6091 (株)ウエスコホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 612 | 614 | 606 | 610 | 7,700 | 610 |
| 2024-12-27 | 609 | 610 | 605 | 609 | 3,700 | 609 |
| 2024-12-26 | 615 | 615 | 600 | 610 | 9,000 | 610 |
| 2024-12-25 | 613 | 617 | 611 | 611 | 9,400 | 611 |
| 2024-12-24 | 611 | 615 | 611 | 613 | 8,700 | 613 |
| 2024-12-23 | 614 | 614 | 606 | 610 | 7,600 | 610 |
| 2024-12-20 | 617 | 619 | 614 | 614 | 4,000 | 614 |
| 2024-12-19 | 620 | 621 | 615 | 616 | 14,000 | 616 |
| 2024-12-18 | 618 | 620 | 615 | 620 | 9,400 | 620 |
| 2024-12-17 | 616 | 619 | 614 | 617 | 18,200 | 617 |
| 2024-12-16 | 620 | 623 | 613 | 618 | 28,500 | 618 |
| 2024-12-13 | 606 | 611 | 603 | 611 | 29,300 | 611 |
| 2024-12-12 | 597 | 600 | 597 | 600 | 6,700 | 600 |
| 2024-12-11 | 595 | 598 | 594 | 597 | 4,700 | 597 |
| 2024-12-10 | 593 | 598 | 593 | 598 | 16,500 | 598 |
| 2024-12-09 | 601 | 604 | 597 | 603 | 6,800 | 603 |
| 2024-12-06 | 597 | 602 | 596 | 601 | 6,800 | 601 |
| 2024-12-05 | 599 | 601 | 595 | 601 | 5,400 | 601 |
| 2024-12-04 | 602 | 605 | 595 | 597 | 7,000 | 597 |
| 2024-12-03 | 604 | 605 | 599 | 603 | 6,300 | 603 |
| 2024-12-02 | 598 | 603 | 596 | 603 | 5,900 | 603 |
| 2024-11-29 | 600 | 602 | 596 | 597 | 4,600 | 597 |
| 2024-11-28 | 593 | 602 | 593 | 599 | 5,900 | 599 |
| 2024-11-27 | 601 | 603 | 594 | 594 | 6,100 | 594 |
| 2024-11-26 | 602 | 604 | 591 | 602 | 8,900 | 602 |
| 2024-11-25 | 604 | 605 | 600 | 605 | 8,900 | 605 |
| 2024-11-22 | 604 | 604 | 596 | 601 | 6,400 | 601 |
| 2024-11-21 | 600 | 606 | 597 | 598 | 27,500 | 598 |
| 2024-11-20 | 600 | 603 | 595 | 602 | 7,500 | 602 |
| 2024-11-19 | 619 | 620 | 597 | 600 | 49,100 | 600 |
| 2024-11-18 | 620 | 630 | 610 | 617 | 35,000 | 617 |
| 2024-11-15 | 605 | 610 | 600 | 606 | 40,300 | 606 |
| 2024-11-14 | 590 | 595 | 586 | 594 | 13,200 | 594 |
| 2024-11-13 | 586 | 590 | 582 | 588 | 8,100 | 588 |
| 2024-11-12 | 581 | 588 | 580 | 588 | 25,600 | 588 |
| 2024-11-11 | 576 | 583 | 575 | 580 | 7,100 | 580 |
| 2024-11-08 | 574 | 582 | 573 | 574 | 13,000 | 574 |
| 2024-11-07 | 575 | 588 | 575 | 582 | 47,800 | 582 |
| 2024-11-06 | 570 | 579 | 570 | 573 | 10,400 | 573 |
| 2024-11-05 | 568 | 573 | 567 | 572 | 9,100 | 572 |
| 2024-11-01 | 570 | 574 | 566 | 567 | 8,900 | 567 |
| 2024-10-31 | 569 | 574 | 569 | 570 | 5,600 | 570 |
| 2024-10-30 | 565 | 571 | 565 | 565 | 6,400 | 565 |
| 2024-10-29 | 560 | 571 | 560 | 565 | 8,400 | 565 |
| 2024-10-28 | 552 | 566 | 552 | 560 | 7,300 | 560 |
| 2024-10-25 | 564 | 565 | 550 | 552 | 14,300 | 552 |
| 2024-10-24 | 568 | 571 | 565 | 565 | 7,400 | 565 |
| 2024-10-23 | 571 | 574 | 567 | 568 | 7,400 | 568 |
| 2024-10-22 | 575 | 575 | 570 | 571 | 6,200 | 571 |
