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 |
|---|---|---|---|---|---|
| 2026/08/07 | 4,367 | 4,477 | 4,367 | 4,458 | 123,300 |
| 2026/08/06 | 4,302 | 4,429 | 4,302 | 4,385 | 88,000 |
| 2026/08/05 | 4,298 | 4,338 | 4,250 | 4,321 | 101,900 |
| 2026/08/04 | 4,360 | 4,366 | 4,288 | 4,301 | 87,500 |
| 2026/08/03 | 4,370 | 4,379 | 4,311 | 4,360 | 95,500 |
| 2026/07/31 | 4,450 | 4,456 | 4,390 | 4,402 | 134,800 |
| 2026/07/30 | 4,497 | 4,572 | 4,464 | 4,491 | 78,200 |
| 2026/07/29 | 4,564 | 4,596 | 4,505 | 4,567 | 114,500 |
| 2026/07/28 | 4,493 | 4,535 | 4,430 | 4,513 | 88,200 |
| 2026/07/27 | 4,449 | 4,481 | 4,425 | 4,481 | 68,300 |
| 2026/07/24 | 4,350 | 4,406 | 4,340 | 4,397 | 57,900 |
| 2026/07/23 | 4,450 | 4,462 | 4,386 | 4,414 | 101,700 |
| 2026/07/22 | 4,532 | 4,532 | 4,424 | 4,466 | 81,500 |
| 2026/07/21 | 4,510 | 4,563 | 4,463 | 4,500 | 99,500 |
| 2026/07/17 | 4,516 | 4,549 | 4,500 | 4,510 | 96,400 |
| 2026/07/16 | 4,449 | 4,510 | 4,430 | 4,493 | 66,900 |
| 2026/07/15 | 4,418 | 4,466 | 4,415 | 4,445 | 74,000 |
| 2026/07/14 | 4,480 | 4,483 | 4,436 | 4,438 | 52,800 |
| 2026/07/13 | 4,479 | 4,481 | 4,409 | 4,458 | 67,400 |
| 2026/07/10 | 4,450 | 4,479 | 4,390 | 4,413 | 103,700 |
| 2026/07/09 | 4,517 | 4,519 | 4,456 | 4,466 | 67,500 |
| 2026/07/08 | 4,522 | 4,552 | 4,487 | 4,522 | 70,200 |
| 2026/07/07 | 4,461 | 4,562 | 4,461 | 4,522 | 74,400 |
| 2026/07/06 | 4,440 | 4,465 | 4,404 | 4,455 | 72,800 |
| 2026/07/03 | 4,390 | 4,425 | 4,380 | 4,420 | 76,400 |
| 2026/07/02 | 4,399 | 4,449 | 4,361 | 4,379 | 76,400 |
| 2026/07/01 | 4,379 | 4,400 | 4,329 | 4,329 | 68,800 |
| 2026/06/30 | 4,461 | 4,500 | 4,400 | 4,400 | 77,400 |
| 2026/06/29 | 4,430 | 4,522 | 4,424 | 4,493 | 80,600 |
| 2026/06/26 | 4,387 | 4,443 | 4,380 | 4,411 | 64,200 |
| 2026/06/25 | 4,366 | 4,408 | 4,361 | 4,387 | 59,200 |
| 2026/06/24 | 4,274 | 4,386 | 4,274 | 4,350 | 82,700 |
| 2026/06/23 | 4,230 | 4,277 | 4,214 | 4,251 | 115,200 |
| 2026/06/22 | 4,302 | 4,381 | 4,189 | 4,251 | 191,200 |
| 2026/06/19 | 4,399 | 4,406 | 4,347 | 4,358 | 111,000 |
| 2026/06/18 | 4,399 | 4,449 | 4,374 | 4,392 | 75,700 |
| 2026/06/17 | 4,469 | 4,472 | 4,389 | 4,399 | 68,600 |
| 2026/06/16 | 4,414 | 4,441 | 4,329 | 4,399 | 76,800 |
| 2026/06/15 | 4,666 | 4,666 | 4,433 | 4,445 | 130,600 |
