ワコールホールディングス(3591)の株価時系列情報
ワコールホールディングス(3591)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,457 | 3,479 | 3,437 | 3,459 | 150,100 |
| 2024/04/22 | 3,451 | 3,485 | 3,427 | 3,456 | 207,500 |
| 2024/04/19 | 3,407 | 3,432 | 3,381 | 3,407 | 235,400 |
| 2024/04/18 | 3,424 | 3,455 | 3,386 | 3,431 | 128,900 |
| 2024/04/17 | 3,436 | 3,449 | 3,366 | 3,400 | 168,600 |
| 2024/04/16 | 3,474 | 3,503 | 3,411 | 3,435 | 207,400 |
| 2024/04/15 | 3,401 | 3,484 | 3,397 | 3,466 | 205,800 |
| 2024/04/12 | 3,455 | 3,455 | 3,405 | 3,420 | 140,400 |
| 2024/04/11 | 3,406 | 3,445 | 3,402 | 3,442 | 139,900 |
| 2024/04/10 | 3,458 | 3,466 | 3,428 | 3,450 | 146,300 |
| 2024/04/09 | 3,500 | 3,500 | 3,455 | 3,478 | 133,000 |
| 2024/04/08 | 3,521 | 3,544 | 3,468 | 3,501 | 170,100 |
| 2024/04/05 | 3,500 | 3,529 | 3,480 | 3,522 | 116,600 |
| 2024/04/04 | 3,550 | 3,565 | 3,526 | 3,527 | 115,700 |
| 2024/04/03 | 3,573 | 3,590 | 3,553 | 3,553 | 117,300 |
| 2024/04/02 | 3,660 | 3,660 | 3,562 | 3,605 | 133,100 |
| 2024/04/01 | 3,739 | 3,743 | 3,657 | 3,667 | 103,600 |
| 2024/03/29 | 3,683 | 3,727 | 3,669 | 3,714 | 92,600 |
| 2024/03/28 | 3,750 | 3,772 | 3,654 | 3,683 | 145,800 |
| 2024/03/27 | 3,720 | 3,821 | 3,720 | 3,800 | 180,800 |
| 2024/03/26 | 3,716 | 3,761 | 3,700 | 3,737 | 133,300 |
| 2024/03/25 | 3,802 | 3,810 | 3,744 | 3,748 | 132,400 |
| 2024/03/22 | 3,755 | 3,788 | 3,743 | 3,783 | 124,900 |
| 2024/03/21 | 3,696 | 3,755 | 3,691 | 3,729 | 216,700 |
| 2024/03/19 | 3,658 | 3,693 | 3,658 | 3,665 | 94,100 |
| 2024/03/18 | 3,603 | 3,718 | 3,603 | 3,686 | 137,000 |
| 2024/03/15 | 3,670 | 3,673 | 3,581 | 3,612 | 627,100 |
| 2024/03/14 | 3,769 | 3,770 | 3,706 | 3,713 | 121,300 |
| 2024/03/13 | 3,750 | 3,773 | 3,687 | 3,711 | 130,200 |
| 2024/03/12 | 3,700 | 3,727 | 3,661 | 3,723 | 198,900 |
| 2024/03/11 | 3,742 | 3,765 | 3,673 | 3,715 | 202,800 |
| 2024/03/08 | 3,701 | 3,780 | 3,700 | 3,768 | 248,100 |
| 2024/03/07 | 3,672 | 3,738 | 3,672 | 3,722 | 181,600 |
| 2024/03/06 | 3,594 | 3,678 | 3,594 | 3,666 | 147,200 |
| 2024/03/05 | 3,617 | 3,659 | 3,594 | 3,631 | 168,000 |
| 2024/03/04 | 3,691 | 3,704 | 3,642 | 3,642 | 152,900 |
| 2024/03/01 | 3,659 | 3,704 | 3,650 | 3,674 | 141,400 |
| 2024/02/29 | 3,651 | 3,686 | 3,627 | 3,650 | 171,300 |
| 2024/02/28 | 3,617 | 3,673 | 3,613 | 3,660 | 113,200 |
