3141 ウエルシアホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,460	2,472	2,443.5	2,466	729,100	2,466
2023-12-28	2,450	2,460.5	2,434.5	2,460.5	503,600	2,460.50
2023-12-27	2,406	2,449	2,399.5	2,445	684,900	2,445
2023-12-26	2,402.5	2,413	2,388.5	2,401	462,400	2,401
2023-12-25	2,446	2,446.5	2,394	2,399	600,800	2,399
2023-12-22	2,340	2,420	2,332.5	2,420	959,000	2,420
2023-12-21	2,323.5	2,340.5	2,304.5	2,340	670,900	2,340
2023-12-20	2,345	2,359.5	2,322.5	2,325.5	1,131,900	2,325.50
2023-12-19	2,300	2,328.5	2,290.5	2,328	1,346,600	2,328
2023-12-18	2,360	2,361	2,318.5	2,324	1,070,200	2,324
2023-12-15	2,419.5	2,419.5	2,372.5	2,372.5	1,768,000	2,372.50
2023-12-14	2,445	2,466	2,399	2,442	1,296,800	2,442
2023-12-13	2,575	2,578.5	2,430	2,430	1,691,200	2,430
2023-12-12	2,580	2,607	2,573	2,587	793,300	2,587
2023-12-11	2,554	2,577	2,540.5	2,576	562,100	2,576
2023-12-08	2,548	2,573	2,538	2,553.5	814,800	2,553.50
2023-12-07	2,554	2,583.5	2,548.5	2,554	613,400	2,554
2023-12-06	2,540	2,556.5	2,524	2,547	708,600	2,547
2023-12-05	2,530	2,557	2,523.5	2,540	790,900	2,540
2023-12-04	2,528	2,558	2,520	2,532.5	576,100	2,532.50
2023-12-01	2,588	2,619	2,538	2,547	1,163,700	2,547
2023-11-30	2,570.5	2,597.5	2,531.5	2,584	10,607,000	2,584
2023-11-29	2,631	2,638	2,593.5	2,613	1,364,300	2,613
2023-11-28	2,574	2,632	2,564	2,627.5	1,629,000	2,627.50
2023-11-27	2,566	2,592.5	2,548	2,566.5	1,475,200	2,566.50
2023-11-24	2,529.5	2,572.5	2,502	2,570.5	1,393,000	2,570.50
2023-11-22	2,508	2,519.5	2,454	2,519.5	1,391,500	2,519.50
2023-11-21	2,558	2,564	2,492	2,508.5	1,036,900	2,508.50
2023-11-20	2,548	2,562.5	2,531	2,540	799,700	2,540
2023-11-17	2,544	2,546.5	2,509	2,539	986,200	2,539
2023-11-16	2,580.5	2,602	2,552.5	2,563.5	1,365,500	2,563.50
2023-11-15	2,527	2,691	2,463	2,606.5	4,563,000	2,606.50
2023-11-14	2,489	2,533	2,474	2,507	1,024,500	2,507
2023-11-13	2,477.5	2,488	2,462	2,476.5	698,300	2,476.50
2023-11-10	2,466	2,478	2,455.5	2,475	379,900	2,475
2023-11-09	2,461	2,482	2,437.5	2,476.5	551,700	2,476.50
2023-11-08	2,415.5	2,459	2,404	2,455.5	675,600	2,455.50
2023-11-07	2,452.5	2,465	2,400	2,408	964,900	2,408
2023-11-06	2,500	2,503.5	2,454	2,456	1,024,300	2,456
2023-11-02	2,500	2,513	2,485.5	2,495	598,600	2,495
2023-11-01	2,520	2,521	2,466	2,492	739,500	2,492
2023-10-31	2,450	2,501.5	2,445	2,499.5	971,900	2,499.50
2023-10-30	2,489	2,489.5	2,458.5	2,464.5	757,400	2,464.50
2023-10-27	2,474	2,482	2,442.5	2,481.5	623,500	2,481.50
2023-10-26	2,444	2,474.5	2,430.5	2,459.5	731,800	2,459.50
2023-10-25	2,450	2,453.5	2,414.5	2,441	697,800	2,441
2023-10-24	2,416	2,445	2,405.5	2,441	880,500	2,441
