[3141 東証1部] ウエルシアホールディングス 日足 時系列データ

[3141 東証1部] ウエルシアホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-154990.005060.004980.005010.00195500981070500
2017-12-145030.005050.005010.005010.00111200558752000
2017-12-135080.005080.004975.005010.00159000796954500
2017-12-125020.005060.005010.005040.0094200474759000
2017-12-115130.005140.004955.005040.002049001029239000
2017-12-084995.005110.004990.005100.003093001561850000
2017-12-074790.004975.004790.004940.00200000984851000
2017-12-064820.004855.004805.004810.00162000782313000
2017-12-054785.004855.004785.004845.00125500605688500
2017-12-044830.004870.004790.004795.00117800569616000
2017-12-014780.004825.004775.004800.00127500611474000
2017-11-304760.004820.004710.004810.00165200790137000
2017-11-294730.004775.004710.004765.00134400637423000
2017-11-284665.004705.004635.004685.0084900397289000
2017-11-274710.004715.004655.004660.0097600456776500
2017-11-244585.004705.004580.004695.00140300653977000
2017-11-224665.004675.004570.004610.003168001469345500
2017-11-214500.004650.004465.004615.003357001542358000
2017-11-204395.004490.004345.004480.00141300627305500
2017-11-174430.004465.004410.004425.00156000691402500
2017-11-164320.004470.004305.004440.00188400832402000
2017-11-154400.004420.004325.004340.00132400577325500
2017-11-144405.004460.004395.004425.00137700610913000
2017-11-134490.004495.004440.004445.00134000597456000
2017-11-104390.004475.004375.004465.0098600438340000
2017-11-094395.004490.004390.004450.002751001224431500
2017-11-084385.004400.004355.004390.00148600650697000
2017-11-074280.004385.004260.004385.00178400774306000
2017-11-064250.004330.004230.004320.00195800841881000
2017-11-024290.004310.004215.004230.00224000950091500
2017-11-014330.004330.004275.004305.00225100969460000
2017-10-314265.004305.004205.004300.00185800792573000
2017-10-304275.004285.004190.004250.002886001222249500
2017-10-274190.004280.004185.004275.00221500939602000
2017-10-264135.004180.004135.004165.002568001069358500
2017-10-254275.004285.004155.004170.003681001543459500
2017-10-244300.004330.004290.004295.00129700558170000
2017-10-234330.004340.004250.004260.00146500626323000
2017-10-204250.004300.004240.004290.00127500544838000
2017-10-194235.004300.004230.004270.00194700831374000
2017-10-184275.004285.004220.004225.00141600601075500
2017-10-174380.004385.004275.004285.00182100784719500
2017-10-164340.004385.004330.004375.002335001019409000
2017-10-134270.004330.004270.004305.002513001082702000
2017-10-124230.004260.004210.004260.00234100993081500
2017-10-114195.004235.004195.004220.00123600521401500
2017-10-104170.004220.004165.004210.002426001018798500
2017-10-064210.004240.004145.004170.002818001179591000
2017-10-054240.004250.004140.004210.004022001694741500
2017-10-044150.004155.004090.004115.003396001398105000
2017-10-034170.004180.004105.004120.002784001148780000
2017-10-024280.004280.004160.004170.00205000862452500
2017-09-294215.004245.004185.004235.00145600613737000
2017-09-284220.004230.004170.004230.00160500675317000
2017-09-274270.004270.004200.004210.00137100578230500
2017-09-264255.004280.004235.004265.00180100766707500
2017-09-254280.004315.004250.004300.00217400933139000
2017-09-224330.004365.004230.004265.002490001064597500
2017-09-214445.004455.004350.004365.00204300895713500
2017-09-204530.004555.004465.004470.00192000864936500
2017-09-194485.004530.004455.004515.00203500914116500
2017-09-154465.004475.004415.004475.00175700782134500
2017-09-144365.004485.004360.004465.002369001054385000
2017-09-134350.004375.004340.004350.00196000853380500
2017-09-124405.004405.004310.004310.00132900576446000
2017-09-114305.004420.004295.004365.00217700953311000
2017-09-084250.004310.004225.004265.00226300965771000
2017-09-074210.004285.004210.004250.00172500733504000
2017-09-064150.004220.004135.004205.00179100751758000
2017-09-054265.004265.004165.004180.00145700611312000
2017-09-044275.004300.004250.004260.00195800835715500
2017-09-014350.004350.004255.004270.00171900734802000
2017-08-314390.004390.004310.004315.002454001063675000
2017-08-304310.004375.004300.004355.00123400535408000
2017-08-294235.004310.004220.004300.00153800656704000
2017-08-284255.004285.004240.004265.00122500522165000
2017-08-254265.004265.004210.004245.0090900385299500
2017-08-244300.004305.004230.004245.00124300528823000
2017-08-234290.004340.004265.004320.00157000676513000
2017-08-224300.004310.004245.004250.00107200458371000
2017-08-214315.004350.004290.004310.00111400480551000
2017-08-184290.004335.004260.004305.00144800622355500