| 2024-10-21 | 577 | 577 | 574 | 575 | 5,500 | 575 |
| 2024-10-18 | 586 | 586 | 569 | 575 | 17,400 | 575 |
| 2024-10-17 | 593 | 593 | 586 | 586 | 6,500 | 586 |
| 2024-10-16 | 593 | 593 | 589 | 589 | 8,900 | 589 |
| 2024-10-15 | 590 | 595 | 589 | 593 | 33,600 | 593 |
| 2024-10-11 | 584 | 586 | 580 | 585 | 8,700 | 585 |
| 2024-10-10 | 575 | 586 | 575 | 584 | 19,900 | 584 |
| 2024-10-09 | 572 | 577 | 571 | 576 | 5,700 | 576 |
| 2024-10-08 | 573 | 574 | 571 | 573 | 2,500 | 573 |
| 2024-10-07 | 575 | 578 | 570 | 572 | 10,300 | 572 |
| 2024-10-04 | 571 | 580 | 564 | 568 | 13,000 | 568 |
| 2024-10-03 | 568 | 575 | 564 | 572 | 9,200 | 572 |
| 2024-10-02 | 560 | 570 | 560 | 567 | 16,900 | 567 |
| 2024-10-01 | 561 | 565 | 553 | 560 | 7,000 | 560 |
| 2024-09-30 | 552 | 563 | 551 | 560 | 12,200 | 560 |
| 2024-09-27 | 550 | 563 | 550 | 561 | 11,400 | 561 |
| 2024-09-26 | 552 | 569 | 545 | 557 | 45,500 | 557 |
| 2024-09-25 | 543 | 553 | 542 | 552 | 20,400 | 552 |
| 2024-09-24 | 547 | 547 | 540 | 546 | 21,800 | 546 |
| 2024-09-20 | 549 | 549 | 540 | 543 | 18,000 | 543 |
| 2024-09-19 | 543 | 548 | 539 | 541 | 19,800 | 541 |
| 2024-09-18 | 542 | 544 | 535 | 538 | 14,200 | 538 |
| 2024-09-17 | 548 | 551 | 532 | 536 | 38,900 | 536 |
| 2024-09-13 | 568 | 568 | 526 | 545 | 79,300 | 545 |
| 2024-09-12 | 556 | 568 | 552 | 562 | 43,700 | 562 |
| 2024-09-11 | 555 | 556 | 544 | 546 | 11,100 | 546 |
| 2024-09-10 | 552 | 556 | 552 | 555 | 7,800 | 555 |
| 2024-09-09 | 545 | 551 | 536 | 546 | 30,600 | 546 |
| 2024-09-06 | 557 | 560 | 551 | 554 | 18,900 | 554 |
| 2024-09-05 | 554 | 562 | 549 | 556 | 26,600 | 556 |
| 2024-09-04 | 562 | 568 | 555 | 555 | 24,400 | 555 |
| 2024-09-03 | 577 | 577 | 570 | 576 | 15,000 | 576 |
| 2024-09-02 | 582 | 582 | 570 | 577 | 275,300 | 577 |
| 2024-08-30 | 568 | 583 | 565 | 582 | 38,800 | 582 |
| 2024-08-29 | 567 | 570 | 555 | 562 | 19,000 | 562 |
| 2024-08-28 | 565 | 571 | 560 | 567 | 20,900 | 567 |
| 2024-08-27 | 557 | 565 | 557 | 565 | 27,900 | 565 |
| 2024-08-26 | 560 | 561 | 555 | 560 | 16,600 | 560 |
| 2024-08-23 | 561 | 561 | 554 | 560 | 15,700 | 560 |
| 2024-08-22 | 564 | 565 | 553 | 559 | 25,000 | 559 |
| 2024-08-21 | 573 | 573 | 561 | 561 | 17,600 | 561 |
| 2024-08-20 | 571 | 574 | 570 | 573 | 14,800 | 573 |
| 2024-08-19 | 590 | 590 | 567 | 567 | 34,700 | 567 |
| 2024-08-16 | 589 | 589 | 573 | 577 | 34,800 | 577 |
| 2024-08-15 | 577 | 588 | 577 | 584 | 41,400 | 584 |
| 2024-08-14 | 573 | 580 | 571 | 577 | 20,300 | 577 |
| 2024-08-13 | 568 | 575 | 560 | 573 | 47,200 | 573 |
| 2024-08-09 | 556 | 568 | 550 | 568 | 44,200 | 568 |
| 2024-08-08 | 545 | 556 | 543 | 546 | 35,600 | 546 |
