WASHハウス(6537)の株価時系列情報
WASHハウス(6537)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 |
---|---|---|---|---|---|
2018/12/28 | 705 | 714 | 686 | 710 | 17,800 |
2018/12/27 | 673 | 715 | 651 | 711 | 32,600 |
2018/12/26 | 639 | 664 | 620 | 643 | 61,400 |
2018/12/25 | 626 | 666 | 606 | 620 | 89,200 |
2018/12/21 | 803 | 803 | 690 | 701 | 69,700 |
2018/12/20 | 752 | 768 | 706 | 713 | 47,000 |
2018/12/19 | 782 | 801 | 760 | 771 | 34,400 |
2018/12/18 | 817 | 817 | 784 | 793 | 38,000 |
2018/12/17 | 876 | 889 | 826 | 833 | 48,700 |
2018/12/14 | 907 | 908 | 861 | 876 | 25,000 |
2018/12/13 | 876 | 893 | 868 | 886 | 14,600 |
2018/12/12 | 852 | 900 | 852 | 875 | 19,500 |
2018/12/11 | 892 | 899 | 852 | 864 | 37,700 |
2018/12/10 | 920 | 926 | 880 | 882 | 46,100 |
2018/12/07 | 971 | 988 | 922 | 950 | 40,800 |
2018/12/06 | 1,033 | 1,033 | 971 | 972 | 48,400 |
2018/12/05 | 1,021 | 1,057 | 1,014 | 1,019 | 35,100 |
2018/12/04 | 1,016 | 1,080 | 1,016 | 1,059 | 40,700 |
2018/12/03 | 1,057 | 1,115 | 1,013 | 1,015 | 80,900 |
2018/11/30 | 1,080 | 1,149 | 1,064 | 1,071 | 34,300 |
2018/11/29 | 1,085 | 1,085 | 1,054 | 1,074 | 16,100 |
2018/11/28 | 1,046 | 1,085 | 1,046 | 1,068 | 34,300 |
2018/11/27 | 1,066 | 1,078 | 1,030 | 1,053 | 20,900 |
2018/11/26 | 1,073 | 1,112 | 1,050 | 1,055 | 36,200 |
2018/11/22 | 1,033 | 1,092 | 1,033 | 1,065 | 31,000 |
2018/11/21 | 1,050 | 1,060 | 999 | 1,041 | 77,100 |
2018/11/20 | 1,100 | 1,200 | 1,065 | 1,067 | 168,900 |
2018/11/19 | 1,000 | 1,120 | 991 | 1,120 | 184,800 |
2018/11/16 | 1,014 | 1,072 | 970 | 970 | 154,700 |
2018/11/15 | 1,001 | 1,085 | 999 | 1,013 | 169,800 |
2018/11/14 | 1,000 | 1,017 | 980 | 998 | 129,200 |
2018/11/13 | 970 | 1,016 | 961 | 1,001 | 33,700 |
2018/11/12 | 972 | 1,066 | 968 | 1,026 | 96,600 |
2018/11/09 | 899 | 1,000 | 899 | 990 | 131,500 |
2018/11/08 | 932 | 944 | 875 | 905 | 138,300 |
2018/11/07 | 929 | 963 | 928 | 929 | 60,800 |
2018/11/06 | 945 | 946 | 925 | 930 | 50,400 |
2018/11/05 | 963 | 972 | 932 | 947 | 50,800 |
2018/11/02 | 932 | 987 | 932 | 978 | 87,700 |
2018/11/01 | 924 | 945 | 911 | 930 | 53,100 |
2018/10/31 | 945 | 959 | 928 | 943 | 56,600 |
2018/10/30 | 900 | 950 | 900 | 936 | 72,000 |
