6091 (株)ウエスコホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	468	470	462	470	51,800	470
2021-12-29	466	469	464	465	14,400	465
2021-12-28	469	469	463	465	11,100	465
2021-12-27	466	468	465	467	7,200	467
2021-12-24	466	474	465	468	18,600	468
2021-12-23	465	470	465	465	7,700	465
2021-12-22	461	470	459	467	17,600	467
2021-12-21	464	466	457	461	15,800	461
2021-12-20	467	470	458	461	35,100	461
2021-12-17	482	482	468	472	31,500	472
2021-12-16	482	486	481	482	22,400	482
2021-12-15	476	482	473	482	17,600	482
2021-12-14	472	480	470	474	22,400	474
2021-12-13	479	482	470	470	26,600	470
2021-12-10	484	484	476	481	25,300	481
2021-12-09	487	494	482	490	39,400	490
2021-12-08	495	497	481	490	45,500	490
2021-12-07	499	499	481	496	44,600	496
2021-12-06	492	506	490	497	84,600	497
2021-12-03	487	492	483	491	33,100	491
2021-12-02	489	495	477	485	103,800	485
2021-12-01	482	495	472	492	53,500	492
2021-11-30	472	484	472	479	20,800	479
2021-11-29	484	493	465	469	96,900	469
2021-11-26	486	495	478	491	74,200	491
2021-11-25	482	492	476	490	68,000	490
2021-11-24	473	491	470	483	100,900	483
2021-11-22	467	471	462	471	13,000	471
2021-11-19	470	470	462	468	18,500	468
2021-11-18	467	470	464	470	17,000	470
2021-11-17	478	478	467	467	13,800	467
2021-11-16	483	488	472	476	43,200	476
2021-11-15	482	482	466	475	40,800	475
2021-11-12	470	478	461	470	61,200	470
2021-11-11	479	488	470	470	126,600	470
2021-11-10	458	489	455	479	192,500	479
2021-11-09	461	461	456	456	5,000	456
2021-11-08	460	462	456	462	11,800	462
2021-11-05	460	460	455	459	11,800	459
2021-11-04	454	459	452	459	18,300	459
2021-11-02	448	453	448	449	27,500	449
2021-11-01	450	455	446	453	18,900	453
2021-10-29	447	447	444	445	8,300	445
2021-10-28	443	447	441	447	18,000	447
2021-10-27	443	447	441	444	8,700	444
2021-10-26	444	446	441	443	14,300	443
2021-10-25	445	445	441	443	12,900	443
2021-10-22	442	447	442	445	15,500	445
2021-10-21	447	448	443	443	27,900	443
2021-10-20	448	450	445	447	21,300	447
2021-10-19	450	452	445	447	22,700	447
2021-10-18	462	462	448	449	29,800	449
2021-10-15	462	462	452	460	19,000	460
2021-10-14	458	458	450	457	26,300	457
2021-10-13	454	461	452	459	24,000	459
2021-10-12	461	461	453	456	15,500	456
2021-10-11	452	459	450	459	12,000	459
2021-10-08	447	451	443	447	22,500	447
2021-10-07	443	446	442	442	8,900	442
2021-10-06	445	449	438	443	26,000	443
2021-10-05	452	452	437	443	56,900	443
2021-10-04	456	460	453	453	14,500	453
2021-10-01	457	457	452	455	12,400	455
2021-09-30	460	461	458	458	13,500	458
2021-09-29	458	462	457	461	13,100	461
2021-09-28	461	461	457	461	13,100	461
2021-09-27	461	465	460	464	36,200	464
2021-09-24	464	466	458	466	33,400	466
2021-09-22	462	462	456	456	21,200	456
2021-09-21	459	462	452	461	37,100	461
2021-09-17	474	474	465	466	18,400	466
2021-09-16	475	475	465	470	33,700	470
2021-09-15	475	475	465	471	58,100	471
2021-09-14	482	485	473	476	153,200	476
2021-09-13	486	498	480	498	259,700	498
2021-09-10	477	479	471	476	63,800	476
2021-09-09	473	475	469	474	54,600	474
2021-09-08	488	488	464	476	456,500	476
2021-09-07	465	465	458	458	15,300	458
2021-09-06	459	465	458	465	43,900	465
2021-09-03	457	459	455	458	14,600	458
2021-09-02	449	457	448	455	77,600	455
