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 |
---|---|---|---|---|---|
2022/12/30 | 233 | 240 | 224 | 231 | 32,700 |
2022/12/29 | 228 | 233 | 227 | 230 | 11,800 |
2022/12/28 | 235 | 236 | 230 | 231 | 28,100 |
2022/12/27 | 248 | 248 | 235 | 235 | 29,300 |
2022/12/26 | 247 | 249 | 240 | 240 | 56,600 |
2022/12/23 | 259 | 269 | 239 | 265 | 159,500 |
2022/12/22 | 219 | 289 | 219 | 278 | 794,700 |
2022/12/21 | 228 | 229 | 210 | 211 | 190,500 |
2022/12/20 | 235 | 241 | 227 | 227 | 21,000 |
2022/12/19 | 236 | 241 | 235 | 236 | 4,800 |
2022/12/16 | 242 | 242 | 237 | 237 | 14,100 |
2022/12/15 | 248 | 248 | 240 | 241 | 14,900 |
2022/12/14 | 247 | 260 | 242 | 246 | 16,600 |
2022/12/13 | 250 | 251 | 245 | 245 | 14,600 |
2022/12/12 | 253 | 253 | 246 | 249 | 7,500 |
2022/12/09 | 259 | 260 | 252 | 252 | 16,700 |
2022/12/08 | 261 | 266 | 254 | 254 | 20,500 |
2022/12/07 | 263 | 265 | 262 | 265 | 4,300 |
2022/12/06 | 264 | 267 | 262 | 264 | 13,400 |
2022/12/05 | 267 | 272 | 265 | 272 | 5,900 |
2022/12/02 | 269 | 275 | 265 | 265 | 9,900 |
2022/12/01 | 274 | 274 | 268 | 268 | 12,200 |
2022/11/30 | 279 | 279 | 268 | 271 | 24,100 |
2022/11/29 | 281 | 281 | 276 | 278 | 1,600 |
2022/11/28 | 280 | 280 | 272 | 279 | 11,400 |
2022/11/25 | 281 | 285 | 275 | 281 | 17,800 |
2022/11/24 | 289 | 289 | 281 | 283 | 5,900 |
2022/11/22 | 279 | 285 | 277 | 280 | 6,600 |
2022/11/21 | 291 | 292 | 280 | 286 | 7,100 |
2022/11/18 | 279 | 300 | 278 | 288 | 17,700 |
2022/11/17 | 284 | 287 | 277 | 279 | 15,700 |
2022/11/16 | 282 | 283 | 277 | 278 | 9,400 |
2022/11/15 | 286 | 286 | 276 | 282 | 8,700 |
2022/11/14 | 277 | 282 | 276 | 279 | 15,600 |
2022/11/11 | 277 | 282 | 273 | 277 | 14,000 |
2022/11/10 | 273 | 276 | 272 | 275 | 22,500 |
2022/11/09 | 283 | 306 | 272 | 274 | 128,400 |
2022/11/08 | 302 | 311 | 292 | 297 | 37,600 |
2022/11/07 | 300 | 315 | 281 | 302 | 89,600 |
2022/11/04 | 286 | 338 | 286 | 293 | 318,600 |
2022/11/02 | 293 | 300 | 286 | 286 | 41,200 |
2022/11/01 | 275 | 295 | 274 | 293 | 53,700 |
2022/10/31 | 299 | 300 | 275 | 278 | 76,800 |
2022/10/28 | 274 | 300 | 274 | 285 | 199,300 |
2022/10/27 | 324 | 338 | 280 | 281 | 1,070,600 |
2022/10/26 | 243 | 298 | 243 | 284 | 1,614,200 |
2022/10/25 | 245 | 245 | 240 | 241 | 3,500 |
2022/10/24 | 241 | 246 | 239 | 240 | 9,800 |
2022/10/21 | 240 | 276 | 236 | 241 | 85,200 |
2022/10/20 | 231 | 265 | 231 | 247 | 50,600 |
2022/10/19 | 231 | 235 | 230 | 230 | 6,600 |
2022/10/18 | 234 | 234 | 231 | 233 | 2,900 |
2022/10/17 | 234 | 234 | 231 | 232 | 5,700 |
2022/10/14 | 231 | 235 | 230 | 233 | 10,700 |
2022/10/13 | 233 | 233 | 229 | 230 | 2,600 |
2022/10/12 | 235 | 236 | 226 | 235 | 11,500 |
2022/10/11 | 235 | 237 | 229 | 235 | 47,000 |
2022/10/07 | 238 | 238 | 236 | 236 | 2,500 |
2022/10/06 | 239 | 242 | 235 | 239 | 3,200 |