| 2024/02/27 | 3,655 | 3,672 | 3,607 | 3,616 | 145,100 |
| 2024/02/26 | 3,713 | 3,724 | 3,637 | 3,655 | 170,400 |
| 2024/02/22 | 3,696 | 3,779 | 3,696 | 3,724 | 176,800 |
| 2024/02/21 | 3,671 | 3,710 | 3,669 | 3,695 | 162,400 |
| 2024/02/20 | 3,660 | 3,690 | 3,633 | 3,638 | 136,000 |
| 2024/02/19 | 3,730 | 3,738 | 3,605 | 3,639 | 202,700 |
| 2024/02/16 | 3,670 | 3,750 | 3,644 | 3,713 | 197,800 |
| 2024/02/15 | 3,610 | 3,659 | 3,591 | 3,629 | 206,400 |
| 2024/02/14 | 3,726 | 3,783 | 3,611 | 3,638 | 233,200 |
| 2024/02/13 | 3,590 | 3,764 | 3,551 | 3,731 | 372,400 |
| 2024/02/09 | 3,473 | 3,531 | 3,459 | 3,480 | 204,900 |
| 2024/02/08 | 3,500 | 3,500 | 3,429 | 3,474 | 147,200 |
| 2024/02/07 | 3,452 | 3,480 | 3,410 | 3,474 | 176,900 |
| 2024/02/06 | 3,455 | 3,498 | 3,437 | 3,481 | 121,400 |
| 2024/02/05 | 3,475 | 3,478 | 3,425 | 3,428 | 133,100 |
| 2024/02/02 | 3,447 | 3,456 | 3,415 | 3,421 | 135,100 |
| 2024/02/01 | 3,425 | 3,457 | 3,424 | 3,453 | 104,400 |
| 2024/01/31 | 3,408 | 3,459 | 3,387 | 3,455 | 169,200 |
| 2024/01/30 | 3,434 | 3,448 | 3,404 | 3,432 | 95,600 |
| 2024/01/29 | 3,382 | 3,443 | 3,382 | 3,434 | 108,000 |
| 2024/01/26 | 3,393 | 3,407 | 3,360 | 3,361 | 117,700 |
| 2024/01/25 | 3,387 | 3,408 | 3,370 | 3,392 | 119,100 |
| 2024/01/24 | 3,401 | 3,418 | 3,383 | 3,401 | 125,100 |
| 2024/01/23 | 3,439 | 3,469 | 3,387 | 3,400 | 256,200 |
| 2024/01/22 | 3,445 | 3,462 | 3,412 | 3,455 | 161,100 |
| 2024/01/19 | 3,518 | 3,524 | 3,434 | 3,452 | 112,000 |
| 2024/01/18 | 3,489 | 3,516 | 3,472 | 3,499 | 109,500 |
| 2024/01/17 | 3,503 | 3,525 | 3,481 | 3,499 | 122,800 |
| 2024/01/16 | 3,580 | 3,580 | 3,474 | 3,474 | 144,500 |
| 2024/01/15 | 3,514 | 3,570 | 3,507 | 3,570 | 95,500 |
| 2024/01/12 | 3,559 | 3,574 | 3,505 | 3,534 | 97,400 |
| 2024/01/11 | 3,521 | 3,568 | 3,505 | 3,544 | 140,300 |
| 2024/01/10 | 3,500 | 3,544 | 3,464 | 3,521 | 167,800 |
| 2024/01/09 | 3,442 | 3,487 | 3,421 | 3,486 | 152,500 |
| 2024/01/05 | 3,400 | 3,448 | 3,387 | 3,441 | 147,200 |
| 2024/01/04 | 3,340 | 3,394 | 3,301 | 3,394 | 102,800 |
| 2023/12/29 | 3,346 | 3,354 | 3,331 | 3,350 | 70,500 |
| 2023/12/28 | 3,335 | 3,349 | 3,318 | 3,342 | 63,400 |
| 2023/12/27 | 3,351 | 3,360 | 3,330 | 3,345 | 91,800 |
| 2023/12/26 | 3,280 | 3,348 | 3,274 | 3,348 | 136,900 |