2018/10/29 | 945 | 957 | 905 | 907 | 45,800 |
2018/10/26 | 1,005 | 1,005 | 915 | 945 | 67,700 |
2018/10/25 | 1,024 | 1,033 | 961 | 977 | 106,800 |
2018/10/24 | 1,054 | 1,094 | 1,033 | 1,066 | 89,000 |
2018/10/23 | 1,097 | 1,106 | 1,032 | 1,038 | 66,200 |
2018/10/22 | 1,113 | 1,115 | 1,088 | 1,106 | 23,500 |
2018/10/19 | 1,125 | 1,125 | 1,090 | 1,113 | 38,000 |
2018/10/18 | 1,139 | 1,154 | 1,122 | 1,138 | 64,900 |
2018/10/17 | 1,161 | 1,168 | 1,085 | 1,139 | 86,000 |
2018/10/16 | 1,136 | 1,193 | 1,076 | 1,160 | 117,100 |
2018/10/15 | 1,143 | 1,171 | 1,065 | 1,106 | 141,600 |
2018/10/12 | 1,158 | 1,165 | 1,125 | 1,135 | 107,100 |
2018/10/11 | 1,208 | 1,210 | 1,171 | 1,182 | 65,900 |
2018/10/10 | 1,283 | 1,283 | 1,244 | 1,249 | 31,500 |
2018/10/09 | 1,297 | 1,313 | 1,244 | 1,261 | 43,300 |
2018/10/05 | 1,301 | 1,320 | 1,275 | 1,281 | 47,900 |
2018/10/04 | 1,331 | 1,337 | 1,274 | 1,274 | 74,700 |
2018/10/03 | 1,390 | 1,390 | 1,340 | 1,347 | 51,700 |
2018/10/02 | 1,401 | 1,402 | 1,380 | 1,399 | 49,800 |
2018/10/01 | 1,411 | 1,422 | 1,400 | 1,403 | 43,400 |
2018/09/28 | 1,412 | 1,420 | 1,406 | 1,412 | 32,900 |
2018/09/27 | 1,438 | 1,445 | 1,405 | 1,415 | 58,900 |
2018/09/26 | 1,425 | 1,436 | 1,407 | 1,420 | 75,300 |
2018/09/25 | 1,482 | 1,517 | 1,414 | 1,435 | 96,800 |
2018/09/21 | 1,547 | 1,547 | 1,517 | 1,517 | 22,900 |
2018/09/20 | 1,525 | 1,550 | 1,521 | 1,527 | 16,900 |
2018/09/19 | 1,537 | 1,543 | 1,523 | 1,536 | 21,900 |
2018/09/18 | 1,537 | 1,538 | 1,520 | 1,524 | 25,000 |
2018/09/14 | 1,535 | 1,563 | 1,533 | 1,551 | 21,000 |
2018/09/13 | 1,601 | 1,619 | 1,530 | 1,532 | 54,700 |
2018/09/12 | 1,630 | 1,630 | 1,605 | 1,606 | 11,400 |
2018/09/11 | 1,687 | 1,687 | 1,619 | 1,630 | 20,000 |
2018/09/10 | 1,726 | 1,726 | 1,681 | 1,687 | 10,900 |
2018/09/07 | 1,731 | 1,746 | 1,720 | 1,740 | 17,300 |
2018/09/06 | 1,767 | 1,767 | 1,713 | 1,734 | 16,700 |
2018/09/05 | 1,720 | 1,797 | 1,720 | 1,767 | 30,900 |
2018/09/04 | 1,740 | 1,740 | 1,728 | 1,729 | 10,300 |
2018/09/03 | 1,771 | 1,775 | 1,713 | 1,758 | 13,100 |
2018/08/31 | 1,761 | 1,777 | 1,739 | 1,770 | 12,600 |
2018/08/30 | 1,725 | 1,755 | 1,713 | 1,749 | 5,200 |
2018/08/29 | 1,764 | 1,764 | 1,717 | 1,725 | 9,000 |
