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
2019/12/30 2,958 2,958 2,930 2,937 78,900
2019/12/27 2,979 2,979 2,967 2,967 79,300
2019/12/26 2,938 2,957 2,929 2,952 77,400
2019/12/25 2,950 2,950 2,905 2,923 72,900
2019/12/24 2,939 2,955 2,935 2,945 56,200
2019/12/23 2,949 2,967 2,932 2,941 52,100
2019/12/20 2,950 2,977 2,946 2,948 77,100
2019/12/19 2,972 2,976 2,952 2,961 72,800
2019/12/18 3,030 3,030 2,969 2,983 110,100
2019/12/17 3,040 3,040 3,000 3,025 99,300
2019/12/16 3,045 3,045 3,020 3,030 55,200
2019/12/13 3,020 3,050 2,986 3,040 189,500
2019/12/12 2,983 2,983 2,950 2,967 113,500
2019/12/11 2,969 2,971 2,944 2,966 153,500
2019/12/10 2,997 3,010 2,975 2,981 103,600
2019/12/09 3,020 3,020 2,988 3,005 83,800
2019/12/06 2,998 3,000 2,973 2,983 95,200
2019/12/05 2,991 2,991 2,951 2,967 112,700
2019/12/04 2,962 2,977 2,948 2,977 165,700
2019/12/03 3,045 3,050 3,005 3,015 129,600
2019/12/02 3,045 3,100 3,025 3,085 179,400
2019/11/29 3,035 3,045 3,020 3,030 155,700
2019/11/28 3,035 3,050 2,998 3,010 128,100
2019/11/27 2,953 3,015 2,953 3,010 290,100
2019/11/26 2,913 2,925 2,889 2,889 149,000
2019/11/25 2,896 2,899 2,879 2,884 69,700
2019/11/22 2,872 2,888 2,861 2,861 93,500
2019/11/21 2,855 2,864 2,809 2,864 110,200
2019/11/20 2,873 2,897 2,852 2,866 75,800
2019/11/19 2,869 2,897 2,859 2,888 110,400
2019/11/18 2,900 2,906 2,872 2,878 132,200
2019/11/15 2,918 2,942 2,898 2,930 123,900
2019/11/14 2,915 2,923 2,880 2,891 168,600
2019/11/13 2,938 2,944 2,919 2,921 116,600
2019/11/12 2,939 2,944 2,915 2,939 98,500
2019/11/11 2,971 2,976 2,917 2,927 155,200
2019/11/08 3,000 3,000 2,949 2,960 201,200
2019/11/07 2,954 2,970 2,944 2,963 133,200
2019/11/06 2,978 2,979 2,943 2,968 206,300
2019/11/05 2,874 2,968 2,874 2,963 230,900
2019/11/01 2,863 2,894 2,831 2,887 237,000
2019/10/31 2,866 2,885 2,828 2,864 227,700
2019/10/30 2,851 2,885 2,840 2,867 378,000
2019/10/29 2,850 2,865 2,837 2,847 136,500
2019/10/28 2,843 2,843 2,810 2,814 116,700
2019/10/25 2,809 2,846 2,808 2,843 132,100
2019/10/24 2,824 2,825 2,804 2,811 114,000
2019/10/23 2,812 2,812 2,761 2,807 117,700
2019/10/21 2,810 2,821 2,801 2,802 63,300
2019/10/18 2,817 2,832 2,786 2,798 102,900
2019/10/17 2,819 2,830 2,785 2,796 105,500
2019/10/16 2,848 2,877 2,806 2,817 155,200
2019/10/15 2,820 2,847 2,819 2,822 146,800
2019/10/11 2,790 2,800 2,753 2,780 110,600
2019/10/10 2,777 2,785 2,726 2,770 92,000
2019/10/09 2,764 2,788 2,749 2,770 174,400
2019/10/08 2,737 2,795 2,736 2,783 213,300
2019/10/07 2,742 2,742 2,711 2,733 102,200
2019/10/04 2,750 2,766 2,733 2,754 133,400
