日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 1,013 1,022 1,013 1,022 112,000
2011/12/29 991 1,007 988 1,007 165,000
2011/12/28 1,005 1,008 996 999 137,000
2011/12/27 1,004 1,004 998 1,001 102,000
2011/12/26 1,003 1,006 997 1,000 94,000
2011/12/22 1,003 1,006 996 1,002 188,000
2011/12/21 1,001 1,006 997 1,002 168,000
2011/12/20 997 997 989 996 156,000
2011/12/19 993 1,000 989 993 240,000
2011/12/16 1,025 1,025 1,002 1,005 375,000
2011/12/15 1,035 1,037 1,023 1,025 229,000
2011/12/14 1,038 1,049 1,036 1,042 204,000
2011/12/13 1,039 1,044 1,036 1,039 307,000
2011/12/12 1,039 1,057 1,039 1,053 415,000
2011/12/09 1,010 1,032 1,010 1,030 465,000
2011/12/08 1,024 1,027 1,018 1,026 204,000
2011/12/07 1,009 1,024 1,005 1,020 236,000
2011/12/06 1,018 1,018 999 1,002 252,000
2011/12/05 1,013 1,020 1,011 1,019 154,000
2011/12/02 1,018 1,020 993 1,010 524,000
2011/12/01 1,019 1,023 1,010 1,022 352,000
2011/11/30 992 1,001 984 998 282,000
2011/11/29 995 995 984 995 234,000
2011/11/28 976 995 976 992 250,000
2011/11/25 1,001 1,014 972 972 464,000
2011/11/24 1,000 1,009 988 996 464,000
2011/11/22 980 1,030 973 1,016 529,000
2011/11/21 977 982 972 979 275,000
2011/11/18 962 979 952 976 390,000
2011/11/17 955 965 944 963 333,000
2011/11/16 958 959 952 957 192,000
2011/11/15 951 965 951 955 252,000
2011/11/14 968 974 955 961 222,000
2011/11/11 957 957 943 955 322,000
2011/11/10 944 956 938 953 229,000
2011/11/09 939 960 939 959 245,000
2011/11/08 943 946 936 938 161,000
2011/11/07 949 949 935 948 161,000
2011/11/04 957 957 933 949 205,000
2011/11/02 951 952 932 947 265,000
2011/11/01 930 965 925 960 603,000
2011/10/31 937 950 933 933 261,000
2011/10/28 950 950 939 939 195,000
2011/10/27 940 949 932 945 193,000
2011/10/26 910 951 910 941 471,000
2011/10/25 919 919 905 908 279,000
2011/10/24 926 930 911 915 257,000
2011/10/21 925 925 921 921 111,000
2011/10/20 929 930 925 926 101,000
2011/10/19 937 942 932 934 89,000
2011/10/18 928 937 927 933 74,000
2011/10/17 929 939 929 934 148,000
2011/10/14 920 924 915 921 161,000
2011/10/13 947 949 921 923 312,000
2011/10/12 963 964 947 947 215,000
2011/10/11 968 971 956 965 161,000
2011/10/07 966 974 963 963 183,000
2011/10/06 958 968 955 966 139,000
2011/10/05 964 965 950 957 220,000
2011/10/04 986 986 963 964 175,000
2011/10/03 978 993 964 987 199,000
2011/09/30 1,001 1,001 987 993 159,000
2011/09/29 982 997 982 995 269,000
2011/09/28 971 995 968 993 281,000
2011/09/27 957 974 954 974 399,000
2011/09/26 958 967 940 954 362,000
2011/09/22 941 960 926 958 312,000
2011/09/21 953 956 938 940 184,000
2011/09/20 941 945 932 941 137,000
2011/09/16 930 958 930 954 185,000
2011/09/15 916 927 916 927 156,000
2011/09/14 926 931 915 916 133,000
2011/09/13 911 925 903 922 222,000
2011/09/12 923 925 908 913 163,000
2011/09/09 934 939 929 931 282,000
2011/09/08 938 946 934 943 109,000
2011/09/07 932 936 924 933 191,000
2011/09/06 930 939 927 931 147,000
2011/09/05 935 938 933 936 97,000
2011/09/02 952 952 940 946 146,000
2011/09/01 959 960 946 951 162,000
2011/08/31 950 954 941 953 234,000
2011/08/30 945 954 943 950 192,000
2011/08/29 930 940 926 939 245,000
2011/08/26 939 943 930 932 172,000
2011/08/25 944 944 934 935 214,000
