[6091 東証2部] ウエスコホールディングス 日足 時系列データ

[6091 東証2部] ウエスコホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-27414.00442.00413.00435.00515200218745200
2017-07-26436.00441.00421.00421.00525500228681000
2017-07-25437.00443.00436.00436.0022310097958300
2017-07-24434.00442.00434.00438.0015090065969100
2017-07-21434.00439.00434.00439.0011780051389900
2017-07-20441.00448.00435.00439.0022100097637700
2017-07-19444.00446.00444.00445.006770030125700
2017-07-18440.00446.00438.00446.0013140058190800
2017-07-14445.00445.00435.00435.007380032327400
2017-07-13431.00441.00431.00440.008710038043300
2017-07-12425.00430.00425.00428.006750028788200
2017-07-11435.00435.00425.00427.0014890063851400
2017-07-10441.00441.00435.00435.009030039556700
2017-07-07440.00440.00430.00435.0011900051700200
2017-07-06445.00450.00439.00444.00232500103482900
2017-07-05429.00446.00429.00437.0022680099678900
2017-07-04430.00442.00424.00424.00308500134071600
2017-07-03413.00436.00413.00434.00346800146707400
2017-06-30406.00415.00399.00409.0020310082443600
2017-06-29398.00412.00397.00411.0019910080496700
2017-06-28395.00399.00393.00396.0013750054392300
2017-06-27394.00394.00386.00394.0014490056712300
2017-06-26391.00393.00385.00391.0014580056863900
2017-06-23390.00391.00380.00385.0017310066790500
2017-06-22376.00381.00375.00379.0010510039716000
2017-06-21372.00374.00370.00374.006510024232800
2017-06-20375.00375.00367.00370.008960033191000
2017-06-19369.00375.00366.00375.006660024683800
2017-06-16364.00368.00363.00366.007380026948700
2017-06-15372.00372.00363.00363.0015500056996900
2017-06-14385.00386.00370.00372.00349700131686300
2017-06-13375.00383.00373.00380.00269800102203800
2017-06-12367.00372.00364.00371.0018880069407600
2017-06-09368.00368.00357.00364.0022350080873600
2017-06-08365.00369.00351.00368.00626400225372100
2017-06-07374.00414.00372.00375.0040722001573361400
2017-06-06340.00341.00337.00337.003740012683600
2017-06-05340.00340.00337.00339.00267009046600
2017-06-02336.00339.00335.00339.005300017921500
2017-06-01336.00337.00334.00337.00122004094900
2017-05-31335.00339.00332.00336.002990010005400
2017-05-30339.00339.00331.00334.004470014913100
2017-05-29337.00339.00336.00337.00280009448200
2017-05-26340.00340.00335.00337.003160010662200
2017-05-25339.00343.00337.00338.003650012362600
2017-05-24332.00340.00332.00339.006350021375300
2017-05-23330.00334.00330.00331.00161005327300
2017-05-22331.00335.00330.00330.00272009032800
2017-05-19329.00330.00327.00330.0086002826800
2017-05-18327.00328.00325.00326.00263008582400
2017-05-17329.00332.00329.00330.0075002475000
2017-05-16330.00332.00329.00329.00176005806400
2017-05-15330.00333.00329.00330.003230010686900
2017-05-12330.00330.00327.00327.00213006990700
2017-05-11329.00331.00328.00330.00226007447200
2017-05-10328.00329.00327.00328.00105003442500
2017-05-09329.00329.00325.00328.00272008910400
2017-05-08329.00333.00326.00329.005800019096800
2017-05-02327.00328.00324.00328.003190010401100
2017-05-01322.00327.00322.00325.00280009086800
2017-04-28322.00325.00322.00322.00232007506400
2017-04-27320.00322.00317.00322.00211006752400
2017-04-26318.00320.00318.00319.00239007630700
2017-04-25316.00318.00315.00317.00145004590000
2017-04-24320.00320.00310.00314.00218006885900
2017-04-21311.00313.00310.00313.0096002996600
2017-04-20315.00315.00305.00309.00192005955300
2017-04-19312.00315.00310.00312.00136004253400
2017-04-18310.00313.00309.00312.00135004195300
2017-04-17306.00309.00306.00309.0071002187100
2017-04-14309.00310.00304.00308.00122003739300
2017-04-13305.00311.00305.00308.00268008224600
2017-04-12313.00315.00307.00308.004720014652500
2017-04-11319.00320.00312.00317.005330016779500
2017-04-10318.00320.00316.00318.00130004134300
2017-04-07317.00320.00316.00318.00259008215900
2017-04-06318.00320.00314.00316.004330013710700
2017-04-05322.00322.00317.00318.003320010604100
2017-04-04329.00329.00319.00322.006020019462900
2017-04-03326.00331.00326.00330.005000016397500
2017-03-31327.00328.00324.00327.004930016065000
