6091 (株)ウエスコホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	505	510	505	506	7,600	506
2023-12-28	501	510	500	505	26,500	505
2023-12-27	501	503	500	501	19,400	501
2023-12-26	500	504	500	502	6,900	502
2023-12-25	503	503	500	500	10,500	500
2023-12-22	505	505	501	501	11,200	501
2023-12-21	508	508	503	504	8,300	504
2023-12-20	506	511	506	509	7,100	509
2023-12-19	507	509	505	507	2,800	507
2023-12-18	510	510	506	506	8,800	506
2023-12-15	509	509	505	505	10,600	505
2023-12-14	507	512	502	505	26,400	505
2023-12-13	515	517	514	514	21,600	514
2023-12-12	515	515	512	514	5,200	514
2023-12-11	512	515	512	515	3,400	515
2023-12-08	510	513	508	510	13,600	510
2023-12-07	516	516	513	514	9,200	514
2023-12-06	513	516	510	516	12,900	516
2023-12-05	511	515	511	513	6,100	513
2023-12-04	518	518	511	513	9,200	513
2023-12-01	513	517	512	515	14,700	515
2023-11-30	512	514	508	511	8,500	511
2023-11-29	514	515	510	511	11,400	511
2023-11-28	515	515	513	515	4,800	515
2023-11-27	515	516	513	516	6,200	516
2023-11-24	517	517	510	513	14,200	513
2023-11-22	514	516	512	516	5,200	516
2023-11-21	509	513	509	513	6,100	513
2023-11-20	513	519	508	511	11,700	511
2023-11-17	514	517	510	513	9,500	513
2023-11-16	514	514	507	514	19,800	514
2023-11-15	525	525	501	512	40,100	512
2023-11-14	513	515	509	515	18,400	515
2023-11-13	507	520	505	516	33,600	516
2023-11-10	502	504	501	504	6,500	504
2023-11-09	506	506	502	503	5,800	503
2023-11-08	507	507	503	503	8,500	503
2023-11-07	506	507	505	505	8,200	505
2023-11-06	505	507	504	506	12,700	506
2023-11-02	504	505	501	504	8,100	504
2023-11-01	500	507	499	500	38,200	500
2023-10-31	501	502	498	500	9,000	500
2023-10-30	500	501	497	501	18,700	501
2023-10-27	499	504	496	501	47,900	501
2023-10-26	507	512	507	512	10,200	512
2023-10-25	511	514	507	513	12,000	513
2023-10-24	512	512	499	510	16,500	510
2023-10-23	512	512	509	512	8,400	512
2023-10-20	507	514	507	513	13,400	513
2023-10-19	507	513	507	509	4,800	509
2023-10-18	510	510	507	509	6,400	509
2023-10-17	509	511	507	510	14,200	510
2023-10-16	512	512	503	505	21,000	505
2023-10-13	520	520	508	512	20,000	512
2023-10-12	515	517	511	517	14,600	517
2023-10-11	505	510	505	510	15,400	510
2023-10-10	501	511	501	506	27,400	506
2023-10-06	511	511	506	508	11,300	508
2023-10-05	500	509	499	507	39,600	507
2023-10-04	502	509	499	501	20,900	501
2023-10-03	521	521	505	506	52,200	506
2023-10-02	526	531	521	521	21,500	521
2023-09-29	526	534	525	526	37,600	526
2023-09-28	525	527	523	526	20,800	526
2023-09-27	521	524	518	524	27,000	524
2023-09-26	522	523	520	521	11,300	521
2023-09-25	528	528	509	523	30,500	523
2023-09-22	522	530	520	530	104,700	530
2023-09-21	521	523	517	522	48,700	522
2023-09-20	522	522	519	520	28,700	520
2023-09-19	517	521	516	521	35,100	521
2023-09-15	522	522	516	518	40,700	518
2023-09-14	513	524	511	521	116,600	521
2023-09-13	520	520	503	514	421,200	514
2023-09-12	483	490	483	486	44,800	486
2023-09-11	491	491	483	485	18,500	485
2023-09-08	491	491	486	486	17,500	486
2023-09-07	488	491	488	491	11,900	491
2023-09-06	491	493	481	490	29,700	490
2023-09-05	490	492	488	490	22,700	490
2023-09-04	486	488	485	488	9,900	488
2023-09-01	485	487	484	485	12,100	485
