KabuInsight

ウエスコホールディングス

6091
スタンダード/サービス業/Wesco Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13934.0949.0889.0908.0-11.0-1.20%27,200
2026-03-12930.0940.0917.0919.0-9.0-0.97%27,200
2026-03-11918.0933.0918.0928.0+13.0+1.42%18,400
2026-03-10912.0920.0897.0915.0-3.0-0.33%17,500
2026-03-09905.0918.0882.0918.00.00.00%8,000
2026-03-06908.0923.0905.0918.0+1.0+0.11%5,900
2026-03-05905.0920.0905.0917.0+29.0+3.27%8,000
2026-03-04907.0907.0883.0888.0-23.0-2.52%6,700
2026-03-03918.0919.0905.0911.0-7.0-0.76%11,500
2026-03-02911.0918.0900.0918.0+7.0+0.77%9,800
2026-02-27905.0911.0901.0911.0+6.0+0.66%4,800
2026-02-26900.0905.0899.0905.0+8.0+0.89%6,200
2026-02-25902.0905.0888.0897.0-5.0-0.55%14,800
2026-02-24887.0912.0886.0902.0+16.0+1.81%34,600
2026-02-20904.0904.0878.0886.0-13.0-1.45%4,900
2026-02-19893.0900.0885.0899.0+4.0+0.45%4,800
2026-02-18890.0896.0884.0895.0+6.0+0.67%8,000
2026-02-17887.0889.0880.0889.0+2.0+0.23%8,600
2026-02-16856.0887.0855.0887.0+32.0+3.74%19,000
2026-02-13854.0855.0850.0855.0+9.0+1.06%10,000
2026-02-12850.0855.0834.0846.0-6.0-0.70%9,500
2026-02-10847.0852.0847.0852.0+5.0+0.59%4,100
2026-02-09848.0854.0847.0847.0+2.0+0.24%5,400
2026-02-06840.0860.0831.0845.0+2.0+0.24%41,500
2026-02-05843.0854.0837.0843.00.00.00%10,700
2026-02-04833.0843.0833.0843.0+10.0+1.20%4,500
2026-02-03838.0842.0833.0833.0-4.0-0.48%3,800
2026-02-02832.0839.0828.0837.0+5.0+0.60%6,500
2026-01-30837.0838.0828.0832.0-5.0-0.60%3,100
2026-01-29840.0848.0837.0837.0-12.0-1.41%3,900
2026-01-28831.0849.0823.0849.0+12.0+1.43%8,500
2026-01-27834.0842.0833.0837.0+1.0+0.12%2,900
2026-01-26845.0845.0835.0836.0-9.0-1.07%3,500
2026-01-23844.0845.0843.0845.0+5.0+0.60%5,500
2026-01-22836.0840.0833.0840.0+4.0+0.48%4,000
2026-01-21838.0839.0836.0836.0-3.0-0.36%5,800
2026-01-20846.0846.0838.0839.0-6.0-0.71%7,400
2026-01-19861.0861.0845.0845.0-18.0-2.09%14,900
2026-01-16868.0870.0862.0863.0-1.0-0.12%13,000
2026-01-15864.0866.0861.0864.00.00.00%13,200
2026-01-14863.0864.0858.0864.0+1.0+0.12%7,800
2026-01-13863.0865.0862.0863.0-1.0-0.12%8,400
2026-01-09859.0864.0859.0864.0+2.0+0.23%7,600
2026-01-08844.0864.0843.0862.0+15.0+1.77%9,800
2026-01-07842.0847.0842.0847.0+5.0+0.59%4,800
2026-01-06841.0844.0836.0842.0+6.0+0.72%6,700
2026-01-05837.0840.0835.0836.0-3.0-0.36%10,800
2025-12-30842.0844.0839.0839.0-5.0-0.59%7,400
2025-12-29852.0852.0841.0844.0-1.0-0.12%8,700
2025-12-26860.0860.0835.0845.0-14.0-1.63%8,100
2025-12-25853.0864.0853.0859.0+6.0+0.70%6,100
2025-12-24840.0863.0837.0853.0+16.0+1.91%13,700
2025-12-23829.0837.0829.0837.0+3.0+0.36%6,100
2025-12-22835.0838.0820.0834.0-1.0-0.12%8,900
2025-12-19836.0840.0833.0835.0+5.0+0.60%4,900
2025-12-18835.0835.0830.0830.0-5.0-0.60%3,600
2025-12-17842.0843.0830.0835.0-16.0-1.88%6,200
2025-12-16860.0862.0849.0851.0-3.0-0.35%11,900
2025-12-15859.0859.0848.0854.0+10.0+1.18%18,000
