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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,255 | 4,287 | 4,210 | 4,221 | 131,700 |
| 2024/07/25 | 4,324 | 4,345 | 4,268 | 4,273 | 136,300 |
| 2024/07/24 | 4,380 | 4,395 | 4,335 | 4,339 | 131,700 |
| 2024/07/23 | 4,349 | 4,387 | 4,342 | 4,375 | 126,900 |
| 2024/07/22 | 4,394 | 4,400 | 4,339 | 4,372 | 112,900 |
| 2024/07/19 | 4,352 | 4,386 | 4,321 | 4,386 | 122,200 |
| 2024/07/18 | 4,429 | 4,500 | 4,364 | 4,365 | 160,200 |
| 2024/07/17 | 4,428 | 4,434 | 4,391 | 4,404 | 103,500 |
| 2024/07/16 | 4,468 | 4,483 | 4,372 | 4,402 | 141,600 |
| 2024/07/12 | 4,438 | 4,507 | 4,400 | 4,439 | 130,100 |
| 2024/07/11 | 4,544 | 4,570 | 4,498 | 4,500 | 173,100 |
| 2024/07/10 | 4,452 | 4,516 | 4,437 | 4,490 | 180,400 |
| 2024/07/09 | 4,542 | 4,550 | 4,451 | 4,483 | 611,000 |
| 2024/07/08 | 4,600 | 4,647 | 4,492 | 4,492 | 482,900 |
| 2024/07/05 | 4,680 | 4,704 | 4,542 | 4,588 | 576,000 |
| 2024/07/04 | 4,652 | 4,692 | 4,644 | 4,662 | 249,500 |
| 2024/07/03 | 4,684 | 4,749 | 4,588 | 4,609 | 420,300 |
| 2024/07/02 | 4,501 | 4,622 | 4,485 | 4,615 | 496,000 |
| 2024/07/01 | 4,520 | 4,547 | 4,497 | 4,529 | 448,800 |
| 2024/06/28 | 4,524 | 4,550 | 4,469 | 4,496 | 354,200 |
| 2024/06/27 | 4,451 | 4,516 | 4,430 | 4,492 | 745,700 |
| 2024/06/26 | 4,425 | 4,484 | 4,410 | 4,469 | 234,000 |
| 2024/06/25 | 4,406 | 4,442 | 4,392 | 4,408 | 256,500 |
| 2024/06/24 | 4,450 | 4,460 | 4,371 | 4,395 | 370,800 |
| 2024/06/21 | 4,499 | 4,545 | 4,429 | 4,463 | 439,200 |
| 2024/06/20 | 4,426 | 4,594 | 4,412 | 4,515 | 591,900 |
| 2024/06/19 | 4,350 | 4,397 | 4,342 | 4,372 | 204,400 |
| 2024/06/18 | 4,415 | 4,422 | 4,339 | 4,342 | 169,300 |
| 2024/06/17 | 4,365 | 4,415 | 4,345 | 4,391 | 260,200 |
| 2024/06/14 | 4,312 | 4,396 | 4,301 | 4,375 | 394,900 |
| 2024/06/13 | 4,233 | 4,355 | 4,204 | 4,330 | 480,100 |
| 2024/06/12 | 4,240 | 4,259 | 4,149 | 4,250 | 856,300 |
| 2024/06/11 | 3,973 | 4,031 | 3,950 | 3,960 | 230,500 |
| 2024/06/10 | 3,911 | 3,989 | 3,892 | 3,973 | 275,600 |
| 2024/06/07 | 3,914 | 3,937 | 3,890 | 3,890 | 187,300 |
| 2024/06/06 | 3,905 | 3,922 | 3,855 | 3,908 | 195,100 |
| 2024/06/05 | 3,926 | 3,937 | 3,886 | 3,910 | 208,800 |
| 2024/06/04 | 3,922 | 3,950 | 3,897 | 3,930 | 215,200 |
| 2024/06/03 | 3,868 | 3,959 | 3,851 | 3,939 | 333,700 |
| 2024/05/31 | 3,803 | 3,885 | 3,803 | 3,879 | 318,400 |
| 2024/05/30 | 3,739 | 3,840 | 3,731 | 3,784 | 348,200 |
| 2024/05/29 | 3,761 | 3,774 | 3,727 | 3,747 | 153,700 |
| 2024/05/28 | 3,800 | 3,800 | 3,773 | 3,773 | 105,900 |
| 2024/05/27 | 3,796 | 3,811 | 3,777 | 3,800 | 132,000 |
| 2024/05/24 | 3,710 | 3,819 | 3,710 | 3,790 | 163,400 |
| 2024/05/23 | 3,687 | 3,774 | 3,669 | 3,762 | 146,800 |
| 2024/05/22 | 3,710 | 3,734 | 3,682 | 3,690 | 134,100 |
| 2024/05/21 | 3,668 | 3,767 | 3,668 | 3,725 | 175,100 |
| 2024/05/20 | 3,600 | 3,665 | 3,562 | 3,662 | 219,000 |
| 2024/05/17 | 3,573 | 3,666 | 3,573 | 3,611 | 234,500 |
| 2024/05/16 | 3,500 | 3,675 | 3,481 | 3,611 | 723,900 |
| 2024/05/15 | 3,491 | 3,507 | 3,449 | 3,470 | 230,300 |
| 2024/05/14 | 3,507 | 3,507 | 3,457 | 3,491 | 107,600 |
| 2024/05/13 | 3,501 | 3,505 | 3,452 | 3,493 | 87,200 |
| 2024/05/10 | 3,500 | 3,530 | 3,486 | 3,498 | 154,300 |
| 2024/05/09 | 3,510 | 3,520 | 3,482 | 3,482 | 105,500 |
| 2024/05/08 | 3,500 | 3,512 | 3,450 | 3,480 | 152,200 |
| 2024/05/07 | 3,500 | 3,522 | 3,476 | 3,501 | 295,100 |
| 2024/05/02 | 3,452 | 3,480 | 3,429 | 3,445 | 203,600 |
| 2024/05/01 | 3,427 | 3,449 | 3,397 | 3,426 | 122,500 |
| 2024/04/30 | 3,447 | 3,454 | 3,421 | 3,450 | 145,500 |
| 2024/04/26 | 3,426 | 3,455 | 3,383 | 3,445 | 176,900 |
| 2024/04/25 | 3,452 | 3,464 | 3,405 | 3,434 | 177,300 |
| 2024/04/24 | 3,479 | 3,479 | 3,450 | 3,460 | 135,500 |
| 2024/04/23 | 3,457 | 3,479 | 3,437 | 3,459 | 150,100 |
| 2024/04/22 | 3,451 | 3,485 | 3,427 | 3,456 | 207,500 |
| 2024/04/19 | 3,407 | 3,432 | 3,381 | 3,407 | 235,400 |
| 2024/04/18 | 3,424 | 3,455 | 3,386 | 3,431 | 128,900 |
| 2024/04/17 | 3,436 | 3,449 | 3,366 | 3,400 | 168,600 |
| 2024/04/16 | 3,474 | 3,503 | 3,411 | 3,435 | 207,400 |
| 2024/04/15 | 3,401 | 3,484 | 3,397 | 3,466 | 205,800 |
| 2024/04/12 | 3,455 | 3,455 | 3,405 | 3,420 | 140,400 |
| 2024/04/11 | 3,406 | 3,445 | 3,402 | 3,442 | 139,900 |
| 2024/04/10 | 3,458 | 3,466 | 3,428 | 3,450 | 146,300 |
| 2024/04/09 | 3,500 | 3,500 | 3,455 | 3,478 | 133,000 |
| 2024/04/08 | 3,521 | 3,544 | 3,468 | 3,501 | 170,100 |
| 2024/04/05 | 3,500 | 3,529 | 3,480 | 3,522 | 116,600 |
| 2024/04/04 | 3,550 | 3,565 | 3,526 | 3,527 | 115,700 |
| 2024/04/03 | 3,573 | 3,590 | 3,553 | 3,553 | 117,300 |
| 2024/04/02 | 3,660 | 3,660 | 3,562 | 3,605 | 133,100 |
| 2024/04/01 | 3,739 | 3,743 | 3,657 | 3,667 | 103,600 |
| 2024/03/29 | 3,683 | 3,727 | 3,669 | 3,714 | 92,600 |
| 2024/03/28 | 3,750 | 3,772 | 3,654 | 3,683 | 145,800 |
| 2024/03/27 | 3,720 | 3,821 | 3,720 | 3,800 | 180,800 |
| 2024/03/26 | 3,716 | 3,761 | 3,700 | 3,737 | 133,300 |
| 2024/03/25 | 3,802 | 3,810 | 3,744 | 3,748 | 132,400 |
| 2024/03/22 | 3,755 | 3,788 | 3,743 | 3,783 | 124,900 |
| 2024/03/21 | 3,696 | 3,755 | 3,691 | 3,729 | 216,700 |
| 2024/03/19 | 3,658 | 3,693 | 3,658 | 3,665 | 94,100 |
| 2024/03/18 | 3,603 | 3,718 | 3,603 | 3,686 | 137,000 |
| 2024/03/15 | 3,670 | 3,673 | 3,581 | 3,612 | 627,100 |
| 2024/03/14 | 3,769 | 3,770 | 3,706 | 3,713 | 121,300 |
| 2024/03/13 | 3,750 | 3,773 | 3,687 | 3,711 | 130,200 |
| 2024/03/12 | 3,700 | 3,727 | 3,661 | 3,723 | 198,900 |
| 2024/03/11 | 3,742 | 3,765 | 3,673 | 3,715 | 202,800 |
| 2024/03/08 | 3,701 | 3,780 | 3,700 | 3,768 | 248,100 |
| 2024/03/07 | 3,672 | 3,738 | 3,672 | 3,722 | 181,600 |
| 2024/03/06 | 3,594 | 3,678 | 3,594 | 3,666 | 147,200 |
| 2024/03/05 | 3,617 | 3,659 | 3,594 | 3,631 | 168,000 |
| 2024/03/04 | 3,691 | 3,704 | 3,642 | 3,642 | 152,900 |
| 2024/03/01 | 3,659 | 3,704 | 3,650 | 3,674 | 141,400 |
| 2024/02/29 | 3,651 | 3,686 | 3,627 | 3,650 | 171,300 |
| 2024/02/28 | 3,617 | 3,673 | 3,613 | 3,660 | 113,200 |
| 2024/02/27 | 3,655 | 3,672 | 3,607 | 3,616 | 145,100 |
| 2024/02/26 | 3,713 | 3,724 | 3,637 | 3,655 | 170,400 |
| 2024/02/22 | 3,696 | 3,779 | 3,696 | 3,724 | 176,800 |
| 2024/02/21 | 3,671 | 3,710 | 3,669 | 3,695 | 162,400 |
| 2024/02/20 | 3,660 | 3,690 | 3,633 | 3,638 | 136,000 |
| 2024/02/19 | 3,730 | 3,738 | 3,605 | 3,639 | 202,700 |
| 2024/02/16 | 3,670 | 3,750 | 3,644 | 3,713 | 197,800 |
| 2024/02/15 | 3,610 | 3,659 | 3,591 | 3,629 | 206,400 |
| 2024/02/14 | 3,726 | 3,783 | 3,611 | 3,638 | 233,200 |
| 2024/02/13 | 3,590 | 3,764 | 3,551 | 3,731 | 372,400 |
| 2024/02/09 | 3,473 | 3,531 | 3,459 | 3,480 | 204,900 |
| 2024/02/08 | 3,500 | 3,500 | 3,429 | 3,474 | 147,200 |
| 2024/02/07 | 3,452 | 3,480 | 3,410 | 3,474 | 176,900 |
| 2024/02/06 | 3,455 | 3,498 | 3,437 | 3,481 | 121,400 |
| 2024/02/05 | 3,475 | 3,478 | 3,425 | 3,428 | 133,100 |
| 2024/02/02 | 3,447 | 3,456 | 3,415 | 3,421 | 135,100 |
| 2024/02/01 | 3,425 | 3,457 | 3,424 | 3,453 | 104,400 |
| 2024/01/31 | 3,408 | 3,459 | 3,387 | 3,455 | 169,200 |
| 2024/01/30 | 3,434 | 3,448 | 3,404 | 3,432 | 95,600 |
| 2024/01/29 | 3,382 | 3,443 | 3,382 | 3,434 | 108,000 |
| 2024/01/26 | 3,393 | 3,407 | 3,360 | 3,361 | 117,700 |
| 2024/01/25 | 3,387 | 3,408 | 3,370 | 3,392 | 119,100 |
| 2024/01/24 | 3,401 | 3,418 | 3,383 | 3,401 | 125,100 |
| 2024/01/23 | 3,439 | 3,469 | 3,387 | 3,400 | 256,200 |
| 2024/01/22 | 3,445 | 3,462 | 3,412 | 3,455 | 161,100 |
| 2024/01/19 | 3,518 | 3,524 | 3,434 | 3,452 | 112,000 |
| 2024/01/18 | 3,489 | 3,516 | 3,472 | 3,499 | 109,500 |
| 2024/01/17 | 3,503 | 3,525 | 3,481 | 3,499 | 122,800 |
| 2024/01/16 | 3,580 | 3,580 | 3,474 | 3,474 | 144,500 |
| 2024/01/15 | 3,514 | 3,570 | 3,507 | 3,570 | 95,500 |
| 2024/01/12 | 3,559 | 3,574 | 3,505 | 3,534 | 97,400 |
| 2024/01/11 | 3,521 | 3,568 | 3,505 | 3,544 | 140,300 |
| 2024/01/10 | 3,500 | 3,544 | 3,464 | 3,521 | 167,800 |
| 2024/01/09 | 3,442 | 3,487 | 3,421 | 3,486 | 152,500 |
| 2024/01/05 | 3,400 | 3,448 | 3,387 | 3,441 | 147,200 |
| 2024/01/04 | 3,340 | 3,394 | 3,301 | 3,394 | 102,800 |
| 2023/12/29 | 3,346 | 3,354 | 3,331 | 3,350 | 70,500 |
| 2023/12/28 | 3,335 | 3,349 | 3,318 | 3,342 | 63,400 |
| 2023/12/27 | 3,351 | 3,360 | 3,330 | 3,345 | 91,800 |
| 2023/12/26 | 3,280 | 3,348 | 3,274 | 3,348 | 136,900 |
| 2023/12/25 | 3,304 | 3,314 | 3,280 | 3,289 | 82,100 |
| 2023/12/22 | 3,295 | 3,314 | 3,283 | 3,286 | 88,600 |
| 2023/12/21 | 3,330 | 3,350 | 3,290 | 3,301 | 98,200 |
| 2023/12/20 | 3,314 | 3,360 | 3,309 | 3,341 | 116,500 |
| 2023/12/19 | 3,347 | 3,355 | 3,283 | 3,307 | 122,900 |
| 2023/12/18 | 3,350 | 3,383 | 3,310 | 3,369 | 93,800 |
| 2023/12/15 | 3,389 | 3,404 | 3,356 | 3,364 | 113,200 |
| 2023/12/14 | 3,400 | 3,421 | 3,378 | 3,398 | 131,500 |
| 2023/12/13 | 3,378 | 3,395 | 3,351 | 3,386 | 83,400 |
| 2023/12/12 | 3,380 | 3,389 | 3,348 | 3,378 | 117,900 |
| 2023/12/11 | 3,330 | 3,368 | 3,310 | 3,363 | 120,400 |
| 2023/12/08 | 3,293 | 3,314 | 3,273 | 3,307 | 133,500 |
| 2023/12/07 | 3,310 | 3,332 | 3,291 | 3,303 | 135,100 |
| 2023/12/06 | 3,234 | 3,324 | 3,234 | 3,317 | 175,000 |
| 2023/12/05 | 3,319 | 3,330 | 3,234 | 3,238 | 240,800 |
| 2023/12/04 | 3,297 | 3,351 | 3,291 | 3,342 | 119,900 |
| 2023/12/01 | 3,235 | 3,330 | 3,221 | 3,317 | 174,800 |
| 2023/11/30 | 3,310 | 3,323 | 3,192 | 3,255 | 254,200 |
| 2023/11/29 | 3,440 | 3,440 | 3,335 | 3,335 | 114,200 |
| 2023/11/28 | 3,381 | 3,448 | 3,381 | 3,446 | 147,600 |
| 2023/11/27 | 3,323 | 3,384 | 3,307 | 3,383 | 205,100 |
| 2023/11/24 | 3,321 | 3,321 | 3,271 | 3,308 | 152,400 |
| 2023/11/22 | 3,341 | 3,344 | 3,265 | 3,302 | 234,000 |
| 2023/11/21 | 3,280 | 3,342 | 3,279 | 3,341 | 246,800 |
| 2023/11/20 | 3,289 | 3,315 | 3,268 | 3,296 | 257,200 |
| 2023/11/17 | 3,203 | 3,312 | 3,203 | 3,289 | 275,900 |
| 2023/11/16 | 3,239 | 3,253 | 3,206 | 3,213 | 411,200 |
| 2023/11/15 | 3,287 | 3,307 | 3,264 | 3,288 | 216,800 |
| 2023/11/14 | 3,266 | 3,288 | 3,238 | 3,252 | 371,600 |
| 2023/11/13 | 3,330 | 3,367 | 3,251 | 3,277 | 443,900 |
| 2023/11/10 | 3,335 | 3,381 | 3,261 | 3,308 | 1,060,700 |
| 2023/11/09 | 3,480 | 3,492 | 3,440 | 3,471 | 179,800 |
| 2023/11/08 | 3,506 | 3,510 | 3,462 | 3,480 | 153,800 |
| 2023/11/07 | 3,517 | 3,532 | 3,495 | 3,503 | 138,800 |
| 2023/11/06 | 3,520 | 3,552 | 3,517 | 3,517 | 167,900 |
| 2023/11/02 | 3,500 | 3,505 | 3,453 | 3,479 | 278,900 |
| 2023/11/01 | 3,472 | 3,479 | 3,431 | 3,476 | 234,900 |
| 2023/10/31 | 3,425 | 3,431 | 3,350 | 3,431 | 245,500 |
| 2023/10/30 | 3,440 | 3,440 | 3,384 | 3,406 | 730,600 |
| 2023/10/27 | 3,455 | 3,460 | 3,420 | 3,460 | 164,800 |
| 2023/10/26 | 3,450 | 3,500 | 3,408 | 3,445 | 190,300 |
| 2023/10/25 | 3,462 | 3,510 | 3,450 | 3,481 | 170,300 |
| 2023/10/24 | 3,440 | 3,452 | 3,365 | 3,443 | 165,500 |
| 2023/10/23 | 3,425 | 3,457 | 3,414 | 3,437 | 171,200 |
| 2023/10/20 | 3,450 | 3,474 | 3,431 | 3,442 | 158,600 |
| 2023/10/19 | 3,520 | 3,539 | 3,427 | 3,458 | 297,900 |
| 2023/10/18 | 3,504 | 3,560 | 3,491 | 3,560 | 150,000 |
| 2023/10/17 | 3,502 | 3,532 | 3,460 | 3,475 | 223,900 |
| 2023/10/16 | 3,407 | 3,440 | 3,391 | 3,432 | 154,500 |
| 2023/10/13 | 3,440 | 3,446 | 3,410 | 3,425 | 157,200 |
| 2023/10/12 | 3,414 | 3,450 | 3,413 | 3,442 | 150,800 |
| 2023/10/11 | 3,400 | 3,405 | 3,383 | 3,394 | 134,300 |
| 2023/10/10 | 3,370 | 3,408 | 3,370 | 3,392 | 145,200 |
| 2023/10/06 | 3,350 | 3,373 | 3,324 | 3,349 | 274,400 |
| 2023/10/05 | 3,307 | 3,375 | 3,307 | 3,371 | 153,400 |
| 2023/10/04 | 3,325 | 3,334 | 3,288 | 3,302 | 238,800 |
| 2023/10/03 | 3,380 | 3,393 | 3,351 | 3,356 | 127,500 |