2022/10/05 | 242 | 242 | 237 | 239 | 5,500 |
2022/10/04 | 248 | 248 | 238 | 242 | 14,800 |
2022/10/03 | 243 | 245 | 234 | 242 | 6,200 |
2022/09/30 | 249 | 249 | 243 | 249 | 13,300 |
2022/09/29 | 253 | 254 | 245 | 249 | 3,500 |
2022/09/28 | 261 | 264 | 243 | 245 | 13,700 |
2022/09/27 | 260 | 263 | 260 | 261 | 17,100 |
2022/09/26 | 267 | 267 | 260 | 260 | 13,100 |
2022/09/22 | 270 | 272 | 266 | 266 | 7,400 |
2022/09/21 | 266 | 270 | 264 | 270 | 4,300 |
2022/09/20 | 271 | 271 | 266 | 267 | 4,700 |
2022/09/16 | 274 | 277 | 270 | 270 | 8,400 |
2022/09/15 | 280 | 280 | 275 | 277 | 2,000 |
2022/09/14 | 280 | 280 | 276 | 280 | 3,100 |
2022/09/13 | 283 | 283 | 275 | 282 | 5,400 |
2022/09/12 | 282 | 282 | 276 | 278 | 2,300 |
2022/09/09 | 280 | 280 | 276 | 276 | 5,600 |
2022/09/08 | 277 | 279 | 277 | 278 | 5,200 |
2022/09/07 | 277 | 277 | 275 | 277 | 2,400 |
2022/09/06 | 275 | 279 | 273 | 277 | 2,800 |
2022/09/05 | 273 | 279 | 273 | 277 | 1,500 |
2022/09/02 | 283 | 283 | 273 | 275 | 29,600 |
2022/09/01 | 287 | 287 | 283 | 285 | 9,600 |
2022/08/31 | 289 | 289 | 286 | 288 | 8,000 |
2022/08/30 | 287 | 289 | 287 | 289 | 4,400 |
2022/08/29 | 286 | 291 | 285 | 287 | 13,700 |
2022/08/26 | 289 | 291 | 286 | 288 | 11,300 |
2022/08/25 | 290 | 291 | 289 | 289 | 6,000 |
2022/08/24 | 286 | 291 | 286 | 290 | 8,200 |
2022/08/23 | 285 | 292 | 285 | 287 | 6,900 |
2022/08/22 | 289 | 291 | 286 | 286 | 3,100 |
2022/08/19 | 289 | 289 | 287 | 289 | 3,100 |
2022/08/18 | 287 | 289 | 286 | 287 | 2,100 |
2022/08/17 | 288 | 292 | 286 | 290 | 5,400 |
2022/08/16 | 286 | 294 | 286 | 287 | 4,900 |
2022/08/15 | 288 | 290 | 288 | 288 | 5,900 |
2022/08/12 | 288 | 290 | 285 | 288 | 6,600 |
2022/08/10 | 285 | 291 | 283 | 289 | 18,600 |
2022/08/09 | 293 | 301 | 291 | 291 | 16,100 |
2022/08/08 | 291 | 293 | 291 | 293 | 8,100 |
2022/08/05 | 293 | 295 | 290 | 294 | 31,200 |
2022/08/04 | 290 | 295 | 290 | 293 | 6,200 |
2022/08/03 | 290 | 291 | 288 | 289 | 6,500 |
2022/08/02 | 288 | 292 | 288 | 291 | 8,600 |
2022/08/01 | 290 | 291 | 289 | 290 | 6,100 |
2022/07/29 | 289 | 292 | 288 | 289 | 16,100 |
2022/07/28 | 289 | 293 | 289 | 293 | 4,200 |
2022/07/27 | 288 | 293 | 288 | 291 | 13,600 |
2022/07/26 | 295 | 295 | 288 | 289 | 13,200 |
2022/07/25 | 291 | 293 | 291 | 293 | 16,500 |
2022/07/22 | 297 | 298 | 294 | 294 | 2,400 |
2022/07/21 | 297 | 298 | 291 | 297 | 5,400 |
2022/07/20 | 294 | 296 | 290 | 295 | 5,500 |
2022/07/19 | 294 | 295 | 291 | 291 | 4,900 |
2022/07/15 | 289 | 299 | 289 | 291 | 8,300 |
2022/07/14 | 293 | 293 | 289 | 291 | 4,200 |
2022/07/13 | 290 | 293 | 288 | 293 | 9,300 |
2022/07/12 | 288 | 293 | 288 | 288 | 8,600 |
2022/07/11 | 292 | 292 | 288 | 289 | 4,900 |
2022/07/08 | 291 | 292 | 289 | 290 | 6,200 |
2022/07/07 | 291 | 292 | 289 | 291 | 6,100 |
2022/07/06 | 290 | 291 | 289 | 291 | 13,500 |