2023-10-23	2,375	2,426	2,361	2,415	1,056,400	2,415
2023-10-20	2,360	2,398	2,356	2,373.5	643,300	2,373.50
2023-10-19	2,345	2,386.5	2,341	2,380	839,100	2,380
2023-10-18	2,381.5	2,388	2,335.5	2,364.5	1,435,900	2,364.50
2023-10-17	2,358.5	2,383	2,347.5	2,381	1,027,400	2,381
2023-10-16	2,409.5	2,413.5	2,342	2,346	1,615,800	2,346
2023-10-13	2,520	2,522.5	2,404.5	2,410.5	2,406,100	2,410.50
2023-10-12	2,586	2,590	2,511	2,511	1,837,900	2,511
2023-10-11	2,694	2,735	2,592	2,592	2,464,000	2,592
2023-10-10	2,621.5	2,683.5	2,616	2,644	2,057,900	2,644
2023-10-06	2,594.5	2,610	2,583.5	2,604.5	863,600	2,604.50
2023-10-05	2,530	2,579.5	2,522	2,574.5	821,200	2,574.50
2023-10-04	2,511	2,567.5	2,501.5	2,554	1,012,100	2,554
2023-10-03	2,516	2,538	2,503.5	2,519.5	711,300	2,519.50
2023-10-02	2,588	2,595.5	2,518.5	2,522.5	989,700	2,522.50
2023-09-29	2,612.5	2,615.5	2,569	2,583.5	855,900	2,583.50
2023-09-28	2,590	2,610.5	2,568	2,598.5	766,300	2,598.50
2023-09-27	2,570.5	2,608	2,564	2,606	853,600	2,606
2023-09-26	2,607.5	2,635	2,598.5	2,598.5	886,800	2,598.50
2023-09-25	2,522.5	2,607	2,519	2,605	1,322,100	2,605
2023-09-22	2,586	2,593	2,504	2,504	1,902,300	2,504
2023-09-21	2,645	2,660.5	2,598.5	2,601.5	1,362,000	2,601.50
2023-09-20	2,660.5	2,673.5	2,649.5	2,662.5	689,800	2,662.50
2023-09-19	2,683	2,686	2,624	2,649	1,092,800	2,649
2023-09-15	2,719.5	2,720	2,676.5	2,683.5	1,213,000	2,683.50
2023-09-14	2,711.5	2,724.5	2,701	2,719.5	614,600	2,719.50
2023-09-13	2,720	2,721	2,699	2,710.5	489,500	2,710.50
2023-09-12	2,664.5	2,718	2,662.5	2,717.5	661,500	2,717.50
2023-09-11	2,695.5	2,700	2,651.5	2,665	636,200	2,665
2023-09-08	2,691	2,731	2,691	2,694.5	657,500	2,694.50
2023-09-07	2,697	2,721	2,694.5	2,713	384,500	2,713
2023-09-06	2,700	2,721	2,698	2,717.5	434,700	2,717.50
2023-09-05	2,680	2,700	2,679.5	2,696	493,900	2,696
2023-09-04	2,667.5	2,691	2,661	2,668	651,800	2,668
2023-09-01	2,679.5	2,681.5	2,661	2,672	630,700	2,672
2023-08-31	2,651	2,687	2,651	2,677.5	1,025,900	2,677.50
2023-08-30	2,654.5	2,677	2,645.5	2,662	515,900	2,662
2023-08-29	2,639	2,682	2,639	2,671	845,700	2,671
2023-08-28	2,639.5	2,643.5	2,602.5	2,631.5	681,500	2,631.50
2023-08-25	2,628	2,641	2,620.5	2,628.5	562,200	2,628.50
2023-08-24	2,650	2,652.5	2,629.5	2,648	530,400	2,648
2023-08-23	2,644	2,655	2,631	2,649	417,700	2,649
2023-08-22	2,615	2,658.5	2,607	2,653	722,500	2,653
2023-08-21	2,615	2,629.5	2,606.5	2,615	826,000	2,615
2023-08-18	2,660	2,661	2,603	2,610.5	1,161,500	2,610.50
2023-08-17	2,720	2,726	2,677.5	2,677.5	813,400	2,677.50
2023-08-16	2,710	2,735.5	2,694	2,712.5	1,047,200	2,712.50
