606,9307,250394,7003,625
2020-01-066,8807,0106,8706,920261,7003,460

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