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 |
|---|---|---|---|---|---|
| 2025/07/31 | 5,426 | 5,528 | 5,422 | 5,480 | 143,000 |
| 2025/07/30 | 5,477 | 5,500 | 5,425 | 5,425 | 120,500 |
| 2025/07/29 | 5,479 | 5,507 | 5,415 | 5,477 | 97,400 |
| 2025/07/28 | 5,450 | 5,547 | 5,414 | 5,500 | 155,100 |
| 2025/07/25 | 5,339 | 5,460 | 5,339 | 5,450 | 187,800 |
| 2025/07/24 | 5,175 | 5,324 | 5,125 | 5,310 | 273,500 |
| 2025/07/23 | 5,022 | 5,137 | 5,007 | 5,128 | 237,000 |
| 2025/07/22 | 5,015 | 5,064 | 4,994 | 5,010 | 115,600 |
| 2025/07/18 | 5,073 | 5,073 | 5,021 | 5,029 | 122,500 |
| 2025/07/17 | 5,015 | 5,109 | 5,015 | 5,030 | 146,600 |
| 2025/07/16 | 5,006 | 5,093 | 4,990 | 5,027 | 161,100 |
| 2025/07/15 | 4,973 | 5,022 | 4,967 | 5,006 | 198,700 |
| 2025/07/14 | 4,940 | 4,987 | 4,936 | 4,973 | 77,200 |
| 2025/07/11 | 4,950 | 4,991 | 4,948 | 4,971 | 99,100 |
| 2025/07/10 | 4,940 | 4,953 | 4,907 | 4,935 | 135,500 |
| 2025/07/09 | 4,957 | 5,010 | 4,944 | 4,944 | 92,900 |
| 2025/07/08 | 4,969 | 4,990 | 4,927 | 4,958 | 104,500 |
| 2025/07/07 | 4,950 | 4,978 | 4,928 | 4,944 | 72,800 |
| 2025/07/04 | 5,000 | 5,045 | 4,959 | 4,965 | 89,200 |
| 2025/07/03 | 4,966 | 4,980 | 4,926 | 4,980 | 94,900 |
| 2025/07/02 | 4,949 | 5,009 | 4,939 | 4,990 | 84,000 |
| 2025/07/01 | 4,968 | 4,990 | 4,926 | 4,949 | 82,600 |
| 2025/06/30 | 4,980 | 5,040 | 4,966 | 4,969 | 155,300 |
| 2025/06/27 | 4,910 | 4,948 | 4,865 | 4,948 | 316,800 |
| 2025/06/26 | 4,900 | 4,928 | 4,863 | 4,896 | 118,200 |
| 2025/06/25 | 4,917 | 4,923 | 4,862 | 4,906 | 138,400 |
| 2025/06/24 | 4,967 | 4,967 | 4,815 | 4,917 | 176,200 |
| 2025/06/23 | 4,919 | 4,989 | 4,883 | 4,940 | 155,300 |
| 2025/06/20 | 4,938 | 5,130 | 4,901 | 4,935 | 724,700 |
| 2025/06/19 | 4,803 | 4,870 | 4,774 | 4,868 | 157,600 |
| 2025/06/18 | 4,750 | 4,864 | 4,750 | 4,796 | 151,800 |
| 2025/06/17 | 4,700 | 4,775 | 4,700 | 4,775 | 134,600 |
| 2025/06/16 | 4,712 | 4,738 | 4,680 | 4,683 | 126,800 |
| 2025/06/13 | 4,728 | 4,728 | 4,640 | 4,695 | 139,800 |
| 2025/06/12 | 4,690 | 4,780 | 4,665 | 4,728 | 130,000 |
| 2025/06/11 | 4,746 | 4,752 | 4,690 | 4,707 | 106,900 |
| 2025/06/10 | 4,752 | 4,775 | 4,733 | 4,743 | 114,300 |
| 2025/06/09 | 4,766 | 4,780 | 4,722 | 4,753 | 99,600 |
| 2025/06/06 | 4,725 | 4,767 | 4,700 | 4,728 | 98,100 |