2025-12-12835.0857.0834.0844.0+11.0+1.32%17,100
2025-12-11831.0839.0830.0833.0+1.0+0.12%7,400
2025-12-10831.0835.0830.0832.0-2.0-0.24%3,400
2025-12-09834.0836.0828.0834.0+7.0+0.85%6,800
2025-12-08805.0829.0805.0827.0+16.0+1.97%7,500
2025-12-05815.0817.0802.0811.0-6.0-0.73%8,300
2025-12-04815.0822.0814.0817.0-6.0-0.73%7,500
2025-12-03822.0824.0819.0823.0-2.0-0.24%6,500
2025-12-02832.0835.0825.0825.0-13.0-1.55%7,400
2025-12-01839.0840.0836.0838.0-4.0-0.48%4,500
2025-11-28846.0846.0816.0842.0-6.0-0.71%9,900
2025-11-27850.0851.0847.0848.0-4.0-0.47%6,900
2025-11-26841.0852.0841.0852.0+11.0+1.31%6,800
2025-11-25829.0846.0829.0841.0+4.0+0.48%9,300
2025-11-21832.0843.0831.0837.00.00.00%5,300
2025-11-20830.0849.0830.0837.0+7.0+0.84%16,300
2025-11-19845.0845.0822.0830.0-15.0-1.78%12,700
2025-11-18857.0857.0839.0845.0-10.0-1.17%13,500
2025-11-17891.0891.0855.0855.0-25.0-2.84%34,800
2025-11-14894.0894.0859.0880.0+16.0+1.85%46,900
2025-11-13852.0865.0852.0864.0+13.0+1.53%12,200
2025-11-12850.0855.0848.0851.0+1.0+0.12%7,300
2025-11-11855.0855.0847.0850.0-5.0-0.58%6,100
2025-11-10838.0865.0828.0855.0+15.0+1.79%21,500
2025-11-07839.0844.0838.0840.0-4.0-0.47%3,500
2025-11-06822.0845.0822.0844.0+18.0+2.18%15,900
2025-11-05803.0826.0793.0826.0+21.0+2.61%12,300
2025-11-04805.0812.0791.0805.0-10.0-1.23%12,500
2025-10-31807.0820.0803.0815.0+4.0+0.49%6,800
2025-10-30798.0815.0797.0811.0+10.0+1.25%6,400
2025-10-29826.0840.0801.0801.0-28.0-3.38%9,900
2025-10-28847.0853.0829.0829.0-23.0-2.70%11,500
2025-10-27845.0856.0842.0852.0+3.0+0.35%16,400
2025-10-24850.0852.0846.0849.00.00.00%5,500
2025-10-23846.0855.0846.0849.0+2.0+0.24%4,500
2025-10-22844.0854.0839.0847.0+3.0+0.36%12,300
2025-10-21848.0852.0843.0844.00.00.00%11,800
2025-10-20836.0851.0835.0844.0+8.0+0.96%9,200
2025-10-17851.0857.0831.0836.0-19.0-2.22%11,900
2025-10-16860.0865.0848.0855.0-2.0-0.23%16,000
2025-10-15838.0858.0832.0857.0+27.0+3.25%31,200
2025-10-14844.0850.0820.0830.0-26.0-3.04%30,100
2025-10-10862.0862.0848.0856.0-6.0-0.70%17,400
2025-10-09858.0870.0855.0862.0+5.0+0.58%11,300
2025-10-08860.0868.0850.0857.0-1.0-0.12%26,500
2025-10-07890.0903.0858.0858.0-42.0-4.67%42,200
2025-10-06851.0905.0851.0900.0+64.0+7.66%69,200
2025-10-03857.0857.0836.0836.0-21.0-2.45%20,500
2025-10-02835.0868.0828.0857.0+22.0+2.63%45,500
2025-10-01864.0864.0835.0835.0-33.0-3.80%39,400
2025-09-30888.0888.0868.0868.0-26.0-2.91%36,300
2025-09-29909.0909.0871.0894.0-20.0-2.19%44,300
2025-09-26880.0922.0879.0914.0+31.0+3.51%56,100
2025-09-25888.0896.0871.0883.0-20.0-2.21%50,900
2025-09-24924.0924.0888.0903.0-36.0-3.83%63,900
2025-09-22945.0954.0912.0939.0-6.0-0.63%71,000
2025-09-19920.0957.0917.0945.0+26.0+2.83%72,900
2025-09-18896.0919.0891.0919.0+18.0+2.00%55,800
2025-09-17864.0920.0864.0901.0+34.0+3.92%118,500
2025-09-16789.0868.0781.0867.0+52.0+6.38%196,400
2025-09-12816.0825.0810.0815.0——36,000

直近120営業日分を表示