2011/08/24 950 950 933 935 176,000
2011/08/23 941 951 936 937 277,000
2011/08/22 950 958 939 940 267,000
2011/08/19 946 955 944 947 118,000
2011/08/18 972 972 960 961 113,000
2011/08/17 966 974 958 971 133,000
2011/08/16 965 968 960 965 98,000
2011/08/15 961 962 951 960 109,000
2011/08/12 954 954 940 946 143,000
2011/08/11 930 942 922 940 249,000
2011/08/10 951 957 936 938 300,000
2011/08/09 940 940 907 936 368,000
2011/08/08 966 970 953 956 213,000
2011/08/05 972 982 971 981 210,000
2011/08/04 997 1,002 991 1,000 141,000
2011/08/03 1,015 1,015 997 997 189,000
2011/08/02 1,040 1,040 1,026 1,028 124,000
2011/08/01 1,023 1,044 1,020 1,039 254,000
2011/07/29 994 1,029 992 1,026 280,000
2011/07/28 1,008 1,008 987 991 149,000
2011/07/27 1,013 1,013 1,001 1,010 144,000
2011/07/26 1,009 1,014 1,003 1,009 116,000
2011/07/25 1,014 1,014 1,004 1,011 124,000
2011/07/22 1,002 1,018 1,001 1,016 149,000
2011/07/21 1,000 1,000 995 998 79,000
2011/07/20 1,007 1,011 1,003 1,003 88,000
2011/07/19 1,001 1,006 992 1,003 130,000
2011/07/15 995 1,002 995 1,001 86,000
2011/07/14 1,001 1,004 992 996 135,000
2011/07/13 999 1,010 999 1,005 118,000
2011/07/12 1,002 1,009 1,000 1,005 124,000
2011/07/11 1,006 1,016 1,006 1,014 128,000
2011/07/08 1,016 1,019 1,007 1,015 118,000
2011/07/07 1,011 1,017 1,007 1,015 95,000
2011/07/06 998 1,011 997 1,011 109,000
2011/07/05 1,002 1,006 997 1,002 193,000
2011/07/04 1,013 1,013 1,005 1,009 117,000
2011/07/01 1,013 1,014 998 1,000 233,000
2011/06/30 998 1,005 993 1,003 169,000
2011/06/29 972 992 972 992 170,000
2011/06/28 974 979 966 972 140,000
2011/06/27 970 977 960 970 140,000
2011/06/24 969 978 969 975 94,000
2011/06/23 961 971 952 964 153,000
2011/06/22 944 972 944 970 212,000
2011/06/21 935 944 933 944 127,000
2011/06/20 931 941 931 932 161,000
2011/06/17 961 965 928 931 338,000
2011/06/16 969 974 962 962 113,000
2011/06/15 972 976 966 969 125,000
2011/06/14 959 971 956 968 93,000
2011/06/13 960 966 956 957 100,000
2011/06/10 971 976 964 970 292,000
2011/06/09 955 965 952 963 182,000
2011/06/08 952 966 952 960 145,000
2011/06/07 953 957 949 954 112,000
2011/06/06 951 955 946 949 197,000
2011/06/03 967 967 954 955 212,000
2011/06/02 978 979 966 971 243,000
2011/06/01 990 991 981 991 140,000
2011/05/31 972 990 970 985 201,000
2011/05/30 981 984 967 978 148,000
2011/05/27 990 991 981 982 109,000
2011/05/26 983 994 983 990 92,000
2011/05/25 989 990 978 982 133,000
2011/05/24 990 992 982 985 144,000
2011/05/23 992 992 986 990 109,000
2011/05/20 992 1,005 991 991 143,000
2011/05/19 990 998 990 992 100,000
2011/05/18 992 995 982 990 163,000
2011/05/17 991 999 991 992 174,000
2011/05/16 992 998 986 991 218,000
2011/05/13 1,003 1,004 981 991 188,000
2011/05/12 1,019 1,019 1,004 1,004 146,000
2011/05/11 1,031 1,031 1,014 1,014 154,000
2011/05/10 1,023 1,031 1,004 1,022 439,000
2011/05/09 1,055 1,055 1,013 1,017 422,000
2011/05/06 1,059 1,066 1,050 1,064 180,000
2011/05/02 1,059 1,062 1,052 1,060 142,000
2011/04/28 1,028 1,059 1,027 1,052 313,000
2011/04/27 1,026 1,033 1,022 1,030 223,000
2011/04/26 1,021 1,022 1,013 1,015 129,000
2011/04/25 1,034 1,039 1,013 1,015 154,000
2011/04/22 1,005 1,027 1,005 1,023 216,000