2023-08-31	489	489	485	486	17,700	486
2023-08-30	485	488	484	486	21,800	486
2023-08-29	480	483	480	481	24,000	481
2023-08-28	478	480	477	479	17,100	479
2023-08-25	473	478	473	476	19,500	476
2023-08-24	476	479	474	478	58,000	478
2023-08-23	470	475	470	473	24,000	473
2023-08-22	470	471	467	469	16,800	469
2023-08-21	465	470	465	470	34,200	470
2023-08-18	467	468	464	464	14,500	464
2023-08-17	467	467	460	467	55,900	467
2023-08-16	470	471	467	467	28,200	467
2023-08-15	470	470	468	470	28,100	470
2023-08-14	469	471	468	471	26,300	471
2023-08-10	470	471	467	469	21,300	469
2023-08-09	473	473	467	470	20,900	470
2023-08-08	475	478	468	472	48,700	472
2023-08-07	474	475	470	475	25,000	475
2023-08-04	467	473	462	471	67,500	471
2023-08-03	473	475	466	468	60,300	468
2023-08-02	480	480	471	471	73,400	471
2023-08-01	490	490	481	481	71,100	481
2023-07-31	495	496	490	492	80,200	492
2023-07-28	489	497	485	497	204,600	497
2023-07-27	525	526	520	520	252,600	520
2023-07-26	523	524	517	519	149,500	519
2023-07-25	522	523	519	522	189,400	522
2023-07-24	526	527	523	523	112,200	523
2023-07-21	525	526	523	525	82,000	525
2023-07-20	525	527	524	525	80,900	525
2023-07-19	524	526	523	525	90,000	525
2023-07-18	526	528	523	526	68,300	526
2023-07-14	525	525	517	522	74,600	522
2023-07-13	530	530	521	525	48,300	525
2023-07-12	534	537	524	529	51,000	529
2023-07-11	536	540	532	534	51,700	534
2023-07-10	548	548	536	537	71,800	537
2023-07-07	534	540	533	539	57,200	539
2023-07-06	530	541	530	534	99,800	534
2023-07-05	530	549	526	548	96,900	548
2023-07-04	529	529	519	528	100,600	528
2023-07-03	516	525	514	519	132,200	519
2023-06-30	513	515	504	507	131,800	507
2023-06-29	513	521	510	513	46,700	513
2023-06-28	516	517	503	513	76,500	513
2023-06-27	522	522	513	516	26,400	516
2023-06-26	522	524	518	522	23,100	522
2023-06-23	521	525	516	522	15,300	522
2023-06-22	527	528	520	521	18,700	521
2023-06-21	526	527	522	527	23,800	527
2023-06-20	527	530	523	526	12,500	526
2023-06-19	525	529	523	527	17,300	527
2023-06-16	525	525	515	521	20,300	521
2023-06-15	522	523	511	519	32,100	519
2023-06-14	519	520	514	520	17,900	520
2023-06-13	520	520	512	517	41,700	517
2023-06-12	515	521	515	521	27,600	521
2023-06-09	514	517	514	515	8,500	515
2023-06-08	511	514	511	514	10,600	514
2023-06-07	511	515	511	513	11,200	513
2023-06-06	509	515	507	513	12,500	513
2023-06-05	508	512	506	510	19,100	510
2023-06-02	509	509	502	508	8,700	508
2023-06-01	510	510	501	504	30,900	504
2023-05-31	505	507	502	505	7,100	505
2023-05-30	509	509	504	508	7,900	508
2023-05-29	502	507	500	506	16,200	506
2023-05-26	502	504	500	501	13,000	501
2023-05-25	500	502	496	501	20,500	501
2023-05-24	500	501	498	499	16,900	499
2023-05-23	501	503	497	499	9,300	499
2023-05-22	501	505	501	501	9,300	501
2023-05-19	500	503	499	501	20,100	501
2023-05-18	499	502	486	493	23,300	493
2023-05-17	500	501	498	500	18,100	500
2023-05-16	506	506	498	503	18,300	503
2023-05-15	508	509	496	505	46,100	505
2023-05-12	500	502	493	502	34,700	502
2023-05-11	501	503	497	500	13,000	500
2023-05-10	500	511	497	500	41,900	500
2023-05-09	495	501	493	501	16,800	501
2023-05-08	492	501	484	495	66,200	495
2023-05-02	492	493	489	492	19,300	492