| 2023/12/25 | 3,304 | 3,314 | 3,280 | 3,289 | 82,100 |
| 2023/12/22 | 3,295 | 3,314 | 3,283 | 3,286 | 88,600 |
| 2023/12/21 | 3,330 | 3,350 | 3,290 | 3,301 | 98,200 |
| 2023/12/20 | 3,314 | 3,360 | 3,309 | 3,341 | 116,500 |
| 2023/12/19 | 3,347 | 3,355 | 3,283 | 3,307 | 122,900 |
| 2023/12/18 | 3,350 | 3,383 | 3,310 | 3,369 | 93,800 |
| 2023/12/15 | 3,389 | 3,404 | 3,356 | 3,364 | 113,200 |
| 2023/12/14 | 3,400 | 3,421 | 3,378 | 3,398 | 131,500 |
| 2023/12/13 | 3,378 | 3,395 | 3,351 | 3,386 | 83,400 |
| 2023/12/12 | 3,380 | 3,389 | 3,348 | 3,378 | 117,900 |
| 2023/12/11 | 3,330 | 3,368 | 3,310 | 3,363 | 120,400 |
| 2023/12/08 | 3,293 | 3,314 | 3,273 | 3,307 | 133,500 |
| 2023/12/07 | 3,310 | 3,332 | 3,291 | 3,303 | 135,100 |
| 2023/12/06 | 3,234 | 3,324 | 3,234 | 3,317 | 175,000 |
| 2023/12/05 | 3,319 | 3,330 | 3,234 | 3,238 | 240,800 |
| 2023/12/04 | 3,297 | 3,351 | 3,291 | 3,342 | 119,900 |
| 2023/12/01 | 3,235 | 3,330 | 3,221 | 3,317 | 174,800 |
| 2023/11/30 | 3,310 | 3,323 | 3,192 | 3,255 | 254,200 |
| 2023/11/29 | 3,440 | 3,440 | 3,335 | 3,335 | 114,200 |
| 2023/11/28 | 3,381 | 3,448 | 3,381 | 3,446 | 147,600 |
| 2023/11/27 | 3,323 | 3,384 | 3,307 | 3,383 | 205,100 |
| 2023/11/24 | 3,321 | 3,321 | 3,271 | 3,308 | 152,400 |
| 2023/11/22 | 3,341 | 3,344 | 3,265 | 3,302 | 234,000 |
| 2023/11/21 | 3,280 | 3,342 | 3,279 | 3,341 | 246,800 |
| 2023/11/20 | 3,289 | 3,315 | 3,268 | 3,296 | 257,200 |
| 2023/11/17 | 3,203 | 3,312 | 3,203 | 3,289 | 275,900 |
| 2023/11/16 | 3,239 | 3,253 | 3,206 | 3,213 | 411,200 |
| 2023/11/15 | 3,287 | 3,307 | 3,264 | 3,288 | 216,800 |
| 2023/11/14 | 3,266 | 3,288 | 3,238 | 3,252 | 371,600 |
| 2023/11/13 | 3,330 | 3,367 | 3,251 | 3,277 | 443,900 |
| 2023/11/10 | 3,335 | 3,381 | 3,261 | 3,308 | 1,060,700 |
| 2023/11/09 | 3,480 | 3,492 | 3,440 | 3,471 | 179,800 |
| 2023/11/08 | 3,506 | 3,510 | 3,462 | 3,480 | 153,800 |
| 2023/11/07 | 3,517 | 3,532 | 3,495 | 3,503 | 138,800 |
| 2023/11/06 | 3,520 | 3,552 | 3,517 | 3,517 | 167,900 |
| 2023/11/02 | 3,500 | 3,505 | 3,453 | 3,479 | 278,900 |
| 2023/11/01 | 3,472 | 3,479 | 3,431 | 3,476 | 234,900 |
| 2023/10/31 | 3,425 | 3,431 | 3,350 | 3,431 | 245,500 |
| 2023/10/30 | 3,440 | 3,440 | 3,384 | 3,406 | 730,600 |
| 2023/10/27 | 3,455 | 3,460 | 3,420 | 3,460 | 164,800 |