| 2024-08-07 | 533 | 552 | 527 | 544 | 50,400 | 544 |
| 2024-08-06 | 565 | 565 | 530 | 540 | 149,400 | 540 |
| 2024-08-05 | 537 | 540 | 477 | 489 | 148,400 | 489 |
| 2024-08-02 | 577 | 577 | 555 | 563 | 113,100 | 563 |
| 2024-08-01 | 606 | 606 | 582 | 587 | 95,600 | 587 |
| 2024-07-31 | 596 | 606 | 590 | 605 | 149,300 | 605 |
| 2024-07-30 | 605 | 613 | 598 | 605 | 169,900 | 605 |
| 2024-07-29 | 640 | 644 | 629 | 631 | 257,900 | 631 |
| 2024-07-26 | 626 | 628 | 624 | 627 | 76,900 | 627 |
| 2024-07-25 | 630 | 631 | 623 | 626 | 130,600 | 626 |
| 2024-07-24 | 633 | 637 | 630 | 630 | 146,000 | 630 |
| 2024-07-23 | 634 | 641 | 633 | 633 | 94,900 | 633 |
| 2024-07-22 | 644 | 648 | 633 | 634 | 140,800 | 634 |
| 2024-07-19 | 655 | 657 | 643 | 653 | 85,200 | 653 |
| 2024-07-18 | 664 | 664 | 657 | 659 | 112,300 | 659 |
| 2024-07-17 | 667 | 668 | 661 | 665 | 109,800 | 665 |
| 2024-07-16 | 669 | 671 | 664 | 666 | 126,600 | 666 |
| 2024-07-12 | 669 | 669 | 664 | 669 | 79,400 | 669 |
| 2024-07-11 | 668 | 673 | 661 | 669 | 138,100 | 669 |
| 2024-07-10 | 665 | 673 | 664 | 668 | 156,600 | 668 |
| 2024-07-09 | 670 | 670 | 661 | 667 | 138,300 | 667 |
| 2024-07-08 | 674 | 679 | 669 | 670 | 104,100 | 670 |
| 2024-07-05 | 676 | 677 | 668 | 674 | 109,000 | 674 |
| 2024-07-04 | 683 | 684 | 673 | 678 | 112,800 | 678 |
| 2024-07-03 | 682 | 686 | 681 | 683 | 52,600 | 683 |
| 2024-07-02 | 685 | 689 | 680 | 683 | 68,100 | 683 |
| 2024-07-01 | 680 | 692 | 680 | 684 | 75,900 | 684 |
| 2024-06-28 | 690 | 690 | 678 | 680 | 69,000 | 680 |
| 2024-06-27 | 688 | 694 | 680 | 690 | 57,600 | 690 |
| 2024-06-26 | 680 | 694 | 674 | 688 | 61,100 | 688 |
| 2024-06-25 | 674 | 680 | 671 | 675 | 34,600 | 675 |
| 2024-06-24 | 694 | 694 | 670 | 674 | 81,200 | 674 |
| 2024-06-21 | 696 | 700 | 682 | 694 | 53,300 | 694 |
| 2024-06-20 | 680 | 702 | 675 | 697 | 85,300 | 697 |
| 2024-06-19 | 660 | 679 | 660 | 679 | 66,500 | 679 |
| 2024-06-18 | 650 | 663 | 650 | 660 | 72,000 | 660 |
| 2024-06-17 | 648 | 650 | 637 | 650 | 58,000 | 650 |
| 2024-06-14 | 626 | 651 | 624 | 651 | 114,300 | 651 |
| 2024-06-13 | 662 | 675 | 619 | 619 | 648,200 | 619 |
| 2024-06-12 | 609 | 609 | 592 | 592 | 55,000 | 592 |
| 2024-06-11 | 607 | 611 | 606 | 606 | 13,000 | 606 |
| 2024-06-10 | 606 | 609 | 605 | 607 | 25,800 | 607 |
| 2024-06-07 | 605 | 607 | 602 | 605 | 10,000 | 605 |
| 2024-06-06 | 605 | 606 | 600 | 602 | 15,200 | 602 |
| 2024-06-05 | 604 | 604 | 598 | 600 | 14,400 | 600 |
| 2024-06-04 | 603 | 605 | 600 | 603 | 14,500 | 603 |
| 2024-06-03 | 599 | 601 | 595 | 597 | 24,900 | 597 |
| 2024-05-31 | 590 | 595 | 587 | 595 | 11,000 | 595 |
