6091 (株)ウエスコホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 661 | 664 | 659 | 664 | 4,100 | 664 |
| 2025-05-09 | 659 | 662 | 658 | 658 | 3,200 | 658 |
| 2025-05-08 | 660 | 663 | 658 | 659 | 4,500 | 659 |
| 2025-05-07 | 656 | 663 | 654 | 663 | 9,700 | 663 |
| 2025-05-02 | 655 | 658 | 654 | 654 | 4,300 | 654 |
| 2025-05-01 | 658 | 658 | 654 | 655 | 5,500 | 655 |
| 2025-04-30 | 656 | 660 | 656 | 657 | 6,200 | 657 |
| 2025-04-28 | 656 | 660 | 651 | 660 | 13,400 | 660 |
| 2025-04-25 | 652 | 655 | 648 | 655 | 7,300 | 655 |
| 2025-04-24 | 657 | 657 | 652 | 652 | 3,300 | 652 |
| 2025-04-23 | 656 | 657 | 653 | 657 | 2,400 | 657 |
| 2025-04-22 | 655 | 655 | 653 | 654 | 1,600 | 654 |
| 2025-04-21 | 658 | 660 | 654 | 654 | 8,600 | 654 |
| 2025-04-18 | 658 | 659 | 653 | 654 | 4,900 | 654 |
| 2025-04-17 | 655 | 657 | 651 | 655 | 4,100 | 655 |
| 2025-04-16 | 659 | 664 | 648 | 650 | 11,800 | 650 |
| 2025-04-15 | 659 | 659 | 650 | 659 | 16,500 | 659 |
| 2025-04-14 | 637 | 651 | 637 | 650 | 13,800 | 650 |
| 2025-04-11 | 629 | 637 | 628 | 635 | 5,700 | 635 |
| 2025-04-10 | 633 | 635 | 626 | 626 | 6,000 | 626 |
| 2025-04-09 | 601 | 609 | 600 | 609 | 7,500 | 609 |
| 2025-04-08 | 601 | 624 | 601 | 601 | 19,000 | 601 |
| 2025-04-07 | 574 | 617 | 573 | 591 | 36,300 | 591 |
| 2025-04-04 | 642 | 646 | 618 | 624 | 21,100 | 624 |
| 2025-04-03 | 657 | 660 | 648 | 654 | 9,800 | 654 |
| 2025-04-02 | 664 | 664 | 661 | 661 | 3,800 | 661 |
| 2025-04-01 | 666 | 666 | 660 | 664 | 10,100 | 664 |
| 2025-03-31 | 665 | 665 | 658 | 663 | 16,700 | 663 |
| 2025-03-28 | 660 | 663 | 659 | 663 | 7,700 | 663 |
| 2025-03-27 | 664 | 666 | 660 | 664 | 8,600 | 664 |
| 2025-03-26 | 662 | 667 | 656 | 665 | 17,500 | 665 |
| 2025-03-25 | 665 | 665 | 657 | 662 | 11,800 | 662 |
| 2025-03-24 | 650 | 665 | 650 | 663 | 28,100 | 663 |
| 2025-03-21 | 644 | 650 | 644 | 650 | 23,800 | 650 |
| 2025-03-19 | 646 | 648 | 641 | 644 | 9,900 | 644 |
| 2025-03-18 | 650 | 650 | 646 | 649 | 11,100 | 649 |
| 2025-03-17 | 655 | 655 | 646 | 647 | 26,600 | 647 |
| 2025-03-14 | 645 | 654 | 643 | 648 | 33,900 | 648 |
| 2025-03-13 | 642 | 642 | 638 | 641 | 14,900 | 641 |
| 2025-03-12 | 639 | 642 | 638 | 642 | 5,700 | 642 |
| 2025-03-11 | 640 | 640 | 626 | 637 | 20,000 | 637 |
| 2025-03-10 | 639 | 644 | 637 | 642 | 11,400 | 642 |