2018/08/28 | 1,751 | 1,757 | 1,731 | 1,732 | 11,400 |
2018/08/27 | 1,736 | 1,763 | 1,717 | 1,763 | 6,300 |
2018/08/24 | 1,712 | 1,746 | 1,705 | 1,737 | 8,600 |
2018/08/23 | 1,855 | 1,880 | 1,708 | 1,719 | 54,200 |
2018/08/22 | 1,890 | 1,890 | 1,800 | 1,855 | 10,100 |
2018/08/21 | 1,919 | 1,919 | 1,771 | 1,783 | 29,100 |
2018/08/20 | 1,951 | 1,951 | 1,879 | 1,888 | 10,600 |
2018/08/17 | 1,900 | 1,950 | 1,876 | 1,917 | 21,700 |
2018/08/16 | 1,850 | 1,886 | 1,820 | 1,862 | 10,600 |
2018/08/15 | 1,889 | 1,903 | 1,849 | 1,868 | 12,100 |
2018/08/14 | 1,945 | 1,947 | 1,881 | 1,903 | 17,700 |
2018/08/13 | 1,891 | 1,891 | 1,817 | 1,865 | 17,000 |
2018/08/10 | 1,800 | 1,919 | 1,766 | 1,891 | 28,900 |
2018/08/09 | 1,780 | 1,834 | 1,687 | 1,805 | 23,500 |
2018/08/08 | 1,771 | 1,826 | 1,771 | 1,792 | 11,600 |
2018/08/07 | 1,836 | 1,836 | 1,766 | 1,776 | 11,200 |
2018/08/06 | 1,890 | 1,891 | 1,824 | 1,840 | 11,000 |
2018/08/03 | 1,967 | 1,970 | 1,880 | 1,880 | 16,600 |
2018/08/02 | 1,987 | 1,998 | 1,960 | 1,967 | 15,700 |
2018/08/01 | 1,915 | 2,005 | 1,855 | 1,988 | 48,200 |
2018/07/31 | 1,913 | 1,947 | 1,910 | 1,932 | 6,300 |
2018/07/30 | 1,983 | 1,983 | 1,930 | 1,940 | 14,000 |
2018/07/27 | 1,954 | 1,972 | 1,912 | 1,964 | 23,900 |
2018/07/26 | 1,969 | 1,993 | 1,935 | 1,954 | 28,700 |
2018/07/25 | 1,939 | 2,010 | 1,893 | 1,895 | 95,300 |
2018/07/24 | 1,828 | 1,896 | 1,796 | 1,879 | 29,600 |
2018/07/23 | 1,774 | 1,848 | 1,774 | 1,788 | 9,700 |
2018/07/20 | 1,843 | 1,862 | 1,755 | 1,774 | 28,200 |
2018/07/19 | 1,811 | 1,928 | 1,811 | 1,859 | 63,900 |
2018/07/18 | 1,817 | 1,843 | 1,751 | 1,810 | 37,600 |
2018/07/17 | 1,626 | 1,800 | 1,626 | 1,758 | 58,200 |
2018/07/13 | 1,650 | 1,651 | 1,610 | 1,626 | 15,200 |
2018/07/12 | 1,571 | 1,630 | 1,558 | 1,619 | 18,700 |
2018/07/11 | 1,612 | 1,735 | 1,576 | 1,580 | 61,100 |
2018/07/10 | 1,612 | 1,679 | 1,609 | 1,610 | 31,100 |
2018/07/09 | 1,518 | 1,771 | 1,518 | 1,675 | 53,200 |
2018/07/06 | 1,504 | 1,549 | 1,504 | 1,518 | 27,500 |
2018/07/05 | 1,514 | 1,525 | 1,501 | 1,504 | 19,900 |
2018/07/04 | 1,554 | 1,554 | 1,514 | 1,517 | 12,800 |
2018/07/03 | 1,583 | 1,598 | 1,521 | 1,550 | 25,800 |
2018/07/02 | 1,662 | 1,664 | 1,571 | 1,582 | 27,900 |