2023-08-15	2,800.5	2,800.5	2,740.5	2,741.5	945,800	2,741.50
2023-08-14	2,787	2,813.5	2,779	2,800.5	1,493,100	2,800.50
2023-08-10	2,770	2,778	2,750	2,765.5	809,500	2,765.50
2023-08-09	2,751	2,770	2,737	2,765	506,200	2,765
2023-08-08	2,744	2,761	2,740.5	2,753	703,000	2,753
2023-08-07	2,725.5	2,740.5	2,719.5	2,740	670,900	2,740
2023-08-04	2,710.5	2,732	2,695.5	2,728.5	767,200	2,728.50
2023-08-03	2,703	2,718.5	2,700	2,714	785,600	2,714
2023-08-02	2,700.5	2,721	2,695	2,713	832,300	2,713
2023-08-01	2,694	2,707	2,679	2,707	783,100	2,707
2023-07-31	2,692.5	2,698	2,658	2,676	974,100	2,676
2023-07-28	2,653.5	2,685	2,641	2,681	1,076,400	2,681
2023-07-27	2,689	2,689	2,665.5	2,676	1,131,500	2,676
2023-07-26	2,684.5	2,703	2,680	2,702.5	815,700	2,702.50
2023-07-25	2,721	2,727.5	2,693.5	2,693.5	922,700	2,693.50
2023-07-24	2,731	2,738	2,714	2,727	630,700	2,727
2023-07-21	2,710	2,734	2,708	2,724.5	522,800	2,724.50
2023-07-20	2,718	2,736.5	2,707	2,707	801,600	2,707
2023-07-19	2,709	2,718	2,701	2,718	615,200	2,718
2023-07-18	2,719.5	2,745	2,705	2,708	863,500	2,708
2023-07-14	2,709.5	2,721	2,686	2,716	1,263,200	2,716
2023-07-13	2,730	2,744.5	2,707	2,714	1,557,100	2,714
2023-07-12	2,773	2,783.5	2,718	2,732.5	2,437,300	2,732.50
2023-07-11	2,812	2,852	2,754	2,772	5,555,400	2,772
2023-07-10	3,050	3,113	3,027	3,102	1,561,900	3,102
2023-07-07	2,966	3,039	2,955	3,031	841,700	3,031
2023-07-06	2,976	2,991.5	2,965	2,975	637,000	2,975
2023-07-05	2,979	2,995	2,972	2,986.5	462,700	2,986.50
2023-07-04	3,000	3,023	2,977.5	2,986	623,400	2,986
2023-07-03	3,010	3,033	3,007	3,020	421,400	3,020
2023-06-30	3,025	3,025	2,974.5	2,995.5	744,600	2,995.50
2023-06-29	3,000	3,040	2,995	3,033	565,200	3,033
2023-06-28	2,950	3,013	2,945.5	3,013	774,800	3,013
2023-06-27	2,955	2,964	2,902.5	2,936	749,200	2,936
2023-06-26	2,964	2,983	2,945.5	2,978.5	724,700	2,978.50
2023-06-23	2,924.5	2,966.5	2,919	2,940	1,012,500	2,940
2023-06-22	2,948	2,962	2,900	2,905	728,700	2,905
2023-06-21	2,912.5	2,954.5	2,910	2,946.5	876,900	2,946.50
2023-06-20	2,898	2,915.5	2,867	2,915.5	696,000	2,915.50
2023-06-19	2,936	2,942.5	2,892	2,899	602,300	2,899
2023-06-16	2,912	2,936	2,905.5	2,927.5	787,100	2,927.50
2023-06-15	2,949.5	2,959.5	2,911.5	2,912	786,700	2,912
2023-06-14	2,896	2,957	2,873	2,945.5	988,500	2,945.50
2023-06-13	2,902	2,904.5	2,874	2,883.5	1,161,300	2,883.50
2023-06-12	2,960	2,970.5	2,901.5	2,920	772,300	2,920
2023-06-09	2,977	2,996	2,937.5	2,940	810,000	2,940
2023-06-08	2,972	2,994	2,966.5	2,971	481,300	2,971
2023-06-07	3,000	3,015	2,967	2,974.5	666,400	2,974.50
2023-06-06	3,008	3,027	2,992.5	2,999.5	657,100	2,999.50