| 2025/06/05 | 4,730 | 4,739 | 4,664 | 4,725 | 130,000 |
| 2025/06/04 | 4,772 | 4,799 | 4,743 | 4,751 | 131,300 |
| 2025/06/03 | 4,864 | 4,870 | 4,782 | 4,782 | 171,100 |
| 2025/06/02 | 4,950 | 4,950 | 4,850 | 4,900 | 141,300 |
| 2025/05/30 | 5,041 | 5,056 | 4,951 | 4,951 | 201,100 |
| 2025/05/29 | 5,084 | 5,144 | 5,060 | 5,091 | 138,500 |
| 2025/05/28 | 5,050 | 5,131 | 5,018 | 5,098 | 124,100 |
| 2025/05/27 | 4,971 | 5,046 | 4,971 | 5,017 | 98,300 |
| 2025/05/26 | 4,969 | 5,015 | 4,969 | 4,971 | 107,400 |
| 2025/05/23 | 4,964 | 5,013 | 4,950 | 4,969 | 106,800 |
| 2025/05/22 | 4,948 | 5,025 | 4,930 | 4,949 | 110,500 |
| 2025/05/21 | 5,030 | 5,055 | 4,910 | 4,960 | 123,100 |
| 2025/05/20 | 5,035 | 5,099 | 4,933 | 4,960 | 187,800 |
| 2025/05/19 | 5,065 | 5,238 | 5,055 | 5,109 | 260,200 |
| 2025/05/16 | 5,200 | 5,264 | 4,969 | 5,065 | 533,800 |
| 2025/05/15 | 4,800 | 4,874 | 4,765 | 4,824 | 127,300 |
| 2025/05/14 | 4,800 | 4,820 | 4,749 | 4,820 | 119,300 |
| 2025/05/13 | 4,847 | 4,854 | 4,804 | 4,831 | 82,300 |
| 2025/05/12 | 4,903 | 4,937 | 4,815 | 4,844 | 125,700 |
| 2025/05/09 | 4,980 | 4,984 | 4,939 | 4,950 | 78,500 |
| 2025/05/08 | 4,980 | 4,986 | 4,884 | 4,924 | 107,700 |
| 2025/05/07 | 4,985 | 5,037 | 4,968 | 4,988 | 74,800 |
| 2025/05/02 | 4,995 | 5,009 | 4,951 | 4,989 | 76,000 |
| 2025/05/01 | 4,950 | 5,060 | 4,950 | 5,036 | 53,300 |
| 2025/04/30 | 4,970 | 4,994 | 4,940 | 4,990 | 81,300 |
| 2025/04/28 | 5,019 | 5,024 | 4,934 | 4,952 | 71,600 |
| 2025/04/25 | 4,997 | 5,039 | 4,969 | 5,013 | 52,600 |
| 2025/04/24 | 5,010 | 5,041 | 4,972 | 5,008 | 50,300 |
| 2025/04/23 | 5,000 | 5,030 | 4,957 | 4,972 | 65,200 |
| 2025/04/22 | 4,894 | 4,948 | 4,862 | 4,935 | 30,700 |
| 2025/04/21 | 4,956 | 4,967 | 4,924 | 4,932 | 30,100 |
| 2025/04/18 | 4,986 | 5,011 | 4,962 | 5,000 | 44,600 |
| 2025/04/17 | 4,889 | 4,951 | 4,889 | 4,929 | 39,400 |
| 2025/04/16 | 4,918 | 4,944 | 4,891 | 4,901 | 52,900 |
| 2025/04/15 | 4,989 | 5,024 | 4,876 | 4,889 | 92,300 |
| 2025/04/14 | 5,020 | 5,068 | 4,975 | 4,975 | 70,800 |
| 2025/04/11 | 4,950 | 5,042 | 4,914 | 5,020 | 106,700 |
| 2025/04/10 | 5,000 | 5,125 | 4,969 | 5,083 | 155,500 |
| 2025/04/09 | 4,833 | 4,873 | 4,693 | 4,807 | 139,800 |
| 2025/04/08 | 4,867 | 4,972 | 4,840 | 4,879 | 155,600 |