| 2023/10/26 | 3,450 | 3,500 | 3,408 | 3,445 | 190,300 |
| 2023/10/25 | 3,462 | 3,510 | 3,450 | 3,481 | 170,300 |
| 2023/10/24 | 3,440 | 3,452 | 3,365 | 3,443 | 165,500 |
| 2023/10/23 | 3,425 | 3,457 | 3,414 | 3,437 | 171,200 |
| 2023/10/20 | 3,450 | 3,474 | 3,431 | 3,442 | 158,600 |
| 2023/10/19 | 3,520 | 3,539 | 3,427 | 3,458 | 297,900 |
| 2023/10/18 | 3,504 | 3,560 | 3,491 | 3,560 | 150,000 |
| 2023/10/17 | 3,502 | 3,532 | 3,460 | 3,475 | 223,900 |
| 2023/10/16 | 3,407 | 3,440 | 3,391 | 3,432 | 154,500 |
| 2023/10/13 | 3,440 | 3,446 | 3,410 | 3,425 | 157,200 |
| 2023/10/12 | 3,414 | 3,450 | 3,413 | 3,442 | 150,800 |
| 2023/10/11 | 3,400 | 3,405 | 3,383 | 3,394 | 134,300 |
| 2023/10/10 | 3,370 | 3,408 | 3,370 | 3,392 | 145,200 |
| 2023/10/06 | 3,350 | 3,373 | 3,324 | 3,349 | 274,400 |
| 2023/10/05 | 3,307 | 3,375 | 3,307 | 3,371 | 153,400 |
| 2023/10/04 | 3,325 | 3,334 | 3,288 | 3,302 | 238,800 |
| 2023/10/03 | 3,380 | 3,393 | 3,351 | 3,356 | 127,500 |
| 2023/10/02 | 3,408 | 3,432 | 3,361 | 3,380 | 170,100 |
| 2023/09/29 | 3,363 | 3,398 | 3,356 | 3,380 | 172,900 |
| 2023/09/28 | 3,325 | 3,359 | 3,321 | 3,335 | 215,200 |
| 2023/09/27 | 3,357 | 3,374 | 3,326 | 3,367 | 233,700 |
| 2023/09/26 | 3,361 | 3,377 | 3,315 | 3,368 | 162,600 |
| 2023/09/25 | 3,355 | 3,384 | 3,343 | 3,372 | 119,700 |
| 2023/09/22 | 3,316 | 3,358 | 3,311 | 3,343 | 155,700 |
| 2023/09/21 | 3,304 | 3,343 | 3,301 | 3,341 | 97,100 |
| 2023/09/20 | 3,320 | 3,320 | 3,300 | 3,304 | 154,900 |
| 2023/09/19 | 3,299 | 3,310 | 3,292 | 3,310 | 127,500 |
| 2023/09/15 | 3,315 | 3,323 | 3,297 | 3,304 | 173,300 |
| 2023/09/14 | 3,300 | 3,314 | 3,282 | 3,299 | 96,200 |
| 2023/09/13 | 3,294 | 3,306 | 3,271 | 3,298 | 133,200 |
| 2023/09/12 | 3,250 | 3,300 | 3,231 | 3,300 | 136,000 |
| 2023/09/11 | 3,243 | 3,260 | 3,208 | 3,229 | 143,600 |
| 2023/09/08 | 3,224 | 3,248 | 3,211 | 3,236 | 207,000 |
| 2023/09/07 | 3,245 | 3,254 | 3,225 | 3,228 | 86,900 |
| 2023/09/06 | 3,260 | 3,261 | 3,245 | 3,254 | 90,100 |
| 2023/09/05 | 3,219 | 3,260 | 3,219 | 3,260 | 125,400 |
| 2023/09/04 | 3,230 | 3,240 | 3,204 | 3,227 | 120,900 |
| 2023/09/01 | 3,205 | 3,220 | 3,196 | 3,212 | 94,300 |
| 2023/08/31 | 3,170 | 3,206 | 3,170 | 3,206 | 166,600 |
| 2023/08/30 | 3,150 | 3,163 | 3,135 | 3,160 | 89,100 |
| 2023/08/29 | 3,124 | 3,147 | 3,121 | 3,138 | 68,100 |
