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 |
---|---|---|---|---|---|
2021/12/30 | 410 | 420 | 410 | 412 | 4,100 |
2021/12/29 | 419 | 419 | 404 | 410 | 4,200 |
2021/12/28 | 411 | 411 | 400 | 404 | 20,000 |
2021/12/27 | 409 | 414 | 402 | 402 | 20,600 |
2021/12/24 | 427 | 427 | 410 | 418 | 39,700 |
2021/12/23 | 437 | 437 | 425 | 430 | 29,800 |
2021/12/22 | 438 | 439 | 432 | 439 | 6,900 |
2021/12/21 | 433 | 440 | 432 | 438 | 5,900 |
2021/12/20 | 431 | 444 | 431 | 433 | 4,500 |
2021/12/17 | 438 | 442 | 433 | 435 | 9,900 |
2021/12/16 | 433 | 444 | 431 | 444 | 16,400 |
2021/12/15 | 438 | 438 | 431 | 431 | 3,900 |
2021/12/14 | 446 | 447 | 436 | 437 | 5,300 |
2021/12/13 | 438 | 447 | 432 | 447 | 9,800 |
2021/12/10 | 439 | 445 | 438 | 441 | 12,500 |
2021/12/09 | 442 | 442 | 436 | 439 | 3,900 |
2021/12/08 | 450 | 450 | 439 | 440 | 9,200 |
2021/12/07 | 452 | 453 | 435 | 442 | 22,300 |
2021/12/06 | 458 | 458 | 450 | 451 | 4,500 |
2021/12/03 | 469 | 469 | 450 | 458 | 19,500 |
2021/12/02 | 457 | 468 | 452 | 457 | 26,900 |
2021/12/01 | 458 | 465 | 452 | 460 | 9,100 |
2021/11/30 | 455 | 464 | 455 | 455 | 8,700 |
2021/11/29 | 451 | 465 | 451 | 456 | 21,200 |
2021/11/26 | 471 | 483 | 450 | 461 | 26,200 |
2021/11/25 | 493 | 498 | 471 | 475 | 27,900 |
2021/11/24 | 487 | 517 | 481 | 495 | 127,800 |
2021/11/22 | 453 | 525 | 453 | 525 | 114,800 |
2021/11/19 | 441 | 449 | 440 | 445 | 2,700 |
2021/11/18 | 441 | 448 | 436 | 445 | 6,600 |
2021/11/17 | 458 | 458 | 438 | 441 | 7,900 |
2021/11/16 | 432 | 458 | 431 | 458 | 38,400 |
2021/11/15 | 464 | 470 | 448 | 448 | 22,500 |
2021/11/12 | 472 | 474 | 455 | 460 | 11,700 |
2021/11/11 | 487 | 492 | 475 | 475 | 30,000 |
2021/11/10 | 502 | 502 | 494 | 495 | 7,900 |
2021/11/09 | 501 | 512 | 500 | 500 | 16,100 |
2021/11/08 | 504 | 529 | 502 | 513 | 10,000 |
2021/11/05 | 502 | 510 | 502 | 510 | 6,800 |
2021/11/04 | 508 | 514 | 503 | 503 | 12,000 |
2021/11/02 | 505 | 509 | 502 | 508 | 4,700 |
2021/11/01 | 505 | 506 | 501 | 505 | 4,000 |
2021/10/29 | 501 | 504 | 501 | 501 | 4,200 |
2021/10/28 | 501 | 505 | 501 | 503 | 3,200 |
2021/10/27 | 503 | 505 | 502 | 502 | 8,200 |
2021/10/26 | 500 | 506 | 500 | 503 | 8,000 |
2021/10/25 | 501 | 503 | 501 | 502 | 5,200 |
2021/10/22 | 503 | 506 | 502 | 502 | 2,800 |
2021/10/21 | 508 | 509 | 502 | 503 | 8,100 |
2021/10/20 | 512 | 517 | 505 | 506 | 10,600 |
2021/10/19 | 508 | 513 | 508 | 509 | 12,500 |
2021/10/18 | 512 | 512 | 502 | 509 | 6,100 |
2021/10/15 | 518 | 518 | 505 | 512 | 7,400 |
2021/10/14 | 515 | 518 | 515 | 515 | 11,400 |
2021/10/13 | 515 | 524 | 515 | 516 | 10,200 |
2021/10/12 | 528 | 528 | 516 | 518 | 7,100 |
2021/10/11 | 523 | 523 | 515 | 518 | 3,700 |
2021/10/08 | 525 | 525 | 516 | 520 | 4,800 |
2021/10/07 | 519 | 522 | 515 | 515 | 11,900 |
2021/10/06 | 517 | 521 | 517 | 521 | 4,300 |