2018/06/29 | 1,591 | 1,689 | 1,577 | 1,595 | 47,600 |
2018/06/28 | 1,580 | 1,607 | 1,579 | 1,590 | 17,600 |
2018/06/27 | 1,606 | 1,606 | 1,578 | 1,603 | 15,000 |
2018/06/26 | 1,600 | 1,617 | 1,555 | 1,602 | 20,200 |
2018/06/25 | 1,658 | 1,662 | 1,601 | 1,612 | 13,400 |
2018/06/22 | 1,633 | 1,673 | 1,622 | 1,657 | 20,700 |
2018/06/21 | 1,662 | 1,731 | 1,656 | 1,673 | 14,700 |
2018/06/20 | 1,635 | 1,700 | 1,605 | 1,678 | 29,600 |
2018/06/19 | 1,711 | 1,712 | 1,612 | 1,635 | 41,300 |
2018/06/18 | 1,802 | 1,804 | 1,701 | 1,711 | 28,000 |
2018/06/15 | 1,836 | 1,870 | 1,786 | 1,790 | 40,100 |
2018/06/14 | 1,874 | 1,893 | 1,825 | 1,836 | 39,900 |
2018/06/13 | 1,960 | 1,965 | 1,847 | 1,874 | 118,800 |
2018/06/12 | 1,685 | 1,999 | 1,679 | 1,870 | 367,700 |
2018/06/11 | 1,730 | 1,799 | 1,652 | 1,688 | 83,600 |
2018/06/08 | 1,630 | 1,722 | 1,630 | 1,705 | 55,800 |
2018/06/07 | 1,607 | 1,638 | 1,593 | 1,629 | 32,200 |
2018/06/06 | 1,594 | 1,641 | 1,585 | 1,601 | 62,700 |
2018/06/05 | 1,680 | 1,683 | 1,588 | 1,606 | 82,800 |
2018/06/04 | 1,712 | 1,732 | 1,657 | 1,695 | 61,800 |
2018/06/01 | 1,751 | 1,751 | 1,710 | 1,715 | 23,400 |
2018/05/31 | 1,824 | 1,847 | 1,738 | 1,749 | 43,600 |
2018/05/30 | 1,803 | 1,824 | 1,803 | 1,815 | 14,300 |
2018/05/29 | 1,871 | 1,879 | 1,821 | 1,840 | 34,300 |
2018/05/28 | 1,870 | 1,890 | 1,850 | 1,871 | 13,700 |
2018/05/25 | 1,861 | 1,880 | 1,850 | 1,867 | 27,400 |
2018/05/24 | 1,921 | 1,930 | 1,843 | 1,870 | 36,300 |
2018/05/23 | 1,980 | 1,980 | 1,902 | 1,919 | 15,800 |
2018/05/22 | 1,950 | 2,000 | 1,920 | 1,940 | 31,500 |
2018/05/21 | 1,864 | 1,941 | 1,864 | 1,918 | 20,500 |
2018/05/18 | 1,848 | 1,870 | 1,830 | 1,863 | 25,100 |
2018/05/17 | 1,899 | 1,917 | 1,840 | 1,848 | 53,600 |
2018/05/16 | 1,958 | 1,980 | 1,890 | 1,896 | 37,900 |
2018/05/15 | 1,940 | 1,981 | 1,932 | 1,958 | 13,600 |
2018/05/14 | 1,967 | 1,972 | 1,932 | 1,947 | 28,300 |
2018/05/11 | 1,988 | 2,000 | 1,963 | 1,967 | 25,200 |
2018/05/10 | 1,986 | 2,048 | 1,950 | 1,987 | 69,700 |
2018/05/09 | 2,189 | 2,189 | 2,080 | 2,105 | 33,800 |
2018/05/08 | 2,130 | 2,177 | 2,111 | 2,163 | 39,900 |
2018/05/07 | 2,031 | 2,125 | 2,031 | 2,123 | 29,700 |