| 2023/08/28 | 3,117 | 3,130 | 3,104 | 3,125 | 74,500 |
| 2023/08/25 | 3,080 | 3,102 | 3,072 | 3,098 | 69,100 |
| 2023/08/24 | 3,080 | 3,104 | 3,080 | 3,103 | 86,500 |
| 2023/08/23 | 3,052 | 3,077 | 3,044 | 3,077 | 79,400 |
| 2023/08/22 | 3,055 | 3,073 | 3,051 | 3,073 | 95,300 |
| 2023/08/21 | 3,070 | 3,102 | 3,061 | 3,080 | 94,500 |
| 2023/08/18 | 3,068 | 3,087 | 3,024 | 3,039 | 128,100 |
| 2023/08/17 | 3,151 | 3,160 | 3,088 | 3,119 | 134,400 |
| 2023/08/16 | 3,120 | 3,158 | 3,100 | 3,146 | 178,600 |
| 2023/08/15 | 3,135 | 3,141 | 3,106 | 3,121 | 134,000 |
| 2023/08/14 | 3,145 | 3,166 | 3,107 | 3,131 | 120,400 |
| 2023/08/10 | 3,070 | 3,148 | 3,067 | 3,107 | 270,900 |
| 2023/08/09 | 3,048 | 3,049 | 3,020 | 3,037 | 137,600 |
| 2023/08/08 | 3,035 | 3,048 | 3,021 | 3,039 | 90,200 |
| 2023/08/07 | 2,980 | 3,016 | 2,980 | 3,016 | 126,700 |
| 2023/08/04 | 2,990 | 3,008 | 2,987 | 3,003 | 111,400 |
| 2023/08/03 | 3,004 | 3,011 | 2,985 | 3,001 | 130,700 |
| 2023/08/02 | 3,030 | 3,046 | 3,008 | 3,025 | 126,900 |
| 2023/08/01 | 3,080 | 3,080 | 3,050 | 3,060 | 87,400 |
| 2023/07/31 | 3,073 | 3,109 | 3,062 | 3,092 | 150,500 |
| 2023/07/28 | 3,017 | 3,045 | 3,000 | 3,035 | 151,100 |
| 2023/07/27 | 3,056 | 3,059 | 3,031 | 3,050 | 84,100 |
| 2023/07/26 | 3,041 | 3,056 | 3,019 | 3,051 | 131,800 |
| 2023/07/25 | 3,028 | 3,029 | 3,002 | 3,024 | 68,200 |
| 2023/07/24 | 3,004 | 3,036 | 2,999 | 3,018 | 110,300 |
| 2023/07/21 | 2,987 | 3,003 | 2,978 | 2,993 | 82,500 |
| 2023/07/20 | 2,992 | 3,003 | 2,982 | 2,987 | 117,300 |
| 2023/07/19 | 2,984 | 2,993 | 2,975 | 2,988 | 92,900 |
| 2023/07/18 | 2,925 | 2,968 | 2,925 | 2,965 | 87,400 |
| 2023/07/14 | 2,935 | 2,945 | 2,907 | 2,925 | 106,000 |
| 2023/07/13 | 2,941 | 2,950 | 2,915 | 2,931 | 111,800 |
| 2023/07/12 | 2,950 | 2,953 | 2,927 | 2,941 | 158,500 |
| 2023/07/11 | 2,927 | 2,938 | 2,904 | 2,918 | 129,700 |
| 2023/07/10 | 2,920 | 2,925 | 2,905 | 2,919 | 148,300 |
| 2023/07/07 | 2,889 | 2,950 | 2,889 | 2,922 | 136,600 |
| 2023/07/06 | 2,897 | 2,925 | 2,888 | 2,906 | 152,500 |
| 2023/07/05 | 2,918 | 2,930 | 2,902 | 2,903 | 100,500 |
| 2023/07/04 | 2,943 | 2,947 | 2,920 | 2,922 | 142,100 |
| 2023/07/03 | 2,921 | 2,973 | 2,920 | 2,966 | 193,500 |
| 2023/06/30 | 2,861 | 2,891 | 2,852 | 2,891 | 189,200 |