2021/10/05 | 526 | 527 | 517 | 517 | 14,800 |
2021/10/04 | 546 | 546 | 530 | 534 | 12,600 |
2021/10/01 | 552 | 552 | 544 | 544 | 8,900 |
2021/09/30 | 552 | 555 | 544 | 548 | 10,000 |
2021/09/29 | 553 | 554 | 548 | 552 | 15,700 |
2021/09/28 | 554 | 555 | 552 | 553 | 9,400 |
2021/09/27 | 555 | 561 | 555 | 560 | 6,400 |
2021/09/24 | 557 | 564 | 555 | 555 | 14,100 |
2021/09/22 | 561 | 562 | 558 | 558 | 9,900 |
2021/09/21 | 566 | 568 | 561 | 565 | 7,500 |
2021/09/17 | 565 | 572 | 562 | 566 | 5,600 |
2021/09/16 | 567 | 567 | 565 | 565 | 4,500 |
2021/09/15 | 574 | 574 | 567 | 567 | 4,200 |
2021/09/14 | 567 | 571 | 567 | 569 | 2,200 |
2021/09/13 | 565 | 574 | 565 | 567 | 10,500 |
2021/09/10 | 562 | 574 | 562 | 570 | 21,600 |
2021/09/09 | 578 | 578 | 565 | 570 | 5,700 |
2021/09/08 | 579 | 579 | 561 | 570 | 21,200 |
2021/09/07 | 570 | 577 | 568 | 570 | 7,900 |
2021/09/06 | 564 | 581 | 563 | 571 | 9,600 |
2021/09/03 | 563 | 571 | 563 | 570 | 1,700 |
2021/09/02 | 563 | 564 | 558 | 564 | 2,100 |
2021/09/01 | 557 | 562 | 557 | 561 | 14,800 |
2021/08/31 | 559 | 561 | 558 | 561 | 3,300 |
2021/08/30 | 560 | 563 | 558 | 561 | 10,500 |
2021/08/27 | 562 | 568 | 560 | 563 | 1,600 |
2021/08/26 | 563 | 571 | 557 | 562 | 6,700 |
2021/08/25 | 560 | 575 | 560 | 563 | 5,500 |
2021/08/24 | 570 | 579 | 557 | 559 | 7,500 |
2021/08/23 | 557 | 580 | 557 | 557 | 20,400 |
2021/08/20 | 576 | 581 | 559 | 560 | 36,100 |
2021/08/19 | 590 | 590 | 580 | 584 | 3,300 |
2021/08/18 | 590 | 595 | 583 | 594 | 11,900 |
2021/08/17 | 588 | 591 | 580 | 590 | 6,800 |
2021/08/16 | 588 | 588 | 557 | 588 | 19,000 |
2021/08/13 | 592 | 596 | 585 | 588 | 6,200 |
2021/08/12 | 589 | 592 | 580 | 592 | 9,100 |
2021/08/11 | 595 | 597 | 576 | 592 | 13,500 |
2021/08/10 | 599 | 599 | 590 | 594 | 2,800 |
2021/08/06 | 588 | 612 | 588 | 601 | 7,900 |
2021/08/05 | 588 | 592 | 588 | 588 | 6,400 |
2021/08/04 | 588 | 588 | 588 | 588 | 700 |
2021/08/03 | 597 | 597 | 590 | 590 | 400 |
2021/08/02 | 595 | 595 | 590 | 594 | 2,800 |
2021/07/30 | 591 | 597 | 591 | 592 | 900 |
2021/07/29 | 584 | 592 | 584 | 589 | 6,000 |
2021/07/28 | 590 | 594 | 582 | 584 | 5,700 |
2021/07/27 | 596 | 596 | 592 | 592 | 5,500 |
2021/07/26 | 603 | 604 | 596 | 596 | 1,600 |
2021/07/21 | 601 | 601 | 592 | 597 | 2,500 |
2021/07/20 | 592 | 595 | 589 | 592 | 1,500 |
2021/07/19 | 584 | 601 | 584 | 595 | 11,400 |
2021/07/16 | 608 | 608 | 601 | 604 | 4,100 |
2021/07/15 | 610 | 610 | 606 | 609 | 1,500 |
2021/07/14 | 600 | 623 | 600 | 605 | 8,000 |
2021/07/13 | 602 | 603 | 602 | 603 | 4,300 |
2021/07/12 | 602 | 605 | 602 | 602 | 5,600 |
2021/07/09 | 600 | 601 | 597 | 601 | 3,000 |
2021/07/08 | 602 | 603 | 602 | 602 | 5,200 |
2021/07/07 | 602 | 603 | 602 | 602 | 1,600 |
2021/07/06 | 608 | 608 | 605 | 605 | 5,700 |
2021/07/05 | 617 | 617 | 606 | 609 | 2,800 |