| 2025/04/07 | 4,687 | 4,930 | 4,639 | 4,773 | 205,700 |
| 2025/04/04 | 4,953 | 5,004 | 4,895 | 4,943 | 144,100 |
| 2025/04/03 | 4,900 | 5,053 | 4,900 | 5,053 | 126,900 |
| 2025/04/02 | 5,139 | 5,139 | 5,018 | 5,078 | 105,900 |
| 2025/04/01 | 5,125 | 5,140 | 5,021 | 5,098 | 118,900 |
| 2025/03/31 | 5,090 | 5,143 | 5,078 | 5,093 | 111,300 |
| 2025/03/28 | 5,187 | 5,224 | 5,150 | 5,173 | 108,800 |
| 2025/03/27 | 5,170 | 5,258 | 5,157 | 5,258 | 135,800 |
| 2025/03/26 | 5,249 | 5,249 | 5,178 | 5,205 | 147,200 |
| 2025/03/25 | 5,220 | 5,247 | 5,206 | 5,224 | 67,800 |
| 2025/03/24 | 5,272 | 5,272 | 5,188 | 5,220 | 84,000 |
| 2025/03/21 | 5,229 | 5,287 | 5,228 | 5,240 | 141,900 |
| 2025/03/19 | 5,280 | 5,373 | 5,253 | 5,253 | 141,300 |
| 2025/03/18 | 5,300 | 5,338 | 5,253 | 5,291 | 145,900 |
| 2025/03/17 | 5,240 | 5,302 | 5,239 | 5,263 | 128,700 |
| 2025/03/14 | 5,105 | 5,238 | 5,083 | 5,222 | 124,700 |
| 2025/03/13 | 5,147 | 5,198 | 5,098 | 5,148 | 147,400 |
| 2025/03/12 | 5,038 | 5,132 | 5,002 | 5,124 | 152,100 |
| 2025/03/11 | 5,021 | 5,105 | 4,957 | 5,064 | 237,400 |
| 2025/03/10 | 5,024 | 5,142 | 5,024 | 5,071 | 155,400 |
| 2025/03/07 | 5,050 | 5,088 | 5,010 | 5,061 | 94,500 |
| 2025/03/06 | 5,087 | 5,161 | 5,072 | 5,136 | 68,800 |
| 2025/03/05 | 5,064 | 5,123 | 5,062 | 5,087 | 77,700 |
| 2025/03/04 | 5,096 | 5,150 | 5,030 | 5,060 | 76,800 |
| 2025/03/03 | 5,135 | 5,137 | 5,019 | 5,061 | 107,100 |
| 2025/02/28 | 5,155 | 5,183 | 5,043 | 5,067 | 262,800 |
| 2025/02/27 | 5,122 | 5,201 | 5,087 | 5,157 | 116,000 |
| 2025/02/26 | 5,040 | 5,088 | 5,038 | 5,081 | 101,500 |
| 2025/02/25 | 5,074 | 5,098 | 5,021 | 5,083 | 144,600 |
| 2025/02/21 | 5,156 | 5,183 | 5,139 | 5,150 | 124,500 |
| 2025/02/20 | 5,214 | 5,243 | 5,109 | 5,166 | 157,800 |
| 2025/02/19 | 5,155 | 5,220 | 5,146 | 5,193 | 153,200 |
| 2025/02/18 | 5,161 | 5,201 | 5,118 | 5,163 | 146,600 |
| 2025/02/17 | 5,220 | 5,296 | 5,181 | 5,185 | 204,000 |
| 2025/02/14 | 5,300 | 5,325 | 5,207 | 5,220 | 132,200 |
| 2025/02/13 | 5,052 | 5,305 | 5,049 | 5,264 | 250,300 |
| 2025/02/12 | 4,954 | 5,079 | 4,887 | 5,038 | 265,600 |
| 2025/02/10 | 5,200 | 5,260 | 5,154 | 5,154 | 92,900 |
| 2025/02/07 | 5,297 | 5,297 | 5,212 | 5,225 | 65,400 |
| 2025/02/06 | 5,300 | 5,334 | 5,244 | 5,267 | 60,700 |
| 2025/02/05 | 5,249 | 5,329 | 5,200 | 5,307 | 137,000 |