2011/04/21 1,017 1,020 1,011 1,013 131,000
2011/04/20 1,011 1,026 1,011 1,017 170,000
2011/04/19 1,005 1,007 1,001 1,006 105,000
2011/04/18 1,010 1,015 1,003 1,008 112,000
2011/04/15 1,019 1,019 1,009 1,013 109,000
2011/04/14 1,006 1,018 1,000 1,014 214,000
2011/04/13 1,009 1,019 1,003 1,017 121,000
2011/04/12 1,026 1,028 1,006 1,011 203,000
2011/04/11 1,033 1,035 1,026 1,035 142,000
2011/04/08 1,020 1,041 1,020 1,036 252,000
2011/04/07 1,030 1,046 1,020 1,026 248,000
2011/04/06 1,046 1,046 1,018 1,020 192,000
2011/04/05 1,058 1,058 1,035 1,041 206,000
2011/04/04 1,036 1,065 1,030 1,052 357,000
2011/04/01 1,046 1,057 1,028 1,028 228,000
2011/03/31 1,044 1,048 1,028 1,048 233,000
2011/03/30 1,016 1,040 1,010 1,036 241,000
2011/03/29 1,004 1,030 1,004 1,024 347,000
2011/03/28 1,005 1,015 1,000 1,010 199,000
2011/03/25 1,016 1,016 1,001 1,005 137,000
2011/03/24 1,009 1,014 999 1,001 298,000
2011/03/23 1,030 1,032 1,002 1,010 302,000
2011/03/22 1,045 1,045 1,023 1,029 301,000
2011/03/18 1,010 1,026 990 1,024 223,000
2011/03/17 961 1,008 952 995 236,000
2011/03/16 938 991 938 991 299,000
2011/03/15 999 1,004 890 928 360,000
2011/03/14 992 1,046 987 1,017 266,000
2011/03/11 1,088 1,091 1,082 1,082 392,000
2011/03/10 1,106 1,106 1,090 1,095 191,000
2011/03/09 1,113 1,117 1,104 1,112 144,000
2011/03/08 1,104 1,115 1,104 1,106 166,000
2011/03/07 1,101 1,106 1,093 1,103 323,000
2011/03/04 1,111 1,112 1,100 1,100 136,000
2011/03/03 1,093 1,100 1,091 1,098 141,000
2011/03/02 1,111 1,113 1,091 1,091 218,000
2011/03/01 1,109 1,116 1,104 1,115 137,000
2011/02/28 1,082 1,112 1,082 1,108 359,000
2011/02/25 1,104 1,114 1,101 1,112 150,000
2011/02/24 1,123 1,123 1,096 1,104 337,000
2011/02/23 1,123 1,137 1,123 1,127 199,000
2011/02/22 1,130 1,135 1,125 1,129 163,000
2011/02/21 1,129 1,135 1,125 1,130 185,000
2011/02/18 1,139 1,139 1,128 1,129 95,000
2011/02/17 1,130 1,137 1,129 1,135 133,000
2011/02/16 1,130 1,150 1,128 1,129 202,000
2011/02/15 1,138 1,140 1,127 1,129 97,000
2011/02/14 1,138 1,140 1,126 1,131 175,000
2011/02/10 1,135 1,144 1,135 1,135 103,000
2011/02/09 1,134 1,136 1,129 1,133 123,000
2011/02/08 1,143 1,143 1,130 1,133 159,000
2011/02/07 1,142 1,149 1,135 1,139 166,000
2011/02/04 1,131 1,141 1,130 1,133 128,000
2011/02/03 1,121 1,130 1,117 1,121 179,000
2011/02/02 1,127 1,138 1,115 1,119 259,000
2011/02/01 1,122 1,139 1,109 1,113 310,000
2011/01/31 1,109 1,115 1,097 1,099 288,000
2011/01/28 1,141 1,144 1,119 1,120 203,000
2011/01/27 1,136 1,145 1,134 1,140 145,000
2011/01/26 1,140 1,143 1,129 1,133 143,000
2011/01/25 1,140 1,144 1,137 1,138 129,000
2011/01/24 1,133 1,136 1,122 1,132 150,000
2011/01/21 1,135 1,135 1,122 1,124 185,000
2011/01/20 1,136 1,141 1,134 1,135 105,000
2011/01/19 1,141 1,146 1,138 1,143 78,000
2011/01/18 1,141 1,151 1,139 1,140 188,000
2011/01/17 1,153 1,153 1,139 1,139 176,000
2011/01/14 1,150 1,152 1,145 1,145 197,000
2011/01/13 1,155 1,162 1,146 1,150 252,000
2011/01/12 1,167 1,175 1,153 1,153 245,000
2011/01/11 1,159 1,167 1,155 1,158 304,000
2011/01/07 1,168 1,174 1,164 1,164 406,000
2011/01/06 1,168 1,174 1,160 1,165 218,000
2011/01/05 1,189 1,190 1,168 1,169 176,000
2011/01/04 1,187 1,199 1,178 1,180 307,000

このページの先頭へ