2017-08-174385.004405.004335.004335.00142100620346000
2017-08-164505.004505.004390.004405.00219700972428500
2017-08-154360.004445.004335.004435.00220200969870500
2017-08-144345.004375.004320.004340.00166900726159000
2017-08-104265.004375.004265.004355.002610001130107000
2017-08-094320.004325.004225.004255.00144200614001000
2017-08-084295.004330.004285.004310.00165300711945500
2017-08-074275.004315.004255.004295.00161600692950000
2017-08-044240.004265.004215.004250.00143100607450000
2017-08-034215.004270.004210.004255.00114400485887000
2017-08-024290.004290.004225.004225.00147300625373000
2017-08-014200.004295.004175.004295.002700001150855000
2017-07-314190.004220.004165.004195.00158500664762000
2017-07-284180.004225.004180.004205.00157900663915000
2017-07-274185.004230.004175.004180.00116900491161500
2017-07-264240.004240.004160.004180.00147500617169000
2017-07-254225.004235.004180.004220.00164400691729000
2017-07-244185.004225.004170.004215.002413001011937500
2017-07-214210.004225.004180.004190.00165700695169000
2017-07-204185.004240.004185.004210.00169700715658000
2017-07-194070.004185.004055.004180.00184700766387000
2017-07-184100.004135.004075.004105.00193600794698500
2017-07-144145.004160.004115.004115.00146700606664000
2017-07-134065.004150.004065.004145.00229600946204500
2017-07-124100.004115.004065.004065.00155400634897000
2017-07-114015.004115.004000.004100.002802001140113500
2017-07-104065.004075.003990.004015.002699001084726000
2017-07-073980.004060.003970.004035.004390001765765500
2017-07-064130.004130.003930.003960.007087002833390000
2017-07-054185.004195.004125.004190.003479001448847500
2017-07-044355.004375.004185.004240.008142003470614500
2017-07-034155.004185.004045.004075.002918001194914500
2017-06-304205.004215.004140.004160.002746001145064500
2017-06-294260.004275.004215.004250.00120700511880000
2017-06-284285.004290.004215.004240.002409001025406500
2017-06-274330.004350.004275.004290.00178800769517500
2017-06-264185.004270.004185.004260.0091300387643500
2017-06-234225.004235.004180.004215.00136500574251000
2017-06-224275.004285.004235.004255.00224100955345000
2017-06-214280.004335.004270.004295.00194500837360500
2017-06-204300.004330.004290.004315.00150200647778500
2017-06-194225.004280.004220.004280.00146300623923500
2017-06-164185.004225.004130.004215.00219900922201000
2017-06-154095.004190.004070.004165.00198500824259500
2017-06-144155.004190.004105.004115.00233800968616000
2017-06-134015.004110.004010.004085.00232100947557000
2017-06-124035.004040.003960.003995.003475001387856000
2017-06-094040.004075.004005.004055.003089001249242500
2017-06-084120.004140.004085.004090.00185000760281000
2017-06-074135.004145.004080.004105.002752001129741500
2017-06-064225.004230.004140.004160.002627001096732000
2017-06-054110.004240.004085.004230.002527001056176500
2017-06-024115.004135.004080.004095.002591001064047000
2017-06-014020.004110.004020.004100.002452001000495500
2017-05-313995.004080.003995.004050.003197001293692000
2017-05-304010.004025.003990.004010.00138800556463500
2017-05-293920.004030.003910.004010.00225300900592000
2017-05-263995.004030.003890.003895.003514001388370500
2017-05-253955.003990.003925.003940.00205000810519500
2017-05-243915.003985.003905.003960.003322001312544500
2017-05-233845.003910.003835.003885.003042001180692000
2017-05-223810.003870.003790.003855.00234700903105000
2017-05-193835.003835.003770.003810.00191100727300500
2017-05-183780.003840.003780.003825.00168700642758000
2017-05-173790.003810.003760.003810.00232700880778500
2017-05-163800.003800.003750.003795.00190800722776500
2017-05-153725.003800.003725.003775.00251700949243500
2017-05-123695.003740.003675.003735.00188500700619500
2017-05-113700.003720.003685.003690.00115600427447500
2017-05-103725.003735.003655.003670.00192700710080500
2017-05-093650.003715.003650.003705.003100001146236500
2017-05-083580.003645.003575.003640.00211800768253500
2017-05-023565.003615.003565.003600.00183300659297000
2017-05-013580.003580.003540.003560.00207100736591500
2017-04-283635.003650.003580.003590.00252400910093000
2017-04-273560.003645.003555.003620.0015166005481620500
2017-04-263580.003590.003525.003570.00242000862614500
2017-04-253590.003595.003545.003570.00166600594047000
2017-04-243585.003605.003565.003595.00215600774076500
2017-04-213565.003580.003530.003555.00201900717112000
2017-04-203560.003595.003550.003565.003104001109294000
2017-04-193480.003555.003480.003500.004514001587277500
2017-04-183500.003500.003425.003470.00194800674663500
2017-04-173395.003500.003395.003480.00230300799013500
2017-04-143435.003465.003395.003410.00287200982323000