| 2025/02/04 | 5,330 | 5,368 | 5,232 | 5,235 | 99,000 |
| 2025/02/03 | 5,350 | 5,419 | 5,315 | 5,317 | 148,100 |
| 2025/01/31 | 5,539 | 5,539 | 5,412 | 5,430 | 126,400 |
| 2025/01/30 | 5,540 | 5,569 | 5,537 | 5,551 | 133,300 |
| 2025/01/29 | 5,552 | 5,560 | 5,523 | 5,540 | 98,100 |
| 2025/01/28 | 5,569 | 5,620 | 5,553 | 5,557 | 120,400 |
| 2025/01/27 | 5,500 | 5,623 | 5,492 | 5,569 | 185,300 |
| 2025/01/24 | 5,480 | 5,570 | 5,476 | 5,476 | 119,600 |
| 2025/01/23 | 5,450 | 5,484 | 5,417 | 5,465 | 79,300 |
| 2025/01/22 | 5,481 | 5,545 | 5,471 | 5,480 | 157,200 |
| 2025/01/21 | 5,400 | 5,497 | 5,400 | 5,478 | 122,100 |
| 2025/01/20 | 5,348 | 5,415 | 5,348 | 5,392 | 109,900 |
| 2025/01/17 | 5,370 | 5,399 | 5,338 | 5,348 | 132,800 |
| 2025/01/16 | 5,375 | 5,408 | 5,338 | 5,340 | 130,800 |
| 2025/01/15 | 5,374 | 5,424 | 5,360 | 5,389 | 144,300 |
| 2025/01/14 | 5,180 | 5,427 | 5,161 | 5,374 | 213,700 |
| 2025/01/10 | 5,211 | 5,234 | 5,180 | 5,189 | 82,800 |
| 2025/01/09 | 5,202 | 5,257 | 5,188 | 5,211 | 89,200 |
| 2025/01/08 | 5,270 | 5,275 | 5,234 | 5,249 | 86,200 |
| 2025/01/07 | 5,282 | 5,315 | 5,247 | 5,269 | 81,800 |
| 2025/01/06 | 5,400 | 5,404 | 5,276 | 5,282 | 119,600 |
| 2024/12/30 | 5,400 | 5,459 | 5,370 | 5,405 | 142,800 |
| 2024/12/27 | 5,350 | 5,383 | 5,321 | 5,373 | 89,700 |
| 2024/12/26 | 5,200 | 5,323 | 5,196 | 5,314 | 105,900 |
| 2024/12/25 | 5,237 | 5,237 | 5,107 | 5,192 | 115,100 |
| 2024/12/24 | 5,282 | 5,288 | 5,207 | 5,237 | 78,300 |
| 2024/12/23 | 5,370 | 5,396 | 5,317 | 5,325 | 115,900 |
| 2024/12/20 | 5,399 | 5,432 | 5,328 | 5,328 | 197,200 |
| 2024/12/19 | 5,259 | 5,376 | 5,259 | 5,358 | 124,300 |
| 2024/12/18 | 5,325 | 5,355 | 5,266 | 5,300 | 140,100 |
| 2024/12/17 | 5,435 | 5,476 | 5,325 | 5,325 | 132,700 |
| 2024/12/16 | 5,420 | 5,445 | 5,383 | 5,393 | 126,600 |
| 2024/12/13 | 5,377 | 5,472 | 5,369 | 5,394 | 169,100 |
| 2024/12/12 | 5,400 | 5,460 | 5,377 | 5,377 | 181,000 |
| 2024/12/11 | 5,225 | 5,388 | 5,225 | 5,363 | 207,500 |
| 2024/12/10 | 5,201 | 5,220 | 5,128 | 5,196 | 110,200 |
| 2024/12/09 | 5,141 | 5,300 | 5,141 | 5,186 | 166,300 |
| 2024/12/06 | 5,160 | 5,190 | 5,101 | 5,129 | 113,000 |
| 2024/12/05 | 5,216 | 5,223 | 5,134 | 5,160 | 125,700 |
| 2024/12/04 | 5,082 | 5,298 | 5,080 | 5,171 | 308,100 |