2023-06-05	3,055	3,075	3,007	3,008	954,000	3,008
2023-06-02	2,989	3,035	2,986	3,030	338,000	3,030
2023-06-01	2,953	3,000	2,951	2,991	500,600	2,991
2023-05-31	2,947	2,970	2,920	2,948	1,372,200	2,948
2023-05-30	3,015	3,045	2,986	2,997	572,500	2,997
2023-05-29	3,040	3,050	2,996	3,005	654,100	3,005
2023-05-26	3,095	3,095	3,025	3,040	598,800	3,040
2023-05-25	3,095	3,150	3,080	3,095	488,900	3,095
2023-05-24	3,130	3,160	3,105	3,120	658,300	3,120
2023-05-23	3,185	3,200	3,140	3,150	667,300	3,150
2023-05-22	3,120	3,195	3,115	3,175	803,600	3,175
2023-05-19	3,110	3,140	3,090	3,115	704,700	3,115
2023-05-18	3,055	3,095	3,030	3,090	706,400	3,090
2023-05-17	3,020	3,045	3,000	3,035	440,300	3,035
2023-05-16	2,968	3,030	2,952	3,030	930,300	3,030
2023-05-15	2,986	3,005	2,938	2,947	946,700	2,947
2023-05-12	2,970	2,987	2,957	2,979	924,300	2,979
2023-05-11	2,912	2,954	2,912	2,924	696,300	2,924
2023-05-10	2,920	2,934	2,897	2,917	833,400	2,917
2023-05-09	2,849	2,899	2,848	2,898	903,600	2,898
2023-05-08	2,860	2,876	2,837	2,839	480,200	2,839
2023-05-02	2,889	2,895	2,852	2,862	387,900	2,862
2023-05-01	2,856	2,880	2,846	2,878	781,900	2,878
2023-04-28	2,801	2,849	2,792	2,846	1,179,300	2,846
2023-04-27	2,780	2,805	2,764	2,782	558,000	2,782
2023-04-26	2,799	2,832	2,791	2,794	627,500	2,794
2023-04-25	2,814	2,828	2,795	2,820	468,100	2,820
2023-04-24	2,809	2,824	2,795	2,802	445,500	2,802
2023-04-21	2,826	2,838	2,804	2,805	570,500	2,805
2023-04-20	2,812	2,821	2,801	2,805	603,600	2,805
2023-04-19	2,865	2,865	2,820	2,825	737,500	2,825
2023-04-18	2,820	2,865	2,819	2,865	585,800	2,865
2023-04-17	2,849	2,851	2,823	2,835	448,100	2,835
2023-04-14	2,829	2,844	2,818	2,843	867,800	2,843
2023-04-13	2,790	2,845	2,784	2,840	914,400	2,840
2023-04-12	2,771	2,821	2,769	2,790	913,800	2,790
2023-04-11	2,730	2,809	2,717	2,784	1,199,000	2,784
2023-04-10	2,752	2,787	2,743	2,766	657,200	2,766
2023-04-07	2,773	2,773	2,746	2,751	608,900	2,751
2023-04-06	2,770	2,785	2,746	2,785	728,800	2,785
2023-04-05	2,844	2,844	2,796	2,805	508,000	2,805
2023-04-04	2,839	2,850	2,820	2,836	459,800	2,836
2023-04-03	2,844	2,850	2,821	2,849	550,700	2,849
2023-03-31	2,819	2,838	2,796	2,834	707,200	2,834
2023-03-30	2,833	2,833	2,784	2,793	483,600	2,793
2023-03-29	2,825	2,836	2,797	2,836	507,100	2,836
2023-03-28	2,807	2,830	2,778	2,821	416,200	2,821
2023-03-27	2,812	2,834	2,798	2,807	434,000	2,807
2023-03-24	2,793	2,821	2,775	2,797	670,600	2,797
2023-03-23	2,818	2,818	2,766	2,768	506,000	2,768
2023-03-22	2,822	2,827	2,783	2,818	525,500	2,818
2023-03-20	2,798	2,817	2,771	2,792	524,700	2,792