2019/10/03 2,736 2,757 2,723 2,752 154,900
2019/10/02 2,754 2,800 2,740 2,786 150,500
2019/10/01 2,773 2,804 2,767 2,779 128,300
2019/09/30 2,769 2,798 2,759 2,777 105,700
2019/09/27 2,826 2,827 2,767 2,802 193,200
2019/09/26 2,900 2,926 2,854 2,866 255,100
2019/09/25 2,834 2,874 2,818 2,868 171,500
2019/09/24 2,800 2,852 2,796 2,826 190,100
2019/09/20 2,758 2,780 2,745 2,771 240,700
2019/09/19 2,746 2,788 2,746 2,758 180,100
2019/09/18 2,750 2,767 2,725 2,728 143,700
2019/09/17 2,728 2,758 2,704 2,744 129,100
2019/09/13 2,687 2,737 2,679 2,728 230,700
2019/09/12 2,644 2,683 2,637 2,670 183,800
2019/09/11 2,587 2,636 2,574 2,619 180,800
2019/09/10 2,541 2,571 2,535 2,569 116,600
2019/09/09 2,538 2,538 2,524 2,536 88,900
2019/09/06 2,549 2,553 2,528 2,529 103,500
2019/09/05 2,476 2,533 2,474 2,521 155,700
2019/09/04 2,451 2,471 2,442 2,457 107,800
2019/09/03 2,465 2,488 2,459 2,476 97,000
2019/09/02 2,480 2,489 2,460 2,465 99,100
2019/08/30 2,460 2,488 2,448 2,481 152,800
2019/08/29 2,424 2,424 2,384 2,415 130,500
2019/08/28 2,380 2,393 2,368 2,390 108,800
2019/08/27 2,405 2,413 2,379 2,390 134,000
2019/08/26 2,378 2,404 2,363 2,381 198,100
2019/08/23 2,465 2,485 2,440 2,452 158,200
2019/08/22 2,459 2,459 2,401 2,431 122,300
2019/08/21 2,456 2,456 2,401 2,443 125,000
2019/08/20 2,489 2,493 2,459 2,483 77,300
2019/08/19 2,486 2,499 2,446 2,483 142,000
2019/08/16 2,464 2,484 2,451 2,467 131,900
2019/08/15 2,455 2,497 2,441 2,484 133,400
2019/08/14 2,491 2,504 2,444 2,474 88,100
2019/08/13 2,445 2,459 2,419 2,442 130,800
2019/08/09 2,523 2,553 2,486 2,492 106,800
2019/08/08 2,437 2,507 2,433 2,497 208,500
2019/08/07 2,449 2,453 2,428 2,438 166,900
2019/08/06 2,378 2,464 2,377 2,462 240,500
2019/08/05 2,475 2,480 2,400 2,438 167,800
2019/08/02 2,560 2,569 2,481 2,500 217,900
2019/08/01 2,629 2,629 2,573 2,597 170,300
2019/07/31 2,726 2,734 2,643 2,650 351,500
2019/07/30 2,813 2,837 2,813 2,826 97,800
2019/07/29 2,832 2,840 2,811 2,824 69,900
2019/07/26 2,853 2,857 2,833 2,846 91,000
2019/07/25 2,858 2,873 2,854 2,855 77,400
2019/07/24 2,826 2,854 2,813 2,850 97,600
2019/07/23 2,792 2,842 2,789 2,827 91,100
2019/07/22 2,817 2,834 2,791 2,791 59,400
2019/07/19 2,767 2,844 2,757 2,832 111,200
2019/07/18 2,841 2,852 2,770 2,772 116,900
2019/07/17 2,870 2,894 2,865 2,873 111,500
2019/07/16 2,859 2,871 2,855 2,859 98,500
2019/07/12 2,860 2,884 2,859 2,867 109,200
2019/07/11 2,805 2,860 2,804 2,857 94,000
2019/07/10 2,790 2,816 2,782 2,806 146,700
2019/07/09 2,850 2,864 2,819 2,825 139,500
2019/07/08 2,870 2,872 2,845 2,850 119,300
2019/07/05 2,888 2,897 2,874 2,882 71,600
2019/07/04 2,862 2,897 2,854 2,881 134,100
2019/07/03 2,831 2,855 2,830 2,848 88,500
2019/07/02 2,842 2,875 2,832 2,865 87,000
2019/07/01 2,835 2,843 2,793 2,842 108,600
2019/06/28 2,811 2,830 2,789 2,797 122,300
2019/06/27 2,788 2,822 2,788 2,822 211,000
2019/06/26 2,821 2,840 2,782 2,786 156,500
2019/06/25 2,838 2,876 2,834 2,835 150,800
2019/06/24 2,846 2,855 2,835 2,848 74,100
2019/06/21 2,841 2,862 2,837 2,849 210,000
2019/06/20 2,842 2,857 2,835 2,840 107,200
2019/06/19 2,811 2,848 2,811 2,841 143,500
2019/06/18 2,781 2,817 2,777 2,784 106,400
2019/06/17 2,821 2,829 2,776 2,776 113,400
2019/06/14 2,830 2,851 2,796 2,822 184,400
2019/06/13 2,783 2,802 2,763 2,796 146,900
2019/06/12 2,800 2,824 2,788 2,806 108,200
2019/06/11 2,822 2,822 2,787 2,800 132,200
2019/06/10 2,807 2,857 2,805 2,840 161,300
2019/06/07 2,774 2,791 2,740 2,786 102,200
2019/06/06 2,767 2,805 2,757 2,775 174,900
2019/06/05 2,729 2,769 2,717 2,764 141,200
2019/06/04 2,690 2,695 2,657 2,690 144,000
2019/06/03 2,678 2,697 2,655 2,680 91,700
2019/05/31 2,705 2,731 2,679 2,702 197,500
2019/05/30 2,735 2,762 2,706 2,730 167,100
2019/05/29 2,708 2,771 2,666 2,768 241,700
2019/05/28 2,761 2,794 2,666 2,729 397,600
2019/05/27 2,800 2,807 2,776 2,781 102,600
2019/05/24 2,770 2,789 2,744 2,786 145,400
2019/05/23 2,721 2,794 2,721 2,782 195,800
2019/05/22 2,736 2,736 2,689 2,709 168,600
2019/05/21 2,711 2,766 2,711 2,736 131,000
2019/05/20 2,757 2,774 2,729 2,740 162,600
2019/05/17 2,712 2,789 2,659 2,775 215,600
2019/05/16 2,755 2,845 2,622 2,708 351,200
2019/05/15 2,629 2,675 2,594 2,623 265,500
2019/05/14 2,523 2,621 2,523 2,616 173,300
2019/05/13 2,432 2,574 2,432 2,550 375,200
2019/05/10 2,601 2,647 2,601 2,632 149,600
2019/05/09 2,601 2,621 2,592 2,609 116,900
2019/05/08 2,670 2,681 2,629 2,637 116,800
2019/05/07 2,725 2,727 2,691 2,700 111,800
2019/04/26 2,746 2,756 2,719 2,746 84,500
2019/04/25 2,731 2,757 2,719 2,747 72,900
2019/04/24 2,759 2,759 2,706 2,711 118,500
2019/04/23 2,740 2,763 2,740 2,746 107,400
2019/04/22 2,758 2,763 2,735 2,762 38,900
2019/04/19 2,745 2,769 2,734 2,765 71,700
2019/04/18 2,804 2,806 2,738 2,743 97,900
2019/04/17 2,813 2,820 2,798 2,804 72,600
2019/04/16 2,791 2,815 2,777 2,791 70,400
2019/04/15 2,817 2,853 2,804 2,838 119,700
2019/04/12 2,789 2,789 2,744 2,767 64,700
2019/04/11 2,747 2,768 2,737 2,752 73,700
2019/04/10 2,726 2,758 2,723 2,753 74,600
2019/04/09 2,774 2,774 2,718 2,753 89,600
2019/04/08 2,790 2,800 2,774 2,778 64,000
2019/04/05 2,800 2,800 2,765 2,785 84,400
2019/04/04 2,829 2,830 2,791 2,791 80,800
2019/04/03 2,820 2,843 2,809 2,828 87,700
2019/04/02 2,869 2,870 2,807 2,817 154,300
2019/04/01 2,800 2,882 2,789 2,859 260,800
2019/03/29 2,780 2,780 2,737 2,752 114,700
2019/03/28 2,753 2,757 2,708 2,721 125,200
2019/03/27 2,717 2,772 2,703 2,769 182,000
2019/03/26 2,666 2,768 2,663 2,761 231,400
2019/03/25 2,683 2,698 2,645 2,655 162,500
2019/03/22 2,697 2,732 2,686 2,726 157,800
2019/03/20 2,700 2,729 2,688 2,726 103,000
2019/03/19 2,732 2,740 2,709 2,725 102,600
2019/03/18 2,726 2,752 2,725 2,752 113,100
2019/03/15 2,736 2,789 2,736 2,758 153,600
2019/03/14 2,767 2,778 2,740 2,742 92,200
2019/03/13 2,764 2,776 2,728 2,728 88,900
2019/03/12 2,749 2,782 2,736 2,769 81,000
2019/03/11 2,730 2,736 2,706 2,722 75,700
2019/03/08 2,761 2,777 2,722 2,726 115,500
2019/03/07 2,803 2,822 2,790 2,802 105,900
2019/03/06 2,821 2,834 2,797 2,803 103,900
2019/03/05 2,792 2,833 2,789 2,833 111,200
2019/03/04 2,802 2,803 2,784 2,791 63,700
2019/03/01 2,793 2,812 2,793 2,797 81,800
2019/02/28 2,791 2,810 2,788 2,791 103,800
2019/02/27 2,796 2,814 2,770 2,784 166,600
2019/02/26 2,784 2,823 2,773 2,806 118,400
2019/02/25 2,794 2,794 2,757 2,765 87,700
2019/02/22 2,781 2,783 2,751 2,767 78,400
2019/02/21 2,790 2,807 2,770 2,785 125,600
2019/02/20 2,806 2,829 2,791 2,798 61,400
2019/02/19 2,818 2,832 2,797 2,805 72,400
2019/02/18 2,820 2,849 2,815 2,849 81,600
2019/02/15 2,764 2,790 2,748 2,790 57,100
2019/02/14 2,769 2,812 2,769 2,789 78,700
2019/02/13 2,812 2,812 2,758 2,776 83,200
2019/02/12 2,711 2,780 2,711 2,780 86,400
2019/02/08 2,719 2,728 2,699 2,705 99,200
2019/02/07 2,765 2,765 2,725 2,738 96,200
2019/02/06 2,876 2,876 2,779 2,784 115,200
2019/02/05 2,832 2,884 2,825 2,872 132,100
2019/02/04 2,795 2,811 2,763 2,801 162,100
2019/02/01 2,756 2,786 2,694 2,753 321,000
2019/01/31 2,907 2,960 2,887 2,954 174,800
2019/01/30 2,906 2,912 2,863 2,886 141,300
2019/01/29 2,896 2,906 2,867 2,897 99,000
2019/01/28 2,887 2,914 2,874 2,885 101,500
2019/01/25 2,890 2,927 2,888 2,903 125,600
2019/01/24 2,871 2,909 2,838 2,882 176,400
2019/01/23 2,859 2,887 2,841 2,856 69,100
2019/01/22 2,907 2,907 2,867 2,877 81,900
2019/01/21 2,916 2,918 2,883 2,899 61,100
2019/01/18 2,877 2,907 2,854 2,884 77,700
2019/01/17 2,855 2,877 2,841 2,850 82,500
2019/01/16 2,858 2,860 2,820 2,825 68,300
2019/01/15 2,784 2,845 2,771 2,842 77,700
2019/01/11 2,848 2,858 2,827 2,840 98,500
2019/01/10 2,842 2,853 2,825 2,834 103,600
2019/01/09 2,885 2,900 2,871 2,882 98,700
2019/01/08 2,859 2,890 2,851 2,872 125,500
2019/01/07 2,904 2,924 2,844 2,873 139,200
2019/01/04 2,801 2,867 2,793 2,854 116,800

このページの先頭へ