| 2024/12/03 | 5,079 | 5,093 | 5,030 | 5,070 | 122,600 |
| 2024/12/02 | 5,088 | 5,114 | 5,007 | 5,091 | 152,200 |
| 2024/11/29 | 5,000 | 5,144 | 4,977 | 5,122 | 179,000 |
| 2024/11/28 | 4,942 | 5,000 | 4,928 | 5,000 | 103,100 |
| 2024/11/27 | 5,019 | 5,030 | 4,895 | 4,935 | 157,900 |
| 2024/11/26 | 4,859 | 5,043 | 4,859 | 5,019 | 258,800 |
| 2024/11/25 | 4,799 | 4,885 | 4,790 | 4,859 | 160,200 |
| 2024/11/22 | 4,680 | 4,779 | 4,669 | 4,751 | 144,500 |
| 2024/11/21 | 4,719 | 4,744 | 4,607 | 4,650 | 134,000 |
| 2024/11/20 | 4,597 | 4,800 | 4,597 | 4,716 | 157,000 |
| 2024/11/19 | 4,598 | 4,616 | 4,574 | 4,584 | 93,700 |
| 2024/11/18 | 4,582 | 4,621 | 4,565 | 4,589 | 113,200 |
| 2024/11/15 | 4,595 | 4,630 | 4,589 | 4,591 | 126,300 |
| 2024/11/14 | 4,550 | 4,592 | 4,519 | 4,565 | 148,000 |
| 2024/11/13 | 4,600 | 4,655 | 4,538 | 4,562 | 178,600 |
| 2024/11/12 | 4,918 | 4,918 | 4,466 | 4,591 | 411,600 |
| 2024/11/11 | 4,725 | 4,734 | 4,609 | 4,609 | 169,200 |
| 2024/11/08 | 4,730 | 4,733 | 4,688 | 4,733 | 80,200 |
| 2024/11/07 | 4,670 | 4,727 | 4,645 | 4,705 | 123,000 |
| 2024/11/06 | 4,631 | 4,647 | 4,566 | 4,621 | 130,300 |
| 2024/11/05 | 4,765 | 4,765 | 4,631 | 4,631 | 146,100 |
| 2024/11/01 | 4,699 | 4,718 | 4,635 | 4,663 | 146,200 |
| 2024/10/31 | 4,730 | 4,773 | 4,695 | 4,769 | 149,000 |
| 2024/10/30 | 4,720 | 4,759 | 4,715 | 4,721 | 468,500 |
| 2024/10/29 | 4,635 | 4,724 | 4,622 | 4,711 | 120,400 |
| 2024/10/28 | 4,597 | 4,641 | 4,575 | 4,620 | 122,300 |
| 2024/10/25 | 4,601 | 4,628 | 4,561 | 4,594 | 113,300 |
| 2024/10/24 | 4,577 | 4,646 | 4,550 | 4,613 | 127,200 |
| 2024/10/23 | 4,650 | 4,700 | 4,602 | 4,602 | 132,500 |
| 2024/10/22 | 4,630 | 4,686 | 4,619 | 4,671 | 162,500 |
| 2024/10/21 | 4,730 | 4,733 | 4,632 | 4,642 | 124,400 |
| 2024/10/18 | 4,723 | 4,752 | 4,671 | 4,685 | 167,200 |
| 2024/10/17 | 4,799 | 4,799 | 4,702 | 4,712 | 173,000 |
| 2024/10/16 | 4,786 | 4,841 | 4,760 | 4,778 | 234,100 |
| 2024/10/15 | 4,607 | 4,835 | 4,598 | 4,817 | 282,600 |
| 2024/10/11 | 4,570 | 4,620 | 4,562 | 4,606 | 184,800 |
| 2024/10/10 | 4,639 | 4,648 | 4,570 | 4,574 | 163,100 |
| 2024/10/09 | 4,598 | 4,635 | 4,582 | 4,605 | 171,600 |
| 2024/10/08 | 4,528 | 4,605 | 4,524 | 4,582 | 171,900 |
| 2024/10/07 | 4,550 | 4,562 | 4,521 | 4,528 | 142,200 |