| 2024-05-30 | 591 | 591 | 587 | 587 | 5,800 | 587 |
| 2024-05-29 | 595 | 596 | 589 | 589 | 11,500 | 589 |
| 2024-05-28 | 595 | 597 | 591 | 591 | 17,000 | 591 |
| 2024-05-27 | 592 | 597 | 592 | 595 | 11,600 | 595 |
| 2024-05-24 | 595 | 598 | 595 | 597 | 8,500 | 597 |
| 2024-05-23 | 602 | 604 | 597 | 597 | 12,100 | 597 |
| 2024-05-22 | 603 | 604 | 599 | 603 | 7,800 | 603 |
| 2024-05-21 | 602 | 605 | 599 | 600 | 10,100 | 600 |
| 2024-05-20 | 602 | 605 | 600 | 604 | 13,500 | 604 |
| 2024-05-17 | 609 | 609 | 598 | 607 | 13,800 | 607 |
| 2024-05-16 | 610 | 610 | 598 | 599 | 24,000 | 599 |
| 2024-05-15 | 607 | 610 | 600 | 600 | 23,700 | 600 |
| 2024-05-14 | 603 | 603 | 600 | 603 | 8,400 | 603 |
| 2024-05-13 | 602 | 603 | 600 | 603 | 6,100 | 603 |
| 2024-05-10 | 600 | 602 | 595 | 600 | 14,300 | 600 |
| 2024-05-09 | 604 | 604 | 595 | 602 | 11,500 | 602 |
| 2024-05-08 | 604 | 606 | 600 | 602 | 5,000 | 602 |
| 2024-05-07 | 605 | 605 | 596 | 604 | 18,900 | 604 |
| 2024-05-02 | 595 | 597 | 586 | 597 | 15,200 | 597 |
| 2024-05-01 | 597 | 598 | 596 | 597 | 5,300 | 597 |
| 2024-04-30 | 609 | 609 | 586 | 597 | 27,200 | 597 |
| 2024-04-26 | 596 | 606 | 593 | 599 | 8,200 | 599 |
| 2024-04-25 | 605 | 605 | 595 | 597 | 13,300 | 597 |
| 2024-04-24 | 611 | 611 | 598 | 603 | 38,200 | 603 |
| 2024-04-23 | 620 | 620 | 600 | 610 | 88,600 | 610 |
| 2024-04-22 | 595 | 596 | 589 | 595 | 9,800 | 595 |
| 2024-04-19 | 595 | 595 | 570 | 585 | 22,700 | 585 |
| 2024-04-18 | 586 | 593 | 585 | 591 | 6,300 | 591 |
| 2024-04-17 | 592 | 592 | 583 | 589 | 7,100 | 589 |
| 2024-04-16 | 600 | 600 | 589 | 592 | 14,300 | 592 |
| 2024-04-15 | 612 | 613 | 590 | 594 | 45,400 | 594 |
| 2024-04-12 | 602 | 605 | 599 | 605 | 14,100 | 605 |
| 2024-04-11 | 598 | 601 | 597 | 599 | 8,600 | 599 |
| 2024-04-10 | 600 | 601 | 595 | 597 | 14,700 | 597 |
| 2024-04-09 | 600 | 600 | 592 | 592 | 18,800 | 592 |
| 2024-04-08 | 595 | 595 | 591 | 592 | 8,800 | 592 |
| 2024-04-05 | 587 | 593 | 586 | 593 | 5,000 | 593 |
| 2024-04-04 | 590 | 594 | 585 | 587 | 10,900 | 587 |
| 2024-04-03 | 599 | 599 | 581 | 590 | 13,900 | 590 |
| 2024-04-02 | 604 | 604 | 562 | 581 | 50,900 | 581 |
| 2024-04-01 | 608 | 620 | 601 | 604 | 33,200 | 604 |
| 2024-03-29 | 599 | 606 | 597 | 605 | 12,800 | 605 |
| 2024-03-28 | 600 | 602 | 593 | 593 | 22,500 | 593 |
| 2024-03-27 | 594 | 602 | 591 | 597 | 31,000 | 597 |
| 2024-03-26 | 578 | 591 | 578 | 588 | 16,900 | 588 |
| 2024-03-25 | 566 | 578 | 566 | 575 | 16,400 | 575 |
| 2024-03-22 | 565 | 575 | 565 | 566 | 23,800 | 566 |
| 2024-03-21 | 560 | 562 | 560 | 562 | 12,200 | 562 |
| 2024-03-19 | 560 | 560 | 555 | 558 | 10,600 | 558 |
| 2024-03-18 | 558 | 569 | 551 | 562 | 35,800 | 562 |