2018/05/02 | 2,015 | 2,027 | 2,011 | 2,026 | 15,600 |
2018/05/01 | 2,008 | 2,030 | 2,008 | 2,015 | 28,800 |
2018/04/27 | 2,020 | 2,046 | 2,007 | 2,015 | 16,500 |
2018/04/26 | 2,110 | 2,110 | 2,026 | 2,038 | 24,300 |
2018/04/25 | 2,190 | 2,205 | 2,075 | 2,105 | 27,700 |
2018/04/24 | 2,240 | 2,240 | 2,168 | 2,180 | 11,300 |
2018/04/23 | 2,205 | 2,246 | 2,159 | 2,193 | 40,100 |
2018/04/20 | 2,140 | 2,179 | 2,095 | 2,168 | 25,100 |
2018/04/19 | 2,057 | 2,179 | 2,051 | 2,140 | 35,000 |
2018/04/18 | 2,016 | 2,069 | 2,016 | 2,055 | 20,400 |
2018/04/17 | 2,001 | 2,020 | 2,000 | 2,016 | 21,900 |
2018/04/16 | 2,034 | 2,035 | 2,000 | 2,001 | 30,300 |
2018/04/13 | 2,022 | 2,028 | 2,013 | 2,022 | 18,300 |
2018/04/12 | 2,042 | 2,059 | 2,034 | 2,035 | 25,100 |
2018/04/11 | 2,054 | 2,114 | 2,043 | 2,070 | 27,000 |
2018/04/10 | 2,060 | 2,079 | 2,051 | 2,055 | 15,700 |
2018/04/09 | 2,084 | 2,093 | 2,059 | 2,080 | 17,600 |
2018/04/06 | 2,125 | 2,166 | 2,078 | 2,084 | 44,400 |
2018/04/05 | 2,088 | 2,184 | 2,028 | 2,144 | 54,800 |
2018/04/04 | 2,130 | 2,147 | 2,076 | 2,088 | 42,500 |
2018/04/03 | 2,161 | 2,161 | 2,120 | 2,127 | 43,200 |
2018/04/02 | 2,255 | 2,311 | 2,179 | 2,187 | 90,100 |
2018/03/30 | 2,177 | 2,268 | 2,170 | 2,244 | 81,500 |
2018/03/29 | 2,315 | 2,327 | 2,158 | 2,165 | 110,100 |
2018/03/28 | 2,418 | 2,438 | 2,301 | 2,313 | 53,100 |
2018/03/27 | 2,401 | 2,425 | 2,389 | 2,403 | 22,000 |
2018/03/26 | 2,409 | 2,446 | 2,380 | 2,386 | 47,600 |
2018/03/23 | 2,439 | 2,485 | 2,406 | 2,426 | 29,300 |
2018/03/22 | 2,458 | 2,471 | 2,412 | 2,466 | 23,100 |
2018/03/20 | 2,480 | 2,489 | 2,440 | 2,489 | 10,300 |
2018/03/19 | 2,530 | 2,536 | 2,420 | 2,473 | 27,000 |
2018/03/16 | 2,588 | 2,588 | 2,500 | 2,535 | 14,300 |
2018/03/15 | 2,616 | 2,616 | 2,472 | 2,567 | 33,200 |
2018/03/14 | 2,580 | 2,630 | 2,573 | 2,599 | 29,300 |
2018/03/13 | 2,515 | 2,602 | 2,460 | 2,600 | 68,300 |
2018/03/12 | 2,416 | 2,516 | 2,404 | 2,515 | 35,200 |
2018/03/09 | 2,500 | 2,500 | 2,396 | 2,402 | 36,200 |
2018/03/08 | 2,477 | 2,519 | 2,440 | 2,450 | 19,900 |
2018/03/07 | 2,400 | 2,543 | 2,384 | 2,503 | 57,400 |
2018/03/06 | 2,401 | 2,438 | 2,380 | 2,400 | 59,900 |