2017-04-133305.003475.003305.003430.004610001576344500
2017-04-123375.003415.003345.003355.003598001215698000
2017-04-113315.003395.003315.003385.004445001498273500
2017-04-103310.003380.003245.003300.006264002080386000
2017-04-073225.003265.003195.003240.00174500564947500
2017-04-063260.003270.003180.003185.00259700835413000
2017-04-053265.003300.003245.003260.00232200760203500
2017-04-043250.003310.003230.003265.003575001168677500
2017-04-033140.003250.003140.003230.00256200822492000
2017-03-313160.003160.003115.003115.00218300684368000
2017-03-303200.003220.003120.003125.00208000656972500
2017-03-293215.003240.003205.003225.00225800728140000
2017-03-283205.003225.003195.003215.00183000587446000
2017-03-273230.003250.003210.003215.00110400355831000
2017-03-243245.003280.003235.003265.0094400307787500
2017-03-233285.003285.003240.003270.00146900479714000
2017-03-223260.003330.003260.003300.00251600830164000
2017-03-213260.003310.003255.003305.00216200712352000
2017-03-173225.003275.003220.003260.00226000736255500
2017-03-163250.003260.003225.003250.00189800615611500
2017-03-153210.003255.003200.003230.00151500490253000
2017-03-143245.003245.003215.003220.00138700447376000
2017-03-133200.003245.003190.003235.00149200481515500
2017-03-103210.003215.003190.003215.003158001012957500
2017-03-093200.003200.003165.003170.00131400417399000
2017-03-083150.003170.003135.003145.00226800715283000
2017-03-073120.003125.003095.003110.00159500495532000
2017-03-063135.003145.003085.003115.00175800547539000
2017-03-033200.003215.003125.003125.00228000718289500
2017-03-023190.003195.003135.003190.00250100793393500
2017-03-013170.003180.003135.003170.00205400650298000
2017-02-283145.003165.003130.003135.00218300686736000
2017-02-273115.003180.003110.003140.00303100951443000
2017-02-243135.003175.003020.003150.004622001450316000
2017-02-236380.006430.006350.006430.004344002777246000
2017-02-226450.006450.006370.006390.002040001309241000
2017-02-216310.006420.006300.006410.00150300956414000
2017-02-206330.006330.006240.006290.002039001285062000
2017-02-176180.006280.006130.006280.00115500718593000
2017-02-166090.006200.006090.006170.00148100911840000
2017-02-156310.006320.006080.006090.003768002315691000
2017-02-146440.006450.006280.006290.00145500922588000
2017-02-136400.006460.006390.006440.0090200579908000
2017-02-106350.006360.006300.006350.0089000563876000
2017-02-096270.006350.006250.006270.00129700815090000
2017-02-086170.006280.006170.006280.0098000611474000
2017-02-076210.006250.006150.006160.00116400719566000
2017-02-066340.006350.006240.006260.00100500630827000
2017-02-036260.006320.006260.006290.0092400581193000
2017-02-026400.006400.006240.006250.00114400721492000
2017-02-016220.006390.006220.006340.001620001024767000
2017-01-316170.006230.006160.006210.00130100806885000
2017-01-306310.006330.006200.006250.00140900880931000
2017-01-276230.006330.006200.006290.001704001071064000
2017-01-266230.006230.006150.006170.00124800771510000
2017-01-256210.006260.006110.006170.001906001176222000
2017-01-246310.006380.006210.006230.001623001017590000
2017-01-236330.006330.006260.006260.00102900647711000
2017-01-206400.006430.006300.006320.00142400901649000
2017-01-196450.006470.006320.006380.002348001498368000
2017-01-186740.006750.006280.006450.003702002415719000
2017-01-176750.006760.006610.006620.00115500769051000
2017-01-166810.006820.006680.006710.00108500730740000
2017-01-136760.006860.006740.006810.002601001768043000
2017-01-127000.007040.006660.006680.004250002868007000
2017-01-117270.007270.007150.007170.0080600581647000
2017-01-107300.007310.007210.007210.00101700736898000
2017-01-067270.007390.007230.007330.0081300594588000
2017-01-057170.007250.007170.007190.0073800532456000
2017-01-047140.007230.007090.007190.0083700601244000
2016-12-307150.007180.007100.007140.0094100671576000
2016-12-297100.007170.007100.007150.0096000684872000
2016-12-287110.007170.007050.007140.0055200393880000
2016-12-277040.007150.007040.007120.0060500430448000
2016-12-267060.007140.007050.007110.0044500316127000
2016-12-227080.007140.007060.007080.0067600479518000
2016-12-217150.007160.007090.007110.0083500594618000
2016-12-207000.007200.006970.007150.00111100789483000
2016-12-197000.007040.006940.006970.0064700451729000
2016-12-166850.007050.006830.007010.001691001178722000
2016-12-156710.006870.006710.006740.00127800865289000
2016-12-146890.006930.006720.006750.001509001027116000
2016-12-136610.006840.006610.006830.001729001170994000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter