6091 (株)ウエスコホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	452	456	451	455	6,500	455
2022-12-29	444	455	444	455	21,000	455
2022-12-28	454	454	450	454	11,400	454
2022-12-27	452	455	451	451	5,200	451
2022-12-26	457	457	448	454	22,100	454
2022-12-23	452	457	450	457	4,500	457
2022-12-22	448	452	447	452	26,700	452
2022-12-21	447	450	446	448	14,700	448
2022-12-20	451	456	445	455	34,800	455
2022-12-19	454	457	452	455	19,200	455
2022-12-16	462	462	457	462	16,400	462
2022-12-15	459	461	455	461	19,400	461
2022-12-14	463	463	455	458	23,400	458
2022-12-13	463	464	461	463	10,700	463
2022-12-12	468	469	465	465	11,400	465
2022-12-09	468	468	465	465	14,400	465
2022-12-08	464	468	463	466	14,800	466
2022-12-07	462	468	462	468	6,400	468
2022-12-06	466	467	466	466	14,900	466
2022-12-05	469	469	466	466	6,700	466
2022-12-02	469	469	467	468	12,000	468
2022-12-01	467	470	466	470	11,600	470
2022-11-30	463	467	463	467	7,900	467
2022-11-29	465	470	461	467	13,900	467
2022-11-28	473	473	468	471	5,200	471
2022-11-25	472	475	472	473	5,600	473
2022-11-24	473	475	472	472	10,100	472
2022-11-22	472	477	472	475	12,700	475
2022-11-21	474	476	472	475	13,000	475
2022-11-18	474	476	473	473	9,000	473
2022-11-17	475	476	472	476	11,100	476
2022-11-16	477	477	473	475	31,600	475
2022-11-15	476	476	469	472	33,800	472
2022-11-14	467	469	466	469	11,000	469
2022-11-11	471	472	466	466	12,500	466
2022-11-10	468	471	468	471	4,700	471
2022-11-09	470	470	467	469	4,600	469
2022-11-08	467	472	462	467	31,400	467
2022-11-07	468	470	466	468	10,700	468
2022-11-04	467	469	465	469	8,200	469
2022-11-02	468	469	462	469	9,600	469
2022-11-01	464	468	464	468	15,600	468
2022-10-31	467	468	462	464	8,800	464
2022-10-28	465	468	465	468	8,000	468
2022-10-27	465	467	464	467	5,200	467
2022-10-26	461	465	461	465	6,900	465
2022-10-25	461	463	461	462	5,600	462
2022-10-24	461	464	461	461	7,900	461
2022-10-21	460	464	460	464	5,000	464
2022-10-20	460	463	460	460	3,900	460
2022-10-19	460	462	459	461	10,200	461
2022-10-18	458	461	458	460	7,600	460
2022-10-17	456	459	454	458	9,500	458
2022-10-14	460	460	454	459	18,600	459
2022-10-13	451	453	448	453	6,100	453
2022-10-12	449	452	446	452	8,000	452
2022-10-11	450	450	447	449	6,100	449
2022-10-07	448	450	447	450	5,800	450
2022-10-06	449	450	448	448	12,400	448
2022-10-05	446	449	444	448	8,300	448
2022-10-04	447	448	443	443	7,300	443
2022-10-03	445	447	440	442	15,800	442
2022-09-30	442	444	442	444	9,300	444
2022-09-29	445	449	443	444	12,300	444
2022-09-28	440	446	440	442	20,900	442
2022-09-27	451	451	441	446	30,200	446
2022-09-26	451	452	447	447	25,100	447
2022-09-22	451	453	451	453	15,200	453
2022-09-21	454	456	451	453	11,300	453
2022-09-20	455	456	453	453	16,600	453
2022-09-16	465	465	451	455	53,100	455
2022-09-15	469	469	458	463	43,100	463
2022-09-14	465	468	461	462	43,800	462
2022-09-13	471	475	470	472	66,900	472
2022-09-12	468	470	467	469	18,100	469
2022-09-09	465	468	465	465	12,600	465
2022-09-08	466	468	465	467	13,200	467
2022-09-07	466	466	464	464	10,300	464
2022-09-06	466	467	464	465	13,700	465
2022-09-05	464	468	464	467	13,200	467
2022-09-02	469	469	465	465	19,500	465
2022-09-01	468	470	467	469	11,400	469
2022-08-31	472	472	467	468	20,300	468
2022-08-30	468	472	467	471	19,600	471
2022-08-29	466	472	466	469	16,200	469
2022-08-26	470	470	468	469	15,500	469
2022-08-25	467	470	467	469	14,600	469
2022-08-24	468	468	466	466	9,000	466
2022-08-23	469	470	467	468	7,000	468
2022-08-22	470	470	469	469	14,000	469
2022-08-19	470	471	469	469	10,400	469
2022-08-18	470	471	469	469	10,800	469
2022-08-17	470	474	468	472	29,200	472
2022-08-16	470	471	468	470	18,600	470
2022-08-15	468	470	465	470	39,600	470
2022-08-12	468	468	461	466	36,100	466
2022-08-10	464	466	462	466	18,000	466
2022-08-09	464	466	462	464	26,800	464
2022-08-08	466	466	463	465	18,100	465
2022-08-05	465	466	461	464	31,100	464
2022-08-04	469	469	462	465	25,600	465
2022-08-03	468	468	463	466	29,000	466
2022-08-02	466	470	463	470	44,900	470
2022-08-01	466	468	463	468	72,000	468
2022-07-29	476	476	460	461	163,600	461
2022-07-28	479	481	472	474	225,500	474
2022-07-27	497	506	495	503	222,000	503
2022-07-26	491	494	491	492	111,900	492
2022-07-25	491	494	489	493	90,100	493
2022-07-22	488	492	487	489	96,400	489
2022-07-21	488	490	487	490	45,000	490
2022-07-20	489	490	487	487	62,000	487
2022-07-19	489	489	486	487	62,400	487
2022-07-15	488	490	486	486	32,100	486
2022-07-14	486	491	485	488	103,500	488
2022-07-13	488	491	487	487	53,900	487
2022-07-12	489	491	487	491	32,700	491
2022-07-11	489	491	489	491	46,500	491
2022-07-08	493	494	489	489	69,100	489
2022-07-07	494	495	491	491	45,400	491
2022-07-06	494	495	492	494	25,200	494
2022-07-05	495	497	494	497	38,800	497
2022-07-04	495	498	494	498	42,700	498
2022-07-01	498	498	495	497	17,200	497
2022-06-30	498	499	494	497	30,000	497
2022-06-29	493	498	493	498	31,500	498
2022-06-28	491	494	491	493	9,500	493
2022-06-27	493	494	490	490	17,100	490
2022-06-24	492	493	486	491	21,100	491
2022-06-23	493	494	489	491	79,400	491
2022-06-22	490	493	487	493	18,600	493
2022-06-21	489	490	486	489	6,900	489
2022-06-20	488	489	483	486	29,900	486
2022-06-17	481	489	481	488	14,500	488
2022-06-16	494	494	485	489	14,900	489
2022-06-15	492	492	478	489	35,400	489
2022-06-14	484	489	477	489	67,500	489
2022-06-13	491	495	489	490	37,400	490
2022-06-10	490	495	487	494	53,100	494
2022-06-09	493	496	492	496	10,000	496
2022-06-08	494	494	490	494	11,300	494
2022-06-07	496	496	491	494	11,900	494
2022-06-06	494	497	493	494	33,400	494
2022-06-03	492	495	492	494	15,800	494
2022-06-02	496	497	486	490	60,100	490
2022-06-01	493	497	481	496	145,600	496
2022-05-31	491	493	486	493	14,600	493
2022-05-30	486	492	486	489	15,500	489
2022-05-27	490	492	480	488	32,200	488
2022-05-26	489	491	484	491	14,000	491
2022-05-25	480	488	479	484	55,600	484
2022-05-24	492	493	483	491	40,200	491
2022-05-23	491	493	487	490	6,700	490
2022-05-20	489	491	485	491	23,300	491
2022-05-19	487	490	485	490	6,400	490
2022-05-18	492	492	485	490	6,000	490
2022-05-17	482	494	477	494	7,700	494
2022-05-16	495	495	476	483	25,100	483
2022-05-13	495	495	490	490	26,400	490
2022-05-12	491	493	485	493	43,400	493
2022-05-11	495	495	491	495	6,500	495
2022-05-10	498	498	495	497	8,800	497
2022-05-09	498	499	496	498	20,800	498
2022-05-06	499	499	493	498	11,600	498
