日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 1,230 1,290 1,230 1,290 67,000
1993/12/29 1,220 1,250 1,220 1,250 42,000
1993/12/28 1,220 1,240 1,220 1,240 98,000
1993/12/27 1,250 1,250 1,200 1,220 80,000
1993/12/24 1,290 1,300 1,260 1,260 84,000
1993/12/22 1,280 1,300 1,280 1,300 69,000
1993/12/21 1,300 1,300 1,280 1,300 77,000
1993/12/20 1,300 1,310 1,290 1,290 114,000
1993/12/17 1,300 1,320 1,300 1,320 93,000
1993/12/16 1,300 1,310 1,300 1,300 149,000
1993/12/15 1,300 1,310 1,290 1,300 72,000
1993/12/14 1,320 1,320 1,290 1,300 255,000
1993/12/13 1,320 1,330 1,300 1,320 141,000
1993/12/10 1,290 1,320 1,290 1,320 375,000
1993/12/09 1,230 1,250 1,230 1,250 73,000
1993/12/08 1,240 1,240 1,200 1,230 142,000
1993/12/07 1,220 1,250 1,210 1,240 86,000
1993/12/06 1,220 1,240 1,210 1,230 63,000
1993/12/03 1,220 1,230 1,200 1,230 89,000
1993/12/02 1,200 1,240 1,190 1,230 120,000
1993/12/01 1,180 1,190 1,160 1,190 77,000
1993/11/30 1,170 1,180 1,150 1,150 174,000
1993/11/29 1,160 1,170 1,080 1,170 102,000
1993/11/26 1,180 1,200 1,160 1,180 138,000
1993/11/25 1,180 1,200 1,170 1,190 106,000
1993/11/24 1,190 1,200 1,170 1,170 72,000
1993/11/22 1,240 1,240 1,190 1,200 108,000
1993/11/19 1,240 1,240 1,230 1,240 72,000
1993/11/18 1,240 1,250 1,240 1,240 52,000
1993/11/17 1,240 1,240 1,240 1,240 79,000
1993/11/16 1,230 1,250 1,230 1,240 76,000
1993/11/15 1,260 1,280 1,260 1,270 106,000
1993/11/12 1,260 1,270 1,250 1,260 48,000
1993/11/11 1,250 1,260 1,240 1,250 35,000
1993/11/10 1,240 1,250 1,230 1,240 124,000
1993/11/09 1,260 1,270 1,260 1,260 119,000
1993/11/08 1,250 1,270 1,250 1,270 81,000
1993/11/05 1,260 1,270 1,250 1,260 84,000
1993/11/04 1,260 1,270 1,250 1,260 95,000
1993/11/02 1,270 1,290 1,260 1,260 115,000
1993/11/01 1,270 1,270 1,260 1,260 189,000
1993/10/29 1,260 1,290 1,250 1,270 100,000
1993/10/28 1,290 1,290 1,270 1,270 189,000
1993/10/27 1,300 1,300 1,270 1,280 41,000
1993/10/26 1,280 1,300 1,280 1,290 246,000
1993/10/25 1,290 1,300 1,280 1,300 134,000
1993/10/22 1,270 1,290 1,270 1,290 70,000
1993/10/21 1,270 1,280 1,270 1,270 140,000
1993/10/20 1,290 1,290 1,280 1,280 229,000
1993/10/19 1,290 1,290 1,280 1,280 102,000
1993/10/18 1,300 1,300 1,280 1,290 152,000
1993/10/15 1,290 1,300 1,270 1,280 97,000
1993/10/14 1,280 1,290 1,280 1,290 56,000
1993/10/13 1,290 1,300 1,290 1,300 112,000
1993/10/12 1,300 1,310 1,290 1,310 71,000
1993/10/08 1,290 1,310 1,280 1,310 215,000
1993/10/07 1,320 1,320 1,300 1,300 285,000
1993/10/06 1,320 1,320 1,290 1,310 219,000
1993/10/05 1,310 1,330 1,310 1,320 120,000
1993/10/04 1,340 1,340 1,320 1,330 139,000
1993/10/01 1,340 1,340 1,310 1,330 330,000
1993/09/30 1,340 1,350 1,310 1,330 357,000
1993/09/29 1,360 1,360 1,330 1,330 294,000
1993/09/28 1,300 1,360 1,290 1,360 851,000
1993/09/27 1,300 1,300 1,290 1,300 59,000
1993/09/24 1,290 1,300 1,290 1,300 242,000
1993/09/22 1,290 1,290 1,270 1,280 99,000
1993/09/21 1,290 1,300 1,270 1,280 372,000
1993/09/20 1,280 1,290 1,270 1,290 135,000
1993/09/17 1,270 1,280 1,270 1,280 128,000
1993/09/16 1,280 1,290 1,270 1,270 140,000
1993/09/14 1,300 1,300 1,270 1,280 203,000
1993/09/13 1,290 1,300 1,280 1,300 132,000
1993/09/10 1,300 1,320 1,270 1,270 238,000
1993/09/09 1,260 1,300 1,260 1,300 161,000
1993/09/08 1,270 1,280 1,260 1,280 160,000
1993/09/07 1,280 1,280 1,270 1,270 145,000
1993/09/06 1,290 1,300 1,280 1,280 69,000
1993/09/03 1,290 1,300 1,280 1,290 252,000
1993/09/02 1,270 1,310 1,270 1,310 708,000
1993/09/01 1,240 1,280 1,230 1,270 839,000
1993/08/31 1,200 1,250 1,200 1,230 510,000
1993/08/30 1,200 1,200 1,180 1,180 166,000
1993/08/27 1,200 1,200 1,190 1,200 80,000
1993/08/26 1,190 1,200 1,180 1,200 136,000
1993/08/25 1,190 1,200 1,180 1,200 161,000
1993/08/24 1,190 1,190 1,180 1,180 238,000
1993/08/23 1,200 1,200 1,190 1,200 78,000
1993/08/20 1,200 1,200 1,180 1,200 117,000
1993/08/19 1,170 1,180 1,160 1,180 141,000
1993/08/18 1,180 1,200 1,170 1,200 168,000
1993/08/17 1,180 1,200 1,180 1,200 143,000
1993/08/16 1,190 1,200 1,180 1,200 121,000
1993/08/13 1,170 1,190 1,160 1,190 135,000
1993/08/12 1,170 1,180 1,140 1,160 364,000
1993/08/11 1,160 1,170 1,150 1,160 242,000
1993/08/10 1,150 1,160 1,140 1,160 104,000
1993/08/09 1,130 1,140 1,120 1,130 99,000
1993/08/06 1,130 1,140 1,120 1,120 27,000
1993/08/05 1,130 1,140 1,130 1,140 61,000
1993/08/04 1,150 1,160 1,140 1,150 122,000
1993/08/03 1,160 1,160 1,150 1,150 156,000
1993/08/02 1,150 1,160 1,140 1,160 266,000
1993/07/30 1,130 1,140 1,130 1,130 35,000
1993/07/29 1,100 1,140 1,090 1,130 97,000
1993/07/28 1,100 1,100 1,080 1,080 95,000
1993/07/27 1,070 1,140 1,070 1,100 34,000
1993/07/26 1,070 1,100 1,070 1,090 9,000
1993/07/23 1,090 1,100 1,080 1,090 152,000
1993/07/22 1,090 1,100 1,090 1,090 383,000
1993/07/21 1,110 1,130 1,110 1,110 621,000
1993/07/20 1,120 1,150 1,120 1,130 194,000
1993/07/19 1,110 1,120 1,110 1,120 109,000
1993/07/16 1,130 1,130 1,120 1,120 253,000
1993/07/15 1,140 1,140 1,130 1,130 414,000
1993/07/14 1,130 1,150 1,130 1,140 96,000
1993/07/13 1,130 1,150 1,130 1,130 296,000
1993/07/12 1,130 1,150 1,130 1,140 110,000
1993/07/09 1,100 1,150 1,100 1,150 132,000
1993/07/08 1,100 1,110 1,090 1,100 102,000
1993/07/07 1,100 1,100 1,090 1,090 126,000
1993/07/06 1,090 1,110 1,090 1,100 80,000
1993/07/05 1,090 1,130 1,090 1,110 104,000
1993/07/02 1,110 1,140 1,110 1,110 58,000
1993/07/01 1,110 1,130 1,110 1,130 58,000
1993/06/30 1,110 1,120 1,100 1,120 120,000
1993/06/29 1,140 1,160 1,120 1,130 96,000
1993/06/28 1,150 1,170 1,150 1,170 85,000
1993/06/25 1,170 1,170 1,150 1,150 59,000
1993/06/24 1,170 1,170 1,160 1,170 129,000
1993/06/23 1,190 1,190 1,160 1,160 180,000
1993/06/22 1,130 1,190 1,130 1,190 144,000
1993/06/21 1,150 1,170 1,130 1,150 77,000
1993/06/18 1,160 1,190 1,150 1,190 163,000
1993/06/17 1,130 1,170 1,120 1,150 209,000
1993/06/16 1,150 1,150 1,130 1,130 160,000
1993/06/15 1,180 1,180 1,150 1,150 124,000
1993/06/14 1,200 1,200 1,190 1,200 51,000
1993/06/11 1,200 1,200 1,190 1,200 86,000
1993/06/10 1,190 1,200 1,180 1,190 172,000
1993/06/08 1,200 1,210 1,180 1,180 123,000
1993/06/07 1,190 1,210 1,180 1,200 153,000
1993/06/04 1,180 1,220 1,180 1,210 256,000
1993/06/03 1,180 1,220 1,180 1,200 721,000
1993/06/02 1,150 1,180 1,140 1,180 383,000
1993/06/01 1,150 1,150 1,130 1,150 89,000
1993/05/31 1,160 1,170 1,130 1,130 77,000
1993/05/28 1,120 1,170 1,120 1,160 399,000
1993/05/27 1,130 1,130 1,120 1,120 88,000
1993/05/26 1,090 1,120 1,090 1,120 90,000
1993/05/25 1,100 1,100 1,090 1,090 115,000
1993/05/24 1,080 1,110 1,080 1,090 75,000
1993/05/21 1,060 1,080 1,060 1,080 76,000
1993/05/20 1,060 1,060 1,050 1,060 33,000
1993/05/19 1,040 1,060 1,040 1,040 70,000
1993/05/18 1,060 1,060 1,030 1,030 167,000
1993/05/17 1,080 1,090 1,070 1,080 56,000
1993/05/14 1,120 1,120 1,100 1,120 88,000
1993/05/13 1,070 1,090 1,070 1,080 77,000
1993/05/12 1,130 1,130 1,100 1,110 93,000
1993/05/11 1,140 1,140 1,120 1,130 154,000
1993/05/10 1,100 1,140 1,100 1,140 141,000
1993/05/07 1,070 1,100 1,070 1,100 129,000
1993/05/06 1,060 1,080 1,060 1,070 77,000
1993/04/30 1,070 1,080 1,050 1,050 186,000
1993/04/28 1,050 1,070 1,050 1,050 237,000
1993/04/27 1,020 1,040 1,010 1,040 248,000
1993/04/26 1,020 1,020 1,000 1,010 193,000
1993/04/23 989 994 980 993 198,000
1993/04/22 989 992 980 980 278,000
1993/04/21 979 980 970 980 71,000
1993/04/20 990 995 969 969 309,000
1993/04/19 995 995 988 988 149,000
1993/04/16 1,000 1,000 995 995 89,000
1993/04/15 1,020 1,020 1,000 1,000 124,000
1993/04/14 1,030 1,030 1,010 1,010 150,000
1993/04/13 1,010 1,040 1,000 1,040 352,000
1993/04/12 1,000 1,020 988 1,020 207,000
1993/04/09 980 998 970 985 338,000
1993/04/08 960 978 960 966 318,000
1993/04/07 930 980 929 955 412,000
1993/04/06 919 929 915 929 288,000
1993/04/05 920 920 909 909 79,000
1993/04/02 918 920 905 910 183,000
1993/04/01 881 900 876 900 43,000
1993/03/31 901 907 871 871 66,000
1993/03/30 897 898 887 891 48,000
1993/03/29 900 900 886 887 27,000
1993/03/26 871 881 871 881 46,000
1993/03/25 880 880 870 870 103,000
1993/03/24 885 885 880 884 62,000
1993/03/23 895 898 895 898 47,000
1993/03/22 897 897 895 895 25,000
1993/03/19 900 910 897 897 105,000
1993/03/18 890 895 880 890 64,000
1993/03/17 880 884 880 884 65,000
1993/03/16 871 880 871 880 92,000
1993/03/15 870 875 870 870 30,000
1993/03/12 861 870 861 870 57,000
1993/03/11 865 875 861 870 44,000
1993/03/10 884 890 870 875 42,000
1993/03/09 890 900 880 900 109,000
1993/03/08 859 880 859 880 109,000
1993/03/05 860 860 850 860 71,000
1993/03/04 870 870 865 865 150,000
1993/03/03 869 871 857 869 28,000
1993/03/02 875 875 866 869 10,000
1993/03/01 871 875 871 875 11,000
1993/02/26 881 881 871 871 31,000
1993/02/25 881 889 881 881 20,000
1993/02/24 875 880 875 880 16,000
1993/02/23 880 885 880 885 17,000
1993/02/22 871 890 871 890 13,000
1993/02/19 894 894 885 890 38,000
1993/02/18 890 895 890 895 63,000
1993/02/17 887 887 885 885 16,000
1993/02/16 895 895 888 888 8,000
1993/02/15 895 895 885 895 30,000
1993/02/12 880 895 880 895 32,000
1993/02/10 895 900 890 895 56,000
1993/02/09 894 900 894 900 25,000
1993/02/08 903 904 895 895 9,000
1993/02/05 900 904 899 904 37,000
1993/02/04 905 905 895 900 50,000
1993/02/03 905 905 900 905 41,000
1993/02/02 900 905 895 905 29,000
1993/02/01 901 905 900 900 46,000
1993/01/29 905 906 900 900 52,000
1993/01/28 900 910 895 907 36,000
1993/01/27 900 910 895 910 55,000
1993/01/26 890 915 890 915 23,000
1993/01/25 913 915 900 905 56,000
1993/01/22 915 919 915 915 213,000
1993/01/21 900 905 900 905 147,000
1993/01/20 897 905 897 900 236,000
1993/01/19 870 895 870 895 67,000
1993/01/18 880 880 878 880 44,000
1993/01/14 870 880 870 880 153,000
1993/01/13 885 885 875 880 64,000
1993/01/12 885 885 882 885 78,000
1993/01/11 875 886 875 882 72,000
1993/01/08 870 879 860 878 81,000
1993/01/07 875 876 863 873 21,000
1993/01/06 875 876 875 876 10,000
1993/01/05 877 880 876 876 78,000
1993/01/04 863 875 863 875 13,000

このページの先頭へ