2022/07/05 | 291 | 295 | 290 | 292 | 13,000 |
2022/07/04 | 289 | 291 | 289 | 291 | 13,700 |
2022/07/01 | 293 | 294 | 288 | 290 | 5,800 |
2022/06/30 | 295 | 298 | 288 | 288 | 22,000 |
2022/06/29 | 300 | 300 | 295 | 295 | 15,300 |
2022/06/28 | 299 | 301 | 298 | 300 | 9,300 |
2022/06/27 | 297 | 303 | 297 | 299 | 8,100 |
2022/06/24 | 300 | 302 | 294 | 297 | 6,900 |
2022/06/23 | 302 | 302 | 298 | 298 | 3,100 |
2022/06/22 | 301 | 301 | 294 | 296 | 13,900 |
2022/06/21 | 297 | 303 | 296 | 303 | 4,700 |
2022/06/20 | 304 | 304 | 298 | 298 | 6,200 |
2022/06/17 | 300 | 311 | 300 | 305 | 11,600 |
2022/06/16 | 305 | 309 | 303 | 303 | 4,700 |
2022/06/15 | 304 | 307 | 303 | 303 | 2,300 |
2022/06/14 | 302 | 308 | 300 | 308 | 11,900 |
2022/06/13 | 309 | 309 | 301 | 305 | 10,700 |
2022/06/10 | 305 | 310 | 305 | 309 | 7,100 |
2022/06/09 | 309 | 311 | 306 | 309 | 8,600 |
2022/06/08 | 310 | 311 | 306 | 307 | 16,300 |
2022/06/07 | 314 | 314 | 310 | 311 | 6,500 |
2022/06/06 | 306 | 313 | 306 | 313 | 7,000 |
2022/06/03 | 314 | 314 | 304 | 305 | 18,000 |
2022/06/02 | 308 | 318 | 307 | 312 | 12,100 |
2022/06/01 | 311 | 312 | 304 | 305 | 7,500 |
2022/05/31 | 309 | 311 | 302 | 310 | 20,000 |
2022/05/30 | 301 | 305 | 301 | 301 | 10,600 |
2022/05/27 | 304 | 306 | 298 | 302 | 12,900 |
2022/05/26 | 300 | 305 | 299 | 299 | 14,900 |
2022/05/25 | 313 | 313 | 300 | 304 | 13,200 |
2022/05/24 | 309 | 313 | 305 | 313 | 28,900 |
2022/05/23 | 318 | 320 | 306 | 312 | 70,600 |
2022/05/20 | 330 | 330 | 294 | 302 | 154,800 |
2022/05/19 | 334 | 347 | 325 | 330 | 14,200 |
2022/05/18 | 337 | 341 | 337 | 338 | 4,900 |
2022/05/17 | 350 | 350 | 333 | 337 | 11,000 |
2022/05/16 | 380 | 384 | 345 | 350 | 27,800 |
2022/05/13 | 379 | 389 | 372 | 380 | 10,600 |
2022/05/12 | 394 | 400 | 369 | 389 | 18,400 |
2022/05/11 | 410 | 417 | 399 | 410 | 11,600 |
2022/05/10 | 387 | 414 | 383 | 400 | 15,000 |
2022/05/09 | 397 | 400 | 393 | 395 | 4,500 |
2022/05/06 | 399 | 400 | 393 | 399 | 3,000 |
2022/05/02 | 402 | 402 | 394 | 396 | 5,200 |
2022/04/28 | 393 | 393 | 383 | 384 | 4,100 |
2022/04/27 | 374 | 404 | 374 | 393 | 7,100 |
2022/04/26 | 389 | 392 | 377 | 379 | 5,500 |
2022/04/25 | 405 | 405 | 380 | 388 | 4,800 |
2022/04/22 | 398 | 410 | 391 | 410 | 5,300 |
2022/04/21 | 405 | 423 | 404 | 407 | 8,800 |
2022/04/20 | 402 | 409 | 387 | 405 | 11,700 |
2022/04/19 | 382 | 395 | 382 | 390 | 6,300 |
2022/04/18 | 390 | 390 | 382 | 382 | 1,700 |
2022/04/15 | 380 | 402 | 373 | 392 | 5,400 |
2022/04/14 | 375 | 384 | 375 | 384 | 2,400 |
2022/04/13 | 367 | 380 | 367 | 372 | 4,600 |
2022/04/12 | 371 | 375 | 370 | 373 | 11,300 |
2022/04/11 | 386 | 386 | 365 | 373 | 9,600 |
2022/04/08 | 414 | 414 | 390 | 390 | 6,000 |
2022/04/07 | 425 | 425 | 404 | 409 | 5,800 |
2022/04/06 | 421 | 429 | 405 | 426 | 8,800 |