2021-09-01	445	446	443	445	15,100	445
2021-08-31	441	447	441	444	12,500	444
2021-08-30	440	445	440	442	13,800	442
2021-08-27	441	442	437	441	24,300	441
2021-08-26	442	444	441	442	4,000	442
2021-08-25	439	447	439	442	12,100	442
2021-08-24	438	441	436	441	15,200	441
2021-08-23	434	436	434	435	22,400	435
2021-08-20	436	437	431	433	16,500	433
2021-08-19	441	443	436	438	12,400	438
2021-08-18	436	441	436	439	9,400	439
2021-08-17	444	445	437	437	9,600	437
2021-08-16	448	450	440	444	41,900	444
2021-08-13	440	446	434	445	57,700	445
2021-08-12	435	439	434	438	29,000	438
2021-08-11	438	439	432	437	36,300	437
2021-08-10	443	444	435	437	40,100	437
2021-08-06	443	444	441	444	21,600	444
2021-08-05	447	447	439	444	28,200	444
2021-08-04	449	450	447	448	11,200	448
2021-08-03	453	453	447	447	25,700	447
2021-08-02	453	456	452	454	28,100	454
2021-07-30	452	456	448	454	56,000	454
2021-07-29	450	463	450	454	206,600	454
2021-07-28	467	473	463	463	346,000	463
2021-07-27	476	477	473	474	94,300	474
2021-07-26	480	482	475	475	87,600	475
2021-07-21	476	483	474	478	55,300	478
2021-07-20	473	479	470	478	45,300	478
2021-07-19	484	488	479	480	59,900	480
2021-07-16	484	487	484	486	24,000	486
2021-07-15	489	492	484	484	67,500	484
2021-07-14	488	491	485	489	47,500	489
2021-07-13	489	490	486	488	46,300	488
2021-07-12	485	489	484	487	65,000	487
2021-07-09	482	488	481	485	33,200	485
2021-07-08	490	492	484	489	59,600	489
2021-07-07	487	511	485	491	312,400	491
2021-07-06	488	490	485	489	35,100	489
2021-07-05	492	494	488	492	23,300	492
2021-07-02	484	492	484	487	43,400	487
2021-07-01	499	499	486	491	39,900	491
2021-06-30	493	499	490	497	30,500	497
2021-06-29	488	499	488	490	34,400	490
2021-06-28	483	491	482	488	27,600	488
2021-06-25	480	487	479	480	33,200	480
2021-06-24	483	483	480	480	8,300	480
2021-06-23	479	481	478	481	10,000	481
2021-06-22	470	478	470	478	14,400	478
2021-06-21	472	472	463	469	25,000	469
2021-06-18	477	477	473	473	10,200	473
2021-06-17	479	479	474	474	20,600	474
2021-06-16	480	481	475	476	37,900	476
2021-06-15	487	488	472	478	75,300	478
2021-06-14	474	486	470	485	77,000	485
2021-06-11	473	476	469	472	12,500	472
2021-06-10	473	476	472	472	8,000	472
2021-06-09	473	476	471	472	17,700	472
2021-06-08	467	472	465	470	14,100	470
2021-06-07	465	467	463	466	19,700	466
2021-06-04	465	466	460	460	24,900	460
2021-06-03	472	472	462	462	39,600	462
2021-06-02	474	476	469	472	35,000	472
2021-06-01	470	475	466	474	53,500	474
2021-05-31	460	466	459	462	23,000	462
2021-05-28	459	459	455	458	24,700	458
2021-05-27	459	460	454	460	15,400	460
2021-05-26	458	459	456	459	5,700	459
2021-05-25	459	460	455	458	14,900	458
2021-05-24	458	458	455	458	6,900	458
2021-05-21	456	458	455	458	5,900	458
2021-05-20	456	456	452	455	16,600	455
2021-05-19	457	458	455	456	5,200	456
2021-05-18	452	457	452	457	7,500	457
2021-05-17	459	459	453	454	10,600	454
2021-05-14	458	458	449	457	35,500	457
2021-05-13	451	453	450	452	45,000	452
2021-05-12	454	456	452	452	9,800	452
2021-05-11	457	457	452	456	20,600	456
2021-05-10	460	460	454	457	12,100	457
2021-05-07	458	461	456	459	15,800	459
2021-05-06	453	459	453	458	19,100	458
2021-04-30	453	454	451	452	21,300	452
2021-04-28	452	456	452	453	7,300	453