2022-05-02	493	498	492	493	47,800	493
2022-04-28	494	494	487	493	5,600	493
2022-04-27	490	494	485	494	8,300	494
2022-04-26	487	493	484	493	24,200	493
2022-04-25	485	487	481	487	52,000	487
2022-04-22	486	489	483	489	26,500	489
2022-04-21	484	487	482	487	5,000	487
2022-04-20	483	485	482	485	11,700	485
2022-04-19	486	486	481	483	8,200	483
2022-04-18	477	486	476	484	47,500	484
2022-04-15	475	479	473	479	10,800	479
2022-04-14	474	475	471	475	19,000	475
2022-04-13	470	476	470	471	3,300	471
2022-04-12	468	475	468	470	4,800	470
2022-04-11	474	477	472	476	6,500	476
2022-04-08	474	476	471	474	7,800	474
2022-04-07	468	475	465	475	32,600	475
2022-04-06	465	468	464	468	5,600	468
2022-04-05	465	467	463	465	11,400	465
2022-04-04	466	466	462	466	8,800	466
2022-04-01	462	463	459	463	8,800	463
2022-03-31	465	465	461	461	11,600	461
2022-03-30	461	467	461	464	17,400	464
2022-03-29	460	462	457	457	117,500	457
2022-03-28	466	467	458	459	156,900	459
2022-03-25	460	463	457	463	14,500	463
2022-03-24	458	464	455	464	18,300	464
2022-03-23	463	463	456	458	33,200	458
2022-03-22	461	462	457	458	11,200	458
2022-03-18	464	464	459	459	46,600	459
2022-03-17	462	463	457	461	26,400	461
2022-03-16	464	464	457	463	13,100	463
2022-03-15	464	464	452	457	25,400	457
2022-03-14	456	461	455	459	19,200	459
2022-03-11	453	456	452	456	5,900	456
2022-03-10	454	455	451	454	10,300	454
2022-03-09	449	451	448	448	3,700	448
2022-03-08	449	449	444	448	7,200	448
2022-03-07	452	452	448	449	23,700	449
2022-03-04	457	459	451	453	20,100	453
2022-03-03	457	460	457	457	5,600	457
2022-03-02	456	457	452	453	9,000	453
2022-03-01	457	459	455	458	3,900	458
2022-02-28	451	461	449	457	49,800	457
2022-02-25	451	454	448	451	12,500	451
2022-02-24	453	454	449	451	16,000	451
2022-02-22	453	454	451	452	3,200	452
2022-02-21	454	456	453	456	3,300	456
2022-02-18	459	459	453	454	40,800	454
2022-02-17	458	461	453	461	22,400	461
2022-02-16	465	465	456	457	10,900	457
2022-02-15	464	464	455	459	9,500	459
2022-02-14	459	461	452	461	14,200	461
2022-02-10	461	463	459	461	4,600	461
2022-02-09	461	462	458	462	3,100	462
2022-02-08	461	463	457	462	7,700	462
2022-02-07	463	463	456	463	14,700	463
2022-02-04	460	462	458	462	4,400	462
2022-02-03	456	462	456	460	1,700	460
2022-02-02	460	462	453	459	17,200	459
2022-02-01	452	460	452	460	4,400	460
2022-01-31	451	455	449	452	4,000	452
2022-01-28	449	455	449	451	42,200	451
2022-01-27	455	456	447	448	11,600	448
2022-01-26	453	455	449	451	4,400	451
2022-01-25	456	456	450	452	4,100	452
2022-01-24	455	458	447	458	10,800	458
2022-01-21	455	455	450	455	7,300	455
2022-01-20	451	460	451	460	12,600	460
2022-01-19	464	464	455	456	52,600	456
2022-01-18	469	470	467	467	2,700	467
2022-01-17	472	472	464	468	27,600	468
2022-01-14	472	472	468	469	24,000	469
2022-01-13	473	477	469	472	12,600	472
2022-01-12	473	486	469	473	75,500	473
2022-01-11	471	473	466	473	6,900	473
2022-01-07	470	475	468	474	20,200	474
2022-01-06	478	478	468	472	10,200	472
2022-01-05	474	481	469	481	18,300	481
2022-01-04	472	474	469	474	25,200	474

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 [2022年度]

6091 (株)ウエスコホールディングスの時系列データ [2022年度]