| 2026/06/12 | 4,575 | 4,720 | 4,574 | 4,614 | 149,800 |
| 2026/06/11 | 4,465 | 4,526 | 4,409 | 4,505 | 77,400 |
| 2026/06/10 | 4,398 | 4,465 | 4,398 | 4,462 | 71,100 |
| 2026/06/09 | 4,387 | 4,423 | 4,352 | 4,364 | 90,200 |
| 2026/06/08 | 4,436 | 4,494 | 4,298 | 4,364 | 113,900 |
| 2026/06/05 | 4,570 | 4,609 | 4,460 | 4,480 | 72,000 |
| 2026/06/04 | 4,500 | 4,583 | 4,500 | 4,570 | 64,700 |
| 2026/06/03 | 4,525 | 4,582 | 4,469 | 4,524 | 144,800 |
| 2026/06/02 | 4,600 | 4,641 | 4,490 | 4,545 | 91,300 |
| 2026/06/01 | 4,550 | 4,715 | 4,516 | 4,642 | 133,200 |
| 2026/05/29 | 4,433 | 4,618 | 4,433 | 4,618 | 236,100 |
| 2026/05/28 | 4,495 | 4,550 | 4,399 | 4,463 | 143,300 |
| 2026/05/27 | 4,506 | 4,570 | 4,385 | 4,463 | 144,500 |
| 2026/05/26 | 4,593 | 4,593 | 4,478 | 4,490 | 100,000 |
| 2026/05/25 | 4,472 | 4,644 | 4,468 | 4,593 | 147,200 |
| 2026/05/22 | 4,497 | 4,547 | 4,370 | 4,477 | 132,600 |
| 2026/05/21 | 4,410 | 4,493 | 4,404 | 4,466 | 122,000 |
| 2026/05/20 | 4,323 | 4,367 | 4,285 | 4,367 | 121,900 |
| 2026/05/19 | 4,355 | 4,365 | 4,202 | 4,324 | 175,000 |
| 2026/05/18 | 4,369 | 4,390 | 4,270 | 4,340 | 201,700 |
| 2026/05/15 | 4,472 | 4,549 | 4,265 | 4,380 | 276,200 |
| 2026/05/14 | 4,674 | 4,711 | 4,605 | 4,637 | 82,100 |
| 2026/05/13 | 4,653 | 4,720 | 4,652 | 4,674 | 114,500 |
| 2026/05/12 | 4,670 | 4,717 | 4,613 | 4,666 | 77,100 |
| 2026/05/11 | 4,669 | 4,717 | 4,641 | 4,693 | 95,300 |
| 2026/05/08 | 4,665 | 4,707 | 4,586 | 4,677 | 129,300 |
| 2026/05/07 | 4,670 | 4,710 | 4,613 | 4,663 | 200,400 |
| 2026/05/01 | 4,620 | 4,645 | 4,552 | 4,620 | 91,500 |
| 2026/04/30 | 4,657 | 4,713 | 4,600 | 4,620 | 153,500 |
| 2026/04/28 | 4,742 | 4,755 | 4,635 | 4,727 | 150,800 |
| 2026/04/27 | 4,776 | 4,779 | 4,671 | 4,727 | 136,500 |
| 2026/04/24 | 4,877 | 4,877 | 4,716 | 4,770 | 162,300 |
| 2026/04/23 | 4,887 | 4,928 | 4,792 | 4,877 | 264,800 |
| 2026/04/22 | 5,290 | 5,299 | 4,891 | 4,950 | 420,300 |
| 2026/04/21 | 5,103 | 5,537 | 5,102 | 5,300 | 1,316,600 |
| 2026/04/20 | 4,605 | 5,042 | 4,605 | 5,042 | 1,114,600 |
| 2026/04/17 | 4,330 | 4,386 | 4,330 | 4,342 | 66,700 |
| 2026/04/16 | 4,329 | 4,361 | 4,320 | 4,320 | 74,500 |
| 2026/04/15 | 4,306 | 4,332 | 4,292 | 4,306 | 83,700 |
| 2026/04/14 | 4,267 | 4,306 | 4,250 | 4,271 | 77,200 |