| 2024-03-15 | 550 | 550 | 545 | 549 | 20,000 | 549 |
| 2024-03-14 | 545 | 548 | 539 | 547 | 34,400 | 547 |
| 2024-03-13 | 541 | 544 | 535 | 537 | 29,900 | 537 |
| 2024-03-12 | 537 | 543 | 537 | 540 | 9,900 | 540 |
| 2024-03-11 | 537 | 538 | 536 | 538 | 15,000 | 538 |
| 2024-03-08 | 537 | 538 | 536 | 538 | 4,200 | 538 |
| 2024-03-07 | 538 | 538 | 536 | 536 | 2,600 | 536 |
| 2024-03-06 | 536 | 538 | 536 | 537 | 5,000 | 537 |
| 2024-03-05 | 536 | 541 | 535 | 536 | 8,600 | 536 |
| 2024-03-04 | 538 | 539 | 536 | 536 | 7,300 | 536 |
| 2024-03-01 | 535 | 537 | 534 | 536 | 5,100 | 536 |
| 2024-02-29 | 536 | 536 | 534 | 535 | 3,000 | 535 |
| 2024-02-28 | 536 | 538 | 535 | 537 | 6,000 | 537 |
| 2024-02-27 | 533 | 537 | 533 | 537 | 13,500 | 537 |
| 2024-02-26 | 534 | 535 | 533 | 533 | 7,900 | 533 |
| 2024-02-22 | 538 | 538 | 531 | 533 | 8,200 | 533 |
| 2024-02-21 | 534 | 534 | 532 | 532 | 2,800 | 532 |
| 2024-02-20 | 533 | 534 | 532 | 534 | 3,100 | 534 |
| 2024-02-19 | 532 | 534 | 531 | 534 | 4,600 | 534 |
| 2024-02-16 | 535 | 535 | 531 | 532 | 6,600 | 532 |
| 2024-02-15 | 535 | 535 | 530 | 534 | 19,400 | 534 |
| 2024-02-14 | 532 | 534 | 531 | 534 | 7,100 | 534 |
| 2024-02-13 | 530 | 533 | 530 | 530 | 9,300 | 530 |
| 2024-02-09 | 534 | 535 | 530 | 535 | 7,500 | 535 |
| 2024-02-08 | 535 | 535 | 530 | 534 | 7,900 | 534 |
| 2024-02-07 | 535 | 536 | 533 | 535 | 9,700 | 535 |
| 2024-02-06 | 537 | 537 | 533 | 534 | 5,000 | 534 |
| 2024-02-05 | 535 | 539 | 534 | 536 | 15,100 | 536 |
| 2024-02-02 | 530 | 536 | 530 | 535 | 12,600 | 535 |
| 2024-02-01 | 535 | 536 | 533 | 533 | 3,500 | 533 |
| 2024-01-31 | 536 | 536 | 534 | 535 | 9,800 | 535 |
| 2024-01-30 | 535 | 539 | 532 | 535 | 13,200 | 535 |
| 2024-01-29 | 534 | 537 | 533 | 534 | 14,200 | 534 |
| 2024-01-26 | 534 | 535 | 532 | 533 | 13,600 | 533 |
| 2024-01-25 | 537 | 538 | 535 | 538 | 13,400 | 538 |
| 2024-01-24 | 535 | 539 | 534 | 537 | 19,200 | 537 |
| 2024-01-23 | 535 | 536 | 531 | 535 | 12,500 | 535 |
| 2024-01-22 | 531 | 533 | 530 | 533 | 15,500 | 533 |
| 2024-01-19 | 530 | 532 | 530 | 530 | 11,600 | 530 |
| 2024-01-18 | 532 | 532 | 521 | 530 | 15,500 | 530 |
| 2024-01-17 | 530 | 534 | 529 | 530 | 5,100 | 530 |
| 2024-01-16 | 537 | 537 | 527 | 530 | 14,700 | 530 |
| 2024-01-15 | 528 | 540 | 526 | 538 | 66,900 | 538 |
| 2024-01-12 | 523 | 526 | 521 | 526 | 10,200 | 526 |
| 2024-01-11 | 519 | 534 | 519 | 526 | 35,000 | 526 |
| 2024-01-10 | 520 | 524 | 517 | 517 | 13,000 | 517 |
| 2024-01-09 | 520 | 521 | 518 | 521 | 15,700 | 521 |
| 2024-01-05 | 517 | 519 | 511 | 517 | 11,100 | 517 |
| 2024-01-04 | 512 | 517 | 510 | 517 | 25,500 | 517 |
分割・併合履歴 ： なし