[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 
2017-11-17395.00395.00390.00390.0055002159200
2017-11-16400.00400.00390.00395.00211008348000
2017-11-15395.00395.00381.00385.003070011915200
2017-11-14389.00389.00385.00387.0072002785200
2017-11-13388.00392.00384.00390.00248009621000
2017-11-10391.00391.00387.00390.00129005014400
2017-11-09393.00395.00390.00391.00148005797900
2017-11-08396.00397.00394.00394.0065002571900
2017-11-07397.00398.00395.00395.0075002976100
2017-11-06396.00397.00393.00397.0095003757400
2017-11-02398.00398.00395.00395.0067002657200
2017-11-01396.00399.00394.00395.002870011380100
2017-10-31399.00399.00396.00398.00157006236000
2017-10-30398.00400.00394.00397.00208008257400
2017-10-27394.00395.00392.00394.0087003423700
2017-10-26393.00394.00390.00392.0094003680600
2017-10-25393.00395.00391.00393.00254009984800
2017-10-24387.00398.00386.00394.004560017868800
2017-10-23383.00386.00380.00385.00192007357700
2017-10-20382.00383.00380.00381.00167006370500
2017-10-19383.00384.00380.00384.00189007223800
2017-10-18383.00385.00382.00383.0085003259000
2017-10-17385.00386.00383.00384.00170006537600
2017-10-16385.00385.00382.00383.00201007705800
2017-10-13386.00387.00384.00386.00200007707800
2017-10-12382.00389.00382.00384.003360012908300
2017-10-11385.00386.00380.00381.003020011547200
2017-10-10384.00385.00381.00385.003690014156700
2017-10-06383.00384.00376.00379.003510013300000
2017-10-05378.00382.00375.00380.005250019825000
2017-10-04383.00386.00376.00376.007720029434800
2017-10-03391.00394.00386.00386.004190016335100
2017-10-02397.00397.00392.00392.00221008733600
2017-09-29393.00396.00393.00395.002640010423500
2017-09-28398.00399.00392.00395.004280016904200
2017-09-27400.00400.00396.00398.00179007118300
2017-09-26401.00401.00399.00400.00145005792900
2017-09-25399.00403.00399.00402.00185007416000
2017-09-22407.00410.00397.00401.004740019074800
2017-09-21405.00412.00405.00409.003350013698300
2017-09-20403.00409.00401.00406.004890019831300
2017-09-19401.00405.00398.00403.005750023113200
2017-09-15400.00403.00398.00401.004460017855300
2017-09-14395.00408.00395.00399.0023270093059900
2017-09-13427.00437.00421.00426.0016860072725300
2017-09-12413.00429.00413.00429.0011560048965400
2017-09-11409.00416.00409.00412.002810011606700
2017-09-08414.00417.00409.00409.003080012738500
2017-09-07404.00414.00402.00411.005770023669600
2017-09-06398.00408.00396.00406.005750023193000
2017-09-05407.00409.00396.00401.006210024937900
2017-09-04416.00416.00408.00409.003850015859000
2017-09-01410.00419.00410.00413.003760015643700
2017-08-31411.00414.00410.00410.00195008031900
2017-08-30413.00417.00408.00411.00206008502300
2017-08-29413.00416.00411.00413.00163006740000
2017-08-28416.00423.00412.00417.003590014958400
2017-08-25407.00418.00407.00415.004930020311400
2017-08-24405.00415.00405.00415.006860028173600
2017-08-23403.00408.00403.00407.00206008342300
2017-08-22403.00406.00402.00403.003260013158000
2017-08-21406.00408.00403.00405.00220008917100
2017-08-18408.00412.00406.00409.00226009248600
2017-08-17411.00414.00408.00411.00194007965000
2017-08-16409.00415.00409.00415.004960020448900
2017-08-15406.00411.00403.00409.002760011254800
2017-08-14400.00406.00397.00405.005480022011100
2017-08-10407.00410.00401.00403.005280021352800
2017-08-09411.00415.00407.00412.006430026462900
2017-08-08414.00415.00410.00413.002480010231300
2017-08-07405.00412.00404.00408.006070024767200
2017-08-04403.00407.00402.00405.00180007284600
2017-08-03411.00412.00402.00404.006320025613100
2017-08-02402.00410.00402.00408.004320017601300
2017-08-01411.00412.00401.00404.0011110044958800
2017-07-31426.00426.00409.00414.0011960049556000
2017-07-28430.00435.00423.00423.008420035957800
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

   ※ 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