| 2026/04/13 | 4,302 | 4,321 | 4,246 | 4,265 | 75,200 |
| 2026/04/10 | 4,367 | 4,392 | 4,302 | 4,310 | 106,100 |
| 2026/04/09 | 4,440 | 4,444 | 4,336 | 4,350 | 103,500 |
| 2026/04/08 | 4,370 | 4,406 | 4,320 | 4,395 | 125,700 |
| 2026/04/07 | 4,195 | 4,261 | 4,194 | 4,261 | 91,300 |
| 2026/04/06 | 4,150 | 4,197 | 4,125 | 4,181 | 63,300 |
| 2026/04/03 | 4,127 | 4,161 | 4,106 | 4,124 | 61,200 |
| 2026/03/27 | 4,097 | 4,122 | 4,083 | 4,100 | 120,700 |
| 2026/03/26 | 4,110 | 4,131 | 4,035 | 4,082 | 66,300 |
| 2026/03/25 | 4,151 | 4,156 | 4,070 | 4,110 | 120,200 |
| 2026/03/24 | 4,058 | 4,100 | 4,041 | 4,075 | 90,900 |
| 2026/03/23 | 4,000 | 4,056 | 3,983 | 3,988 | 96,800 |
| 2026/03/19 | 4,151 | 4,170 | 4,070 | 4,070 | 120,500 |
| 2026/03/18 | 4,136 | 4,170 | 4,099 | 4,170 | 102,400 |
| 2026/03/17 | 4,109 | 4,157 | 4,091 | 4,133 | 66,400 |
| 2026/03/16 | 4,141 | 4,149 | 4,091 | 4,091 | 84,900 |
| 2026/03/13 | 4,171 | 4,215 | 4,143 | 4,143 | 95,500 |
| 2026/03/12 | 4,270 | 4,270 | 4,146 | 4,189 | 109,900 |
| 2026/03/11 | 4,367 | 4,384 | 4,300 | 4,300 | 57,700 |
| 2026/03/10 | 4,362 | 4,374 | 4,306 | 4,343 | 86,800 |
| 2026/03/09 | 4,194 | 4,311 | 4,189 | 4,292 | 89,300 |
| 2026/03/06 | 4,311 | 4,377 | 4,290 | 4,377 | 71,200 |
| 2026/03/05 | 4,377 | 4,425 | 4,344 | 4,347 | 74,100 |
| 2026/03/04 | 4,350 | 4,382 | 4,282 | 4,315 | 95,200 |
| 2026/03/03 | 4,535 | 4,535 | 4,384 | 4,387 | 137,300 |
| 2026/03/02 | 4,522 | 4,605 | 4,510 | 4,579 | 102,400 |
| 2026/02/27 | 4,610 | 4,627 | 4,532 | 4,541 | 88,300 |
| 2026/02/26 | 4,573 | 4,610 | 4,562 | 4,580 | 115,900 |
| 2026/02/25 | 4,599 | 4,604 | 4,529 | 4,590 | 113,500 |
| 2026/02/24 | 4,499 | 4,642 | 4,499 | 4,585 | 150,100 |
| 2026/02/20 | 4,590 | 4,606 | 4,497 | 4,497 | 87,700 |
| 2026/02/19 | 4,596 | 4,625 | 4,579 | 4,589 | 82,800 |
| 2026/02/18 | 4,553 | 4,621 | 4,540 | 4,596 | 105,700 |
| 2026/02/17 | 4,528 | 4,558 | 4,483 | 4,539 | 90,900 |
| 2026/02/16 | 4,721 | 4,730 | 4,436 | 4,497 | 147,600 |
| 2026/02/13 | 4,705 | 4,731 | 4,561 | 4,605 | 131,300 |
| 2026/02/12 | 4,729 | 4,744 | 4,672 | 4,710 | 145,500 |
| 2026/02/10 | 4,620 | 4,724 | 4,612 | 4,717 | 140,300 |
| 2026/02/09 | 4,590 | 4,611 | 4,549 | 4,603 | 92,400 |
| 2026/02/06 | 4,500 | 4,552 | 4,450 | 4,536 | 118,100 |
| 2026/02/05 | 4,536 | 4,597 | 4,480 | 4,553 | 177,800 |