| 2025-03-07 | 637 | 641 | 637 | 637 | 6,800 | 637 |
| 2025-03-06 | 638 | 638 | 635 | 638 | 7,100 | 638 |
| 2025-03-05 | 634 | 638 | 634 | 636 | 3,900 | 636 |
| 2025-03-04 | 638 | 639 | 634 | 634 | 7,300 | 634 |
| 2025-03-03 | 632 | 641 | 626 | 634 | 13,500 | 634 |
| 2025-02-28 | 625 | 630 | 623 | 628 | 3,500 | 628 |
| 2025-02-27 | 622 | 627 | 622 | 627 | 3,800 | 627 |
| 2025-02-26 | 628 | 628 | 622 | 622 | 2,000 | 622 |
| 2025-02-25 | 626 | 628 | 623 | 628 | 5,800 | 628 |
| 2025-02-21 | 633 | 633 | 627 | 629 | 5,400 | 629 |
| 2025-02-20 | 633 | 635 | 627 | 633 | 7,500 | 633 |
| 2025-02-19 | 634 | 634 | 630 | 633 | 5,100 | 633 |
| 2025-02-18 | 639 | 639 | 631 | 634 | 3,700 | 634 |
| 2025-02-17 | 640 | 640 | 622 | 640 | 14,400 | 640 |
| 2025-02-14 | 625 | 652 | 613 | 630 | 58,000 | 630 |
| 2025-02-13 | 615 | 622 | 614 | 621 | 21,800 | 621 |
| 2025-02-12 | 613 | 615 | 613 | 614 | 4,800 | 614 |
| 2025-02-10 | 614 | 615 | 612 | 612 | 3,400 | 612 |
| 2025-02-07 | 612 | 613 | 611 | 612 | 3,800 | 612 |
| 2025-02-06 | 613 | 614 | 611 | 612 | 2,200 | 612 |
| 2025-02-05 | 612 | 613 | 610 | 613 | 6,900 | 613 |
| 2025-02-04 | 613 | 616 | 611 | 612 | 4,800 | 612 |
| 2025-02-03 | 614 | 615 | 611 | 613 | 5,800 | 613 |
| 2025-01-31 | 610 | 615 | 610 | 615 | 4,700 | 615 |
| 2025-01-30 | 616 | 620 | 612 | 613 | 400,800 | 613 |
| 2025-01-29 | 612 | 614 | 611 | 614 | 4,200 | 614 |
| 2025-01-28 | 611 | 612 | 608 | 612 | 2,400 | 612 |
| 2025-01-27 | 608 | 611 | 608 | 611 | 7,000 | 611 |
| 2025-01-24 | 606 | 610 | 606 | 610 | 5,900 | 610 |
| 2025-01-23 | 610 | 610 | 606 | 610 | 5,600 | 610 |
| 2025-01-22 | 612 | 612 | 608 | 610 | 1,300 | 610 |
| 2025-01-21 | 610 | 611 | 606 | 611 | 5,200 | 611 |
| 2025-01-20 | 614 | 614 | 610 | 613 | 2,000 | 613 |
| 2025-01-17 | 614 | 616 | 611 | 615 | 8,700 | 615 |
| 2025-01-16 | 616 | 616 | 610 | 614 | 8,900 | 614 |
| 2025-01-15 | 612 | 612 | 607 | 612 | 10,300 | 612 |
| 2025-01-14 | 604 | 605 | 601 | 605 | 11,300 | 605 |
| 2025-01-10 | 604 | 605 | 603 | 605 | 2,100 | 605 |
| 2025-01-09 | 605 | 607 | 604 | 604 | 5,900 | 604 |
| 2025-01-08 | 603 | 606 | 603 | 605 | 12,200 | 605 |
| 2025-01-07 | 610 | 610 | 605 | 607 | 6,000 | 607 |
| 2025-01-06 | 608 | 610 | 606 | 608 | 8,400 | 608 |
分割・併合履歴 ： なし