2021/07/02 | 602 | 608 | 602 | 608 | 2,000 |
2021/07/01 | 605 | 605 | 602 | 602 | 1,800 |
2021/06/30 | 608 | 609 | 604 | 605 | 1,100 |
2021/06/29 | 603 | 617 | 603 | 605 | 5,900 |
2021/06/28 | 601 | 615 | 600 | 602 | 11,800 |
2021/06/25 | 610 | 612 | 607 | 607 | 2,100 |
2021/06/24 | 611 | 612 | 610 | 610 | 2,500 |
2021/06/23 | 618 | 620 | 616 | 618 | 4,400 |
2021/06/22 | 610 | 618 | 608 | 618 | 10,800 |
2021/06/21 | 619 | 619 | 610 | 610 | 4,000 |
2021/06/18 | 628 | 628 | 625 | 625 | 2,900 |
2021/06/17 | 622 | 630 | 622 | 629 | 3,800 |
2021/06/16 | 619 | 623 | 619 | 621 | 6,000 |
2021/06/15 | 616 | 619 | 616 | 619 | 5,600 |
2021/06/14 | 612 | 618 | 612 | 615 | 7,100 |
2021/06/11 | 612 | 614 | 610 | 612 | 3,300 |
2021/06/10 | 612 | 613 | 607 | 609 | 2,100 |
2021/06/09 | 603 | 612 | 602 | 612 | 5,300 |
2021/06/08 | 609 | 610 | 602 | 603 | 7,200 |
2021/06/07 | 604 | 610 | 603 | 603 | 8,100 |
2021/06/04 | 607 | 607 | 602 | 607 | 3,400 |
2021/06/03 | 603 | 609 | 601 | 607 | 2,200 |
2021/06/02 | 605 | 606 | 600 | 605 | 2,400 |
2021/06/01 | 601 | 609 | 599 | 607 | 8,100 |
2021/05/31 | 610 | 610 | 597 | 597 | 9,600 |
2021/05/28 | 606 | 609 | 601 | 609 | 9,200 |
2021/05/27 | 610 | 610 | 601 | 605 | 13,000 |
2021/05/26 | 620 | 620 | 605 | 605 | 13,200 |
2021/05/25 | 637 | 637 | 613 | 624 | 10,800 |
2021/05/24 | 623 | 639 | 623 | 639 | 800 |
2021/05/21 | 619 | 639 | 619 | 630 | 7,700 |
2021/05/20 | 621 | 627 | 617 | 621 | 4,200 |
2021/05/19 | 627 | 627 | 617 | 622 | 4,700 |
2021/05/18 | 615 | 630 | 607 | 623 | 11,200 |
2021/05/17 | 612 | 619 | 607 | 613 | 2,900 |
2021/05/14 | 616 | 616 | 606 | 615 | 3,500 |
2021/05/13 | 603 | 617 | 603 | 606 | 15,800 |
2021/05/12 | 619 | 637 | 607 | 613 | 13,100 |
2021/05/11 | 647 | 648 | 632 | 639 | 2,100 |
2021/05/10 | 667 | 667 | 640 | 645 | 12,700 |
2021/05/07 | 658 | 668 | 648 | 668 | 19,400 |
2021/05/06 | 650 | 653 | 642 | 648 | 8,000 |
2021/04/30 | 651 | 651 | 635 | 642 | 7,500 |
2021/04/28 | 651 | 651 | 635 | 649 | 4,200 |
2021/04/27 | 630 | 653 | 629 | 650 | 17,800 |
2021/04/26 | 619 | 630 | 602 | 627 | 17,100 |
2021/04/23 | 632 | 640 | 615 | 615 | 17,200 |
2021/04/22 | 641 | 641 | 634 | 638 | 1,300 |
2021/04/21 | 634 | 640 | 632 | 636 | 11,400 |
2021/04/20 | 636 | 639 | 634 | 634 | 3,000 |
2021/04/19 | 638 | 644 | 637 | 638 | 5,300 |
2021/04/16 | 644 | 644 | 638 | 644 | 1,600 |
2021/04/15 | 644 | 646 | 638 | 638 | 5,000 |
2021/04/14 | 642 | 647 | 640 | 647 | 2,500 |
2021/04/13 | 642 | 655 | 642 | 644 | 4,100 |
2021/04/12 | 644 | 660 | 642 | 642 | 14,200 |
2021/04/09 | 640 | 651 | 640 | 647 | 19,800 |
2021/04/08 | 645 | 654 | 635 | 654 | 6,400 |
2021/04/07 | 647 | 651 | 643 | 650 | 3,600 |
2021/04/06 | 659 | 662 | 647 | 649 | 4,500 |
2021/04/05 | 648 | 655 | 641 | 653 | 7,300 |