2017-03-30325.00329.00324.00326.009250030163600
2017-03-29320.00327.00320.00324.006690021623400
2017-03-28319.00321.00318.00318.00246007846900
2017-03-27320.00320.00318.00318.00255008149400
2017-03-24318.00320.00317.00318.002700860100
2017-03-23320.00320.00317.00317.00139004425300
2017-03-22321.00322.00317.00321.004610014726700
2017-03-21319.00321.00317.00321.003390010836400
2017-03-17319.00319.00315.00317.00196006198100
2017-03-16319.00321.00318.00320.00227007246900
2017-03-15322.00324.00315.00320.007820024935000
2017-03-14320.00327.00318.00327.003430011077700
2017-03-13324.00324.00322.00322.00170005488800
2017-03-10325.00325.00320.00324.00202006516100
2017-03-09320.00324.00320.00324.00190006129100
2017-03-08318.00323.00318.00320.00275008812700
2017-03-07320.00320.00313.00318.005430017255200
2017-03-06321.00322.00318.00320.003300010553600
2017-03-03324.00324.00320.00321.003520011315400
2017-03-02331.00331.00323.00324.003120010165100
2017-03-01322.00326.00322.00326.003440011155000
2017-02-28330.00332.00316.00325.0010840035126200
2017-02-27348.00349.00330.00333.0029350099438100
2017-02-24320.00333.00319.00332.0018200059573100
2017-02-23310.00327.00310.00322.0019030060877500
2017-02-22312.00312.00310.00310.004960015405900
2017-02-21310.00313.00308.00312.008140025277700
2017-02-20306.00310.00306.00310.003450010590500
2017-02-17305.00309.00303.00306.006170018873400
2017-02-16303.00305.00302.00303.003780011455700
2017-02-15301.00304.00300.00302.00293008835300
2017-02-14302.00302.00298.00300.004320012967500
2017-02-13301.00301.00298.00301.00255007625800
2017-02-10300.00300.00299.00299.00280008397300
2017-02-09298.00299.00296.00299.0090002675800
2017-02-08299.00299.00297.00298.00112003339600
2017-02-07299.00299.00297.00298.00121003601400
2017-02-06297.00299.00297.00298.00153004557200
2017-02-03296.00298.00296.00297.00204006045500
2017-02-02299.00299.00291.00296.005460016151400
2017-02-01299.00301.00297.00299.00252007531500
2017-01-31301.00301.00297.00299.00307009180600
2017-01-30301.00302.00300.00301.00121003638300
2017-01-27300.00303.00300.00301.00144004338100
2017-01-26303.00303.00300.00300.0095002860700
2017-01-25303.00303.00300.00300.0061001835400
2017-01-24300.00302.00296.00302.00279008340600
2017-01-23300.00301.00298.00299.00113003382100
2017-01-20300.00301.00298.00300.0095002839700
2017-01-19298.00303.00297.00300.00144004323900
2017-01-18299.00299.00297.00297.00141004194900
2017-01-17300.00301.00296.00299.00252007525700
2017-01-16302.00303.00300.00302.00146004407100
2017-01-13301.00303.00301.00302.00110003316100
2017-01-12301.00304.00300.00300.008000024231800
2017-01-11301.00303.00301.00301.0080002411000
2017-01-10302.00303.00301.00302.00170005130400
2017-01-06300.00303.00300.00302.00142004277300
2017-01-05300.00303.00300.00303.0075002257400
2017-01-04300.00303.00300.00300.00182005478200
2016-12-30300.00302.00297.00300.004510013517700
2016-12-29301.00304.00301.00302.00123003717600
2016-12-28304.00304.00301.00304.00163004932400
2016-12-27304.00305.00302.00304.00241007310400
2016-12-26304.00305.00303.00303.003650011088800
2016-12-22300.00305.00300.00305.003930011902000
2016-12-21302.00304.00301.00302.00130003932300
2016-12-20302.00304.00300.00302.00219006619000
2016-12-19301.00302.00299.00302.008460025466200
2016-12-16298.00300.00296.00298.004470013321000
2016-12-15299.00299.00297.00298.00143004265900
2016-12-14300.00300.00297.00299.004190012498400
2016-12-13297.00301.00297.00301.004370013054800
2016-12-12298.00299.00296.00298.00280008321300
2016-12-09297.00297.00295.00296.00195005776000
2016-12-08294.00297.00293.00296.005000014753200
2016-12-07291.00295.00290.00293.00326009542600
2016-12-06290.00291.00288.00290.0091002635900
2016-12-05288.00291.00288.00288.00144004159200
2016-12-02290.00292.00288.00288.00233006754400
2016-12-01290.00292.00288.00289.00234006776200
2016-11-30287.00290.00287.00289.0098002826100
2016-11-29287.00288.00286.00286.00275007882900
2016-11-28286.00289.00285.00287.003850011061600
2016-11-25286.00288.00286.00286.00255007308700
2016-11-24286.00287.00285.00286.00159004545300
2016-11-22285.00286.00283.00285.00213006067600
2016-11-21275.00294.00275.00288.0014050039958200
2016-11-18278.00280.00277.00279.00178004960300
2016-11-17276.00278.00276.00276.00139003841600
2016-11-16277.00277.00276.00276.0094002598100
2016-11-15278.00278.00275.00277.0092002550900
2016-11-14278.00279.00276.00278.00296008213700
2016-11-11277.00277.00275.00276.00263007261000
2016-11-10275.00275.00272.00275.004340011892900
2016-11-09276.00276.00259.00268.008580023079500
2016-11-08276.00277.00275.00276.00130003586500
2016-11-07277.00277.00276.00276.00136003764300
2016-11-04278.00278.00274.00277.00273007535400
2016-11-02281.00281.00276.00279.004540012652700
2016-11-01277.00281.00276.00280.00269007470300
2016-10-31277.00277.00276.00277.00229006337300
2016-10-28278.00279.00277.00277.00213005918000
2016-10-27279.00280.00277.00278.00125003476100
2016-10-26278.00279.00276.00278.0083002305400
2016-10-25279.00283.00279.00279.004490012597400
2016-10-24276.00280.00273.00278.0011960033071000
2016-10-21274.00305.00272.00288.0032890094473200
2016-10-20277.00277.00272.00274.00130003568100
2016-10-19272.00274.00272.00273.0042001145900
2016-10-18276.00276.00271.00271.00103002808900
2016-10-17276.00276.00271.00276.0080002194900
2016-10-14274.00275.00269.00273.0089002415600
2016-10-13272.00273.00269.00272.00152004121700
2016-10-12276.00276.00272.00272.0059001613500
2016-10-11278.00278.00275.00275.0068001878500
2016-10-07280.00280.00274.00276.006550018289300
2016-10-06281.00281.00275.00280.004190011651900
2016-10-05280.00281.00277.00277.00151004212600
2016-10-04286.00286.00275.00280.003560010002900
2016-10-03280.00287.00271.00285.0017060048149000
2016-09-30266.00275.00264.00270.007940021427300
2016-09-29263.00264.00261.00262.0082002146100
2016-09-28263.00264.00261.00261.00222005817800
2016-09-27261.00263.00261.00262.00166004340100
2016-09-26262.00264.00261.00262.00307008048400
2016-09-23265.00265.00260.00264.00268007007800
2016-09-21265.00265.00262.00264.00127003356200
2016-09-20263.00265.00263.00265.0051001346900
2016-09-16262.00265.00261.00264.0096002527300
2016-09-15265.00265.00256.00265.004610012060800
2016-09-14268.00269.00264.00264.00373009932900
2016-09-13267.00272.00267.00269.00366009922900
2016-09-12265.00270.00265.00269.00121003216400
2016-09-09271.00271.00268.00271.0077002078400
2016-09-08267.00270.00267.00268.00135003611900
2016-09-07272.00280.00263.00267.008020021614600
2016-09-06262.00265.00261.00264.00186004885400
2016-09-05264.00264.00260.00262.0083002173500
2016-09-02263.00263.00260.00262.002600679400
2016-09-01260.00262.00258.00260.00101002620200
2016-08-31259.00261.00258.00260.0080002072600
2016-08-30262.00262.00260.00260.002200573500
2016-08-29259.00261.00257.00260.00207005346700
2016-08-26265.00265.00259.00259.0085002236000
2016-08-25262.00262.00260.00261.001500391800
2016-08-24263.00265.00259.00259.0099002581600
2016-08-23261.00264.00261.00264.0073001910600
2016-08-22260.00265.00259.00261.0062001626400
2016-08-19261.00264.00259.00261.00108002815900
2016-08-18263.00265.00263.00263.00134003543800
2016-08-17265.00266.00253.00266.00188004954900
2016-08-16264.00265.00263.00265.002500661400
2016-08-15266.00266.00262.00265.00202005342800
2016-08-12266.00266.00265.00265.00139003687700
2016-08-10262.00266.00262.00265.00218005753500
2016-08-09265.00266.00261.00266.00243006431300
2016-08-08262.00264.00261.00261.0070001835000
2016-08-05261.00262.00259.00262.0081002115700
2016-08-04259.00263.00259.00260.00120003130800
2016-08-03260.00265.00259.00261.00293007677900
2016-08-02263.00267.00261.00262.00304008010200
2016-08-01269.00269.00264.00267.00302008006200
2016-07-29270.00270.00263.00268.00208005517800
2016-07-28268.00274.00267.00269.005730015487200
2016-07-27262.00278.00261.00271.0017380046248900
2016-07-26286.00289.00286.00286.0034180097968100
2016-07-25286.00288.00286.00287.008150023379100
2016-07-22287.00288.00286.00288.009290026656400

   ※ 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。 

s7db.com Twitter Blog