2023-05-01	491	492	489	491	9,000	491
2023-04-28	486	490	486	489	9,100	489
2023-04-27	488	488	486	487	3,200	487
2023-04-26	487	490	485	488	5,500	488
2023-04-25	488	489	486	487	14,500	487
2023-04-24	490	490	483	488	15,800	488
2023-04-21	488	490	486	486	6,900	486
2023-04-20	491	491	483	486	10,300	486
2023-04-19	487	489	487	488	5,800	488
2023-04-18	488	490	484	487	15,200	487
2023-04-17	490	490	486	489	23,700	489
2023-04-14	490	490	485	489	15,500	489
2023-04-13	489	489	483	488	7,600	488
2023-04-12	485	489	485	487	7,800	487
2023-04-11	486	487	480	484	11,400	484
2023-04-10	490	490	486	486	7,500	486
2023-04-07	486	489	485	486	8,400	486
2023-04-06	486	488	486	486	5,300	486
2023-04-05	488	489	483	486	12,400	486
2023-04-04	485	488	483	488	23,400	488
2023-04-03	480	485	474	482	34,400	482
2023-03-31	479	479	475	479	14,200	479
2023-03-30	471	479	471	479	7,300	479
2023-03-29	476	476	472	476	4,400	476
2023-03-28	475	475	472	473	9,900	473
2023-03-27	472	478	470	476	17,100	476
2023-03-24	469	469	467	468	6,000	468
2023-03-23	466	468	465	465	5,400	465
2023-03-22	468	471	465	465	15,400	465
2023-03-20	468	468	464	464	6,500	464
2023-03-17	469	470	467	468	8,900	468
2023-03-16	469	469	463	469	13,500	469
2023-03-15	476	476	468	469	9,400	469
2023-03-14	468	470	455	469	28,200	469
2023-03-13	470	472	466	470	14,600	470
2023-03-10	474	475	472	473	8,500	473
2023-03-09	473	477	473	476	9,000	476
2023-03-08	474	477	473	473	12,700	473
2023-03-07	471	474	471	474	10,100	474
2023-03-06	472	472	470	471	5,500	471
2023-03-03	470	472	468	469	7,100	469
2023-03-02	467	470	467	470	10,300	470
2023-03-01	465	468	464	468	12,200	468
2023-02-28	466	467	465	467	6,800	467
2023-02-27	467	467	464	466	6,500	466
2023-02-24	466	466	462	465	7,700	465
2023-02-22	464	464	463	464	3,700	464
2023-02-21	465	465	462	464	2,300	464
2023-02-20	465	467	460	463	15,900	463
2023-02-17	462	466	462	466	6,600	466
2023-02-16	468	468	460	462	7,800	462
2023-02-15	467	467	461	467	10,100	467
2023-02-14	462	464	462	463	3,500	463
2023-02-13	460	461	459	459	8,600	459
2023-02-10	460	463	460	462	10,400	462
2023-02-09	465	465	463	464	1,000	464
2023-02-08	466	466	465	465	1,100	465
2023-02-07	466	466	463	465	5,200	465
2023-02-06	467	467	463	466	11,400	466
2023-02-03	465	467	463	467	34,800	467
2023-02-02	466	467	464	465	12,100	465
2023-02-01	466	466	465	466	3,100	466
2023-01-31	467	467	465	466	1,800	466
2023-01-30	463	466	463	466	8,000	466
2023-01-27	462	464	462	463	4,700	463
2023-01-26	465	465	461	464	13,400	464
2023-01-25	462	462	459	461	8,500	461
2023-01-24	460	464	459	460	10,500	460
2023-01-23	460	460	455	459	11,300	459
2023-01-20	455	460	455	459	7,800	459
2023-01-19	457	459	456	458	3,500	458
2023-01-18	458	458	456	457	3,900	457
2023-01-17	459	459	456	457	5,100	457
2023-01-16	459	459	455	457	6,000	457
2023-01-13	457	457	451	455	19,000	455
2023-01-12	458	458	455	457	3,000	457
2023-01-11	455	457	452	457	8,700	457
2023-01-10	454	455	451	452	7,200	452
2023-01-06	452	453	451	453	3,400	453
2023-01-05	455	456	452	454	3,200	454
2023-01-04	458	458	453	456	4,300	456

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 [2023年度]

6091 (株)ウエスコホールディングスの時系列データ [2023年度]