2023-03-17	2,767	2,805	2,752	2,805	638,100	2,805
2023-03-16	2,716	2,775	2,696	2,770	728,200	2,770
2023-03-15	2,792	2,806	2,726	2,737	1,011,000	2,737
2023-03-14	2,839	2,839	2,796	2,811	561,300	2,811
2023-03-13	2,807	2,847	2,807	2,842	602,000	2,842
2023-03-10	2,840	2,858	2,818	2,819	691,000	2,819
2023-03-09	2,846	2,887	2,841	2,873	604,600	2,873
2023-03-08	2,830	2,852	2,808	2,842	1,014,800	2,842
2023-03-07	2,800	2,824	2,791	2,799	609,600	2,799
2023-03-06	2,834	2,837	2,797	2,825	518,200	2,825
2023-03-03	2,802	2,824	2,780	2,817	718,100	2,817
2023-03-02	2,833	2,846	2,806	2,809	848,800	2,809
2023-03-01	2,977	2,989	2,835	2,842	1,435,800	2,842
2023-02-28	2,948	2,984	2,925	2,979	1,011,700	2,979
2023-02-27	2,936	2,959	2,909	2,959	1,465,800	2,959
2023-02-24	2,925	2,966	2,915	2,966	3,099,600	2,966
2023-02-22	2,986	2,995	2,937	2,944	1,170,300	2,944
2023-02-21	3,035	3,050	2,988	2,991	830,300	2,991
2023-02-20	3,025	3,045	3,015	3,025	792,400	3,025
2023-02-17	3,010	3,020	2,986	3,015	1,732,800	3,015
2023-02-16	3,000	3,045	2,998	3,015	1,118,700	3,015
2023-02-15	2,968	2,987	2,958	2,972	647,500	2,972
2023-02-14	2,939	2,979	2,921	2,969	775,100	2,969
2023-02-13	2,918	2,945	2,888	2,910	843,900	2,910
2023-02-10	2,897	2,921	2,881	2,921	1,088,700	2,921
2023-02-09	2,922	2,925	2,882	2,882	840,800	2,882
2023-02-08	2,945	2,959	2,926	2,936	783,700	2,936
2023-02-07	2,913	2,943	2,913	2,923	751,400	2,923
2023-02-06	2,925	2,935	2,904	2,912	687,100	2,912
2023-02-03	2,932	2,945	2,886	2,901	848,600	2,901
2023-02-02	2,935	2,938	2,904	2,920	628,000	2,920
2023-02-01	2,916	2,944	2,904	2,911	530,500	2,911
2023-01-31	2,887	2,925	2,881	2,901	776,700	2,901
2023-01-30	2,896	2,906	2,867	2,894	645,000	2,894
2023-01-27	2,862	2,890	2,846	2,872	899,900	2,872
2023-01-26	2,930	2,932	2,877	2,878	727,100	2,878
2023-01-25	2,880	2,916	2,867	2,913	527,900	2,913
2023-01-24	2,920	2,934	2,878	2,891	702,200	2,891
2023-01-23	2,890	2,918	2,881	2,914	403,200	2,914
2023-01-20	2,862	2,914	2,853	2,862	723,400	2,862
2023-01-19	2,830	2,895	2,826	2,891	504,400	2,891
2023-01-18	2,830	2,898	2,824	2,857	731,700	2,857
2023-01-17	2,874	2,879	2,834	2,854	674,300	2,854
2023-01-16	2,879	2,903	2,849	2,874	664,200	2,874
2023-01-13	2,964	2,992	2,897	2,900	1,083,900	2,900
2023-01-12	3,030	3,050	2,969	2,976	821,800	2,976
2023-01-11	3,070	3,140	3,035	3,045	1,007,100	3,045
2023-01-10	3,090	3,120	3,060	3,115	1,082,700	3,115
2023-01-06	2,983	3,015	2,981	2,992	613,700	2,992
2023-01-05	2,987	3,025	2,957	3,000	617,900	3,000
2023-01-04	3,065	3,065	2,998	3,010	561,600	3,010

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28