2018/03/05 | 2,407 | 2,423 | 2,399 | 2,399 | 26,900 |
2018/03/02 | 2,404 | 2,430 | 2,401 | 2,407 | 19,200 |
2018/03/01 | 2,490 | 2,490 | 2,416 | 2,436 | 15,100 |
2018/02/28 | 2,457 | 2,495 | 2,454 | 2,467 | 25,400 |
2018/02/27 | 2,408 | 2,494 | 2,402 | 2,462 | 28,400 |
2018/02/26 | 2,401 | 2,412 | 2,398 | 2,399 | 8,900 |
2018/02/23 | 2,439 | 2,439 | 2,396 | 2,398 | 15,000 |
2018/02/22 | 2,404 | 2,420 | 2,395 | 2,402 | 36,400 |
2018/02/21 | 2,427 | 2,433 | 2,413 | 2,420 | 13,100 |
2018/02/20 | 2,450 | 2,450 | 2,415 | 2,427 | 10,700 |
2018/02/19 | 2,462 | 2,477 | 2,435 | 2,442 | 25,100 |
2018/02/16 | 2,441 | 2,465 | 2,430 | 2,445 | 10,400 |
2018/02/15 | 2,411 | 2,447 | 2,410 | 2,437 | 16,100 |
2018/02/14 | 2,520 | 2,520 | 2,401 | 2,410 | 29,400 |
2018/02/13 | 2,580 | 2,580 | 2,490 | 2,496 | 23,000 |
2018/02/09 | 2,458 | 2,500 | 2,452 | 2,489 | 27,900 |
2018/02/08 | 2,516 | 2,585 | 2,516 | 2,554 | 13,600 |
2018/02/07 | 2,600 | 2,600 | 2,520 | 2,531 | 13,500 |
2018/02/06 | 2,490 | 2,584 | 2,450 | 2,533 | 63,200 |
2018/02/05 | 2,600 | 2,616 | 2,580 | 2,585 | 20,500 |
2018/02/02 | 2,659 | 2,659 | 2,611 | 2,631 | 10,200 |
2018/02/01 | 2,613 | 2,624 | 2,605 | 2,612 | 17,500 |
2018/01/31 | 2,611 | 2,647 | 2,609 | 2,612 | 18,900 |
2018/01/30 | 2,655 | 2,660 | 2,633 | 2,633 | 19,800 |
2018/01/29 | 2,679 | 2,680 | 2,657 | 2,665 | 22,300 |
2018/01/26 | 2,656 | 2,662 | 2,632 | 2,652 | 13,800 |
2018/01/25 | 2,700 | 2,700 | 2,641 | 2,655 | 18,600 |
2018/01/24 | 2,720 | 2,746 | 2,656 | 2,700 | 27,000 |
2018/01/23 | 2,730 | 2,731 | 2,691 | 2,700 | 18,500 |
2018/01/22 | 2,633 | 2,720 | 2,593 | 2,691 | 32,400 |
2018/01/19 | 2,656 | 2,688 | 2,628 | 2,636 | 28,300 |
2018/01/18 | 2,701 | 2,723 | 2,660 | 2,669 | 31,000 |
2018/01/17 | 2,753 | 2,783 | 2,662 | 2,713 | 47,200 |
2018/01/16 | 2,864 | 2,866 | 2,797 | 2,797 | 44,100 |
2018/01/15 | 2,867 | 2,891 | 2,845 | 2,864 | 61,200 |
2018/01/12 | 2,844 | 2,873 | 2,826 | 2,864 | 47,100 |
2018/01/11 | 2,750 | 2,880 | 2,733 | 2,843 | 89,600 |
2018/01/10 | 2,765 | 2,790 | 2,722 | 2,732 | 54,700 |
2018/01/09 | 2,651 | 2,780 | 2,651 | 2,765 | 86,000 |
2018/01/05 | 2,624 | 2,639 | 2,566 | 2,628 | 41,200 |
2018/01/04 | 2,656 | 2,679 | 2,600 | 2,624 | 46,300 |