| 2026/02/04 | 4,400 | 4,487 | 4,395 | 4,466 | 125,100 |
| 2026/02/03 | 4,394 | 4,449 | 4,375 | 4,415 | 161,500 |
| 2026/02/02 | 4,380 | 4,451 | 4,365 | 4,417 | 155,800 |
| 2026/01/30 | 4,252 | 4,370 | 4,252 | 4,357 | 114,300 |
| 2026/01/29 | 4,227 | 4,274 | 4,202 | 4,251 | 96,400 |
| 2026/01/28 | 4,300 | 4,312 | 4,270 | 4,281 | 94,400 |
| 2026/01/27 | 4,335 | 4,393 | 4,316 | 4,326 | 128,600 |
| 2026/01/26 | 4,349 | 4,396 | 4,333 | 4,376 | 99,600 |
| 2026/01/23 | 4,396 | 4,402 | 4,361 | 4,368 | 59,200 |
| 2026/01/22 | 4,341 | 4,428 | 4,341 | 4,411 | 88,900 |
| 2026/01/21 | 4,362 | 4,374 | 4,315 | 4,341 | 85,600 |
| 2026/01/20 | 4,385 | 4,413 | 4,380 | 4,400 | 90,800 |
| 2026/01/19 | 4,399 | 4,437 | 4,391 | 4,406 | 97,100 |
| 2026/01/16 | 4,535 | 4,535 | 4,407 | 4,408 | 160,000 |
| 2026/01/15 | 4,538 | 4,598 | 4,520 | 4,571 | 112,500 |
| 2026/01/14 | 4,529 | 4,552 | 4,501 | 4,538 | 137,100 |
| 2026/01/13 | 4,628 | 4,647 | 4,515 | 4,515 | 135,200 |
| 2026/01/09 | 4,536 | 4,609 | 4,536 | 4,571 | 146,700 |
| 2026/01/08 | 4,452 | 4,514 | 4,423 | 4,488 | 141,400 |
| 2026/01/07 | 4,450 | 4,499 | 4,420 | 4,485 | 107,000 |
| 2026/01/06 | 4,470 | 4,511 | 4,461 | 4,477 | 118,000 |
| 2026/01/05 | 4,418 | 4,515 | 4,404 | 4,470 | 134,400 |
| 2025/12/30 | 4,466 | 4,473 | 4,418 | 4,418 | 76,900 |
| 2025/12/29 | 4,456 | 4,462 | 4,410 | 4,462 | 107,300 |
| 2025/12/26 | 4,449 | 4,506 | 4,435 | 4,450 | 107,300 |
| 2025/12/25 | 4,416 | 4,484 | 4,409 | 4,449 | 80,400 |
| 2025/12/24 | 4,391 | 4,425 | 4,382 | 4,406 | 113,200 |
| 2025/12/23 | 4,360 | 4,395 | 4,322 | 4,372 | 131,900 |
| 2025/12/22 | 4,477 | 4,477 | 4,352 | 4,363 | 107,500 |
| 2025/12/19 | 4,490 | 4,518 | 4,458 | 4,478 | 120,300 |
| 2025/12/18 | 4,444 | 4,488 | 4,417 | 4,473 | 63,200 |
| 2025/12/17 | 4,480 | 4,498 | 4,433 | 4,433 | 80,900 |
| 2025/12/16 | 4,500 | 4,565 | 4,459 | 4,501 | 133,500 |
| 2025/12/15 | 4,436 | 4,503 | 4,421 | 4,503 | 119,500 |
| 2025/12/12 | 4,489 | 4,495 | 4,452 | 4,455 | 119,100 |
| 2025/12/11 | 4,520 | 4,534 | 4,442 | 4,445 | 114,900 |
| 2025/12/10 | 4,543 | 4,567 | 4,500 | 4,500 | 115,800 |
| 2025/12/09 | 4,572 | 4,609 | 4,510 | 4,555 | 134,000 |
| 2025/12/08 | 4,564 | 4,618 | 4,564 | 4,572 | 151,600 |
| 2025/12/05 | 4,662 | 4,675 | 4,535 | 4,540 | 168,400 |