2022/04/05 | 436 | 444 | 426 | 426 | 18,400 |
2022/04/04 | 395 | 425 | 395 | 425 | 28,300 |
2022/04/01 | 391 | 391 | 379 | 389 | 9,300 |
2022/03/31 | 386 | 395 | 379 | 395 | 3,200 |
2022/03/30 | 372 | 393 | 372 | 382 | 7,900 |
2022/03/29 | 366 | 387 | 366 | 380 | 5,000 |
2022/03/28 | 369 | 371 | 362 | 366 | 5,400 |
2022/03/25 | 361 | 369 | 361 | 368 | 4,600 |
2022/03/24 | 361 | 376 | 361 | 361 | 4,900 |
2022/03/23 | 369 | 384 | 347 | 369 | 14,200 |
2022/03/22 | 354 | 412 | 354 | 366 | 101,800 |
2022/03/18 | 323 | 360 | 323 | 358 | 9,300 |
2022/03/17 | 326 | 329 | 323 | 325 | 6,500 |
2022/03/16 | 326 | 326 | 317 | 324 | 3,300 |
2022/03/15 | 321 | 322 | 320 | 322 | 4,800 |
2022/03/14 | 321 | 321 | 314 | 321 | 8,600 |
2022/03/11 | 315 | 321 | 299 | 321 | 10,000 |
2022/03/10 | 309 | 326 | 309 | 316 | 4,100 |
2022/03/09 | 306 | 317 | 306 | 309 | 8,400 |
2022/03/08 | 331 | 331 | 315 | 316 | 8,700 |
2022/03/07 | 315 | 317 | 308 | 315 | 6,300 |
2022/03/04 | 319 | 321 | 318 | 319 | 1,700 |
2022/03/03 | 327 | 330 | 325 | 325 | 2,400 |
2022/03/02 | 324 | 330 | 320 | 328 | 3,900 |
2022/03/01 | 331 | 332 | 322 | 322 | 6,300 |
2022/02/28 | 303 | 340 | 303 | 323 | 12,500 |
2022/02/25 | 298 | 332 | 292 | 314 | 7,500 |
2022/02/24 | 308 | 308 | 288 | 300 | 12,000 |
2022/02/22 | 318 | 318 | 301 | 308 | 18,500 |
2022/02/21 | 340 | 340 | 320 | 322 | 17,800 |
2022/02/18 | 340 | 346 | 336 | 340 | 36,700 |
2022/02/17 | 340 | 347 | 338 | 340 | 10,500 |
2022/02/16 | 356 | 356 | 348 | 348 | 5,400 |
2022/02/15 | 355 | 358 | 351 | 351 | 3,200 |
2022/02/14 | 369 | 369 | 355 | 355 | 4,500 |
2022/02/10 | 377 | 378 | 357 | 369 | 15,800 |
2022/02/09 | 363 | 375 | 359 | 372 | 18,700 |
2022/02/08 | 356 | 363 | 355 | 361 | 11,600 |
2022/02/07 | 360 | 362 | 357 | 359 | 10,200 |
2022/02/04 | 366 | 370 | 360 | 370 | 10,000 |
2022/02/03 | 367 | 370 | 364 | 364 | 3,800 |
2022/02/02 | 363 | 372 | 359 | 365 | 4,500 |
2022/02/01 | 380 | 380 | 357 | 363 | 12,800 |
2022/01/31 | 365 | 379 | 362 | 362 | 8,300 |
2022/01/28 | 377 | 377 | 369 | 369 | 4,000 |
2022/01/27 | 388 | 391 | 365 | 379 | 16,500 |
2022/01/26 | 390 | 399 | 390 | 391 | 4,800 |
2022/01/25 | 399 | 400 | 387 | 388 | 9,300 |
2022/01/24 | 394 | 395 | 387 | 391 | 5,400 |
2022/01/21 | 399 | 401 | 388 | 395 | 23,200 |
2022/01/20 | 408 | 408 | 400 | 401 | 2,700 |
2022/01/19 | 407 | 407 | 400 | 401 | 8,700 |
2022/01/18 | 402 | 404 | 401 | 402 | 7,300 |
2022/01/17 | 413 | 414 | 402 | 403 | 5,300 |
2022/01/14 | 415 | 415 | 410 | 412 | 4,000 |
2022/01/13 | 416 | 418 | 415 | 415 | 3,600 |
2022/01/12 | 429 | 429 | 412 | 415 | 3,700 |
2022/01/11 | 428 | 428 | 407 | 422 | 5,000 |
2022/01/07 | 411 | 426 | 410 | 420 | 9,500 |
2022/01/06 | 425 | 425 | 412 | 413 | 2,900 |
2022/01/05 | 416 | 430 | 416 | 425 | 3,900 |
2022/01/04 | 425 | 425 | 414 | 416 | 8,400 |