2021/04/02 | 663 | 666 | 637 | 645 | 26,000 |
2021/04/01 | 672 | 675 | 652 | 665 | 8,300 |
2021/03/31 | 664 | 679 | 662 | 672 | 11,400 |
2021/03/30 | 680 | 685 | 662 | 669 | 15,500 |
2021/03/29 | 679 | 700 | 674 | 688 | 33,700 |
2021/03/26 | 674 | 683 | 660 | 672 | 15,500 |
2021/03/25 | 648 | 676 | 645 | 675 | 29,500 |
2021/03/24 | 650 | 650 | 645 | 650 | 12,200 |
2021/03/23 | 666 | 677 | 651 | 651 | 19,400 |
2021/03/22 | 650 | 663 | 647 | 663 | 10,300 |
2021/03/19 | 646 | 653 | 640 | 646 | 16,200 |
2021/03/18 | 642 | 649 | 641 | 646 | 4,800 |
2021/03/17 | 643 | 648 | 640 | 642 | 6,800 |
2021/03/16 | 650 | 650 | 642 | 643 | 7,800 |
2021/03/15 | 650 | 655 | 640 | 651 | 3,000 |
2021/03/12 | 643 | 650 | 632 | 649 | 6,500 |
2021/03/11 | 650 | 650 | 636 | 636 | 5,900 |
2021/03/10 | 646 | 651 | 642 | 645 | 7,800 |
2021/03/09 | 647 | 653 | 645 | 645 | 5,400 |
2021/03/08 | 650 | 653 | 645 | 651 | 4,500 |
2021/03/05 | 652 | 652 | 640 | 644 | 2,700 |
2021/03/04 | 641 | 666 | 640 | 648 | 10,200 |
2021/03/03 | 642 | 647 | 640 | 645 | 900 |
2021/03/02 | 643 | 649 | 633 | 642 | 2,600 |
2021/03/01 | 640 | 646 | 638 | 642 | 7,900 |
2021/02/26 | 638 | 642 | 629 | 639 | 6,800 |
2021/02/25 | 650 | 651 | 629 | 638 | 16,900 |
2021/02/24 | 645 | 650 | 639 | 648 | 12,700 |
2021/02/22 | 650 | 650 | 623 | 635 | 9,600 |
2021/02/19 | 655 | 660 | 640 | 646 | 9,700 |
2021/02/18 | 675 | 675 | 659 | 659 | 1,300 |
2021/02/17 | 666 | 675 | 651 | 670 | 6,600 |
2021/02/16 | 676 | 676 | 656 | 666 | 6,100 |
2021/02/15 | 670 | 689 | 666 | 667 | 20,700 |
2021/02/12 | 630 | 660 | 630 | 649 | 15,800 |
2021/02/10 | 638 | 638 | 616 | 625 | 13,100 |
2021/02/09 | 647 | 666 | 625 | 633 | 37,400 |
2021/02/08 | 620 | 657 | 616 | 657 | 38,400 |
2021/02/05 | 603 | 612 | 600 | 609 | 9,500 |
2021/02/04 | 599 | 602 | 596 | 601 | 5,000 |
2021/02/03 | 597 | 600 | 594 | 599 | 4,800 |
2021/02/02 | 598 | 599 | 593 | 597 | 6,100 |
2021/02/01 | 597 | 599 | 596 | 599 | 2,700 |
2021/01/29 | 598 | 600 | 588 | 593 | 8,800 |
2021/01/28 | 590 | 597 | 585 | 597 | 6,400 |
2021/01/27 | 595 | 597 | 592 | 593 | 1,100 |
2021/01/26 | 600 | 602 | 590 | 591 | 6,300 |
2021/01/25 | 598 | 600 | 596 | 596 | 3,000 |
2021/01/22 | 602 | 602 | 597 | 598 | 8,800 |
2021/01/21 | 595 | 610 | 588 | 600 | 22,400 |
2021/01/20 | 601 | 605 | 591 | 594 | 2,800 |
2021/01/19 | 608 | 608 | 598 | 603 | 8,500 |
2021/01/18 | 597 | 609 | 592 | 608 | 27,100 |
2021/01/15 | 585 | 585 | 565 | 577 | 18,300 |
2021/01/14 | 598 | 601 | 584 | 588 | 11,200 |
2021/01/13 | 601 | 604 | 596 | 598 | 8,600 |
2021/01/12 | 596 | 604 | 596 | 601 | 800 |
2021/01/08 | 600 | 607 | 596 | 596 | 12,800 |
2021/01/07 | 606 | 608 | 600 | 604 | 6,600 |
2021/01/06 | 594 | 611 | 593 | 606 | 11,300 |
2021/01/05 | 588 | 588 | 582 | 582 | 1,800 |
2021/01/04 | 562 | 600 | 562 | 588 | 14,200 |