2021-04-27	454	459	452	452	16,300	452
2021-04-26	452	454	451	454	15,800	454
2021-04-23	454	456	452	455	5,600	455
2021-04-22	453	457	453	454	3,900	454
2021-04-21	455	457	451	452	13,300	452
2021-04-20	457	459	454	459	12,500	459
2021-04-19	453	458	453	458	11,000	458
2021-04-16	459	459	452	453	20,100	453
2021-04-15	459	459	452	456	19,800	456
2021-04-14	457	457	452	452	10,200	452
2021-04-13	454	457	453	457	6,100	457
2021-04-12	457	457	454	454	8,400	454
2021-04-09	456	460	455	456	4,300	456
2021-04-08	465	465	454	459	26,100	459
2021-04-07	461	466	460	466	11,900	466
2021-04-06	464	464	457	461	40,100	461
2021-04-05	455	460	452	460	32,300	460
2021-04-02	450	455	449	455	19,000	455
2021-04-01	453	454	449	449	14,600	449
2021-03-31	452	452	448	452	20,000	452
2021-03-30	445	452	445	452	15,800	452
2021-03-29	452	452	445	448	311,000	448
2021-03-26	452	452	446	452	9,100	452
2021-03-25	443	453	442	452	12,800	452
2021-03-24	441	445	438	443	88,900	443
2021-03-23	454	457	442	442	46,100	442
2021-03-22	453	456	452	452	12,900	452
2021-03-19	452	455	452	455	5,600	455
2021-03-18	454	455	450	450	27,300	450
2021-03-17	452	453	447	453	40,700	453
2021-03-16	460	460	451	451	72,600	451
2021-03-15	468	468	455	455	62,000	455
2021-03-12	456	461	455	458	20,800	458
2021-03-11	452	463	452	456	73,600	456
2021-03-10	460	463	448	452	26,700	452
2021-03-09	466	468	455	455	31,500	455
2021-03-08	458	468	456	462	54,200	462
2021-03-05	455	455	445	450	14,700	450
2021-03-04	461	461	452	455	28,400	455
2021-03-03	459	465	457	463	16,200	463
2021-03-02	473	475	459	459	58,100	459
2021-03-01	450	473	450	470	148,200	470
2021-02-26	450	453	444	450	16,800	450
2021-02-25	446	452	446	451	14,700	451
2021-02-24	450	451	444	446	16,800	446
2021-02-22	447	457	447	447	63,100	447
2021-02-19	446	450	445	447	7,000	447
2021-02-18	450	455	443	449	66,600	449
2021-02-17	455	455	449	452	19,700	452
2021-02-16	457	459	452	453	15,500	453
2021-02-15	460	460	454	454	26,600	454
2021-02-12	454	455	450	455	5,000	455
2021-02-10	452	454	447	454	10,600	454
2021-02-09	454	455	449	450	21,000	450
2021-02-08	452	457	449	451	17,200	451
2021-02-05	445	465	443	451	50,200	451
2021-02-04	446	446	440	444	11,600	444
2021-02-03	445	446	442	446	9,700	446
2021-02-02	441	447	438	442	30,200	442
2021-02-01	441	444	438	443	16,500	443
2021-01-29	449	449	441	441	18,300	441
2021-01-28	447	452	443	448	17,100	448
2021-01-27	461	463	446	450	69,500	450
2021-01-26	446	446	443	443	2,100	443
2021-01-25	446	449	445	446	6,400	446
2021-01-22	446	449	443	445	9,100	445
2021-01-21	448	450	446	446	4,300	446
2021-01-20	448	448	445	446	7,500	446
2021-01-19	450	451	447	448	8,400	448
2021-01-18	453	453	447	448	8,400	448
2021-01-15	451	451	446	450	10,200	450
2021-01-14	447	448	445	447	6,200	447
2021-01-13	447	451	445	445	10,800	445
2021-01-12	450	450	448	448	7,200	448
2021-01-08	449	456	448	450	19,400	450
2021-01-07	445	449	444	449	7,400	449
2021-01-06	452	452	441	444	15,900	444
2021-01-05	441	445	440	444	14,400	444
2021-01-04	443	453	443	444	17,800	444

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30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	29	30	31

6091 (株)ウエスコホールディングス の時系列データ [2021年度]

6091 (株)ウエスコホールディングスの時系列データ [2021年度]