| 2025/12/04 | 4,720 | 4,722 | 4,592 | 4,661 | 196,600 |
| 2025/12/03 | 4,793 | 4,793 | 4,694 | 4,720 | 296,500 |
| 2025/12/02 | 4,795 | 4,818 | 4,761 | 4,794 | 246,900 |
| 2025/12/01 | 4,951 | 4,965 | 4,770 | 4,795 | 142,200 |
| 2025/11/28 | 5,040 | 5,069 | 4,974 | 4,985 | 114,500 |
| 2025/11/27 | 5,029 | 5,082 | 5,023 | 5,040 | 97,700 |
| 2025/11/26 | 4,998 | 5,027 | 4,964 | 5,015 | 82,200 |
| 2025/11/25 | 5,032 | 5,037 | 4,918 | 4,953 | 115,500 |
| 2025/11/21 | 4,937 | 5,058 | 4,937 | 5,048 | 175,300 |
| 2025/11/20 | 5,005 | 5,011 | 4,931 | 4,939 | 102,600 |
| 2025/11/19 | 5,005 | 5,051 | 4,974 | 4,974 | 125,400 |
| 2025/11/18 | 5,060 | 5,073 | 5,001 | 5,010 | 105,600 |
| 2025/11/17 | 5,081 | 5,108 | 5,008 | 5,077 | 144,900 |
| 2025/11/14 | 5,105 | 5,147 | 5,022 | 5,095 | 133,500 |
| 2025/11/13 | 4,970 | 5,148 | 4,929 | 5,102 | 251,500 |
| 2025/11/12 | 5,088 | 5,099 | 5,011 | 5,080 | 210,800 |
| 2025/11/11 | 5,064 | 5,101 | 5,013 | 5,050 | 375,300 |
| 2025/11/10 | 5,160 | 5,161 | 5,000 | 5,034 | 231,800 |
| 2025/11/07 | 5,184 | 5,184 | 5,105 | 5,138 | 257,600 |
| 2025/11/06 | 5,180 | 5,210 | 5,149 | 5,197 | 132,000 |
| 2025/11/05 | 5,329 | 5,350 | 5,133 | 5,186 | 198,900 |
| 2025/11/04 | 5,355 | 5,382 | 5,308 | 5,350 | 180,900 |
| 2025/10/31 | 5,410 | 5,448 | 5,279 | 5,383 | 180,200 |
| 2025/10/30 | 5,499 | 5,576 | 5,384 | 5,397 | 215,300 |
| 2025/10/29 | 5,614 | 5,645 | 5,479 | 5,479 | 99,800 |
| 2025/10/28 | 5,604 | 5,655 | 5,582 | 5,614 | 129,500 |
| 2025/10/27 | 5,711 | 5,739 | 5,640 | 5,673 | 117,700 |
| 2025/10/24 | 5,769 | 5,787 | 5,670 | 5,683 | 150,400 |
| 2025/10/23 | 5,829 | 5,840 | 5,726 | 5,726 | 124,700 |
| 2025/10/22 | 5,773 | 5,842 | 5,762 | 5,836 | 159,600 |
| 2025/10/21 | 5,741 | 5,777 | 5,713 | 5,773 | 117,100 |
| 2025/10/20 | 5,750 | 5,760 | 5,708 | 5,741 | 100,500 |
| 2025/10/17 | 5,689 | 5,698 | 5,646 | 5,667 | 89,800 |
| 2025/10/16 | 5,650 | 5,707 | 5,645 | 5,690 | 76,200 |
| 2025/10/15 | 5,670 | 5,737 | 5,666 | 5,677 | 94,700 |
| 2025/10/14 | 5,632 | 5,710 | 5,620 | 5,645 | 116,200 |
| 2025/10/10 | 5,636 | 5,753 | 5,618 | 5,732 | 160,100 |
| 2025/10/09 | 5,610 | 5,774 | 5,591 | 5,695 | 136,400 |
| 2025/10/08 | 5,650 | 5,688 | 5,624 | 5,626 | 115,100 |
| 2025/10/07 | 5,713 | 5,741 | 5,663 | 5,663 | 170,400 |