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
2020/12/30 2,119 2,119 2,076 2,076 97,300
2020/12/29 2,096 2,112 2,084 2,110 74,400
2020/12/28 2,086 2,105 2,070 2,083 104,200
2020/12/25 2,072 2,092 2,072 2,086 65,600
2020/12/24 2,071 2,093 2,068 2,076 97,800
2020/12/23 2,075 2,075 2,044 2,054 99,900
2020/12/22 2,074 2,087 2,060 2,069 86,100
2020/12/21 2,080 2,105 2,071 2,080 83,100
2020/12/18 2,065 2,090 2,058 2,078 124,100
2020/12/17 2,073 2,077 2,044 2,059 104,800
2020/12/16 2,099 2,107 2,067 2,067 86,200
2020/12/15 2,022 2,083 2,020 2,083 123,700
2020/12/14 2,040 2,059 2,020 2,032 105,300
2020/12/11 2,031 2,043 2,015 2,043 91,900
2020/12/10 2,030 2,058 2,015 2,049 111,000
2020/12/09 2,034 2,038 2,020 2,028 126,600
2020/12/08 2,028 2,052 2,014 2,028 105,700
2020/12/07 2,089 2,089 2,030 2,033 118,400
2020/12/04 2,133 2,133 2,073 2,079 127,700
2020/12/03 2,094 2,126 2,054 2,119 186,800
2020/12/02 2,100 2,123 2,090 2,113 292,800
2020/12/01 2,014 2,069 1,997 2,066 300,000
2020/11/30 2,018 2,052 2,001 2,001 267,400
2020/11/27 2,035 2,052 2,024 2,031 187,000
2020/11/26 2,021 2,042 2,002 2,032 115,900
2020/11/25 2,103 2,103 2,057 2,062 149,600
2020/11/24 2,100 2,107 2,058 2,063 146,200
2020/11/20 2,049 2,072 2,030 2,056 130,500
2020/11/19 2,086 2,098 2,037 2,049 182,000
2020/11/18 2,120 2,120 2,080 2,096 79,900
2020/11/17 2,120 2,126 2,088 2,124 103,300
2020/11/16 2,107 2,127 2,082 2,116 123,800
2020/11/13 2,124 2,131 2,081 2,093 98,900
2020/11/12 2,155 2,169 2,129 2,142 110,100
2020/11/11 2,177 2,177 2,119 2,151 203,100
2020/11/10 2,153 2,182 2,143 2,176 234,200
2020/11/09 2,111 2,112 2,083 2,097 99,000
2020/11/06 2,071 2,104 2,055 2,099 127,600
2020/11/05 2,051 2,082 2,025 2,074 229,800
2020/11/04 2,113 2,122 2,053 2,056 235,300
2020/11/02 2,033 2,109 2,010 2,103 437,500
2020/10/30 1,921 1,937 1,875 1,892 151,800
2020/10/29 1,930 1,950 1,916 1,935 101,800
2020/10/28 1,941 1,958 1,933 1,952 95,900
2020/10/27 1,963 1,963 1,936 1,951 80,100
2020/10/26 1,961 1,981 1,960 1,969 52,000
2020/10/23 1,970 1,980 1,947 1,960 68,500
2020/10/22 1,992 1,994 1,951 1,952 81,700
2020/10/21 1,964 1,999 1,964 1,977 76,500
2020/10/20 2,001 2,010 1,960 1,964 127,800
2020/10/19 2,015 2,028 2,008 2,020 102,300
2020/10/16 2,020 2,027 2,003 2,006 125,000
2020/10/15 2,011 2,017 1,998 2,007 120,000
2020/10/14 2,030 2,034 2,000 2,004 85,800
2020/10/13 2,051 2,055 2,034 2,048 94,800
2020/10/12 2,034 2,047 2,020 2,039 145,900
2020/10/09 2,042 2,060 2,030 2,030 211,700
2020/10/08 2,018 2,026 1,984 2,025 184,700
2020/10/07 1,992 2,015 1,981 1,987 177,600
2020/10/06 1,998 2,016 1,994 2,005 176,700
2020/10/05 1,983 2,004 1,972 1,986 190,900
2020/10/02 1,996 2,018 1,934 1,938 201,900
2020/09/30 1,991 2,029 1,979 1,987 259,100
2020/09/29 2,000 2,006 1,965 1,989 157,300
2020/09/28 1,970 2,012 1,962 2,012 316,000
2020/09/25 1,962 1,974 1,942 1,945 193,800
2020/09/24 1,967 1,978 1,947 1,953 145,600
2020/09/23 1,986 1,986 1,941 1,971 228,300
2020/09/18 1,980 2,017 1,965 2,011 260,300
2020/09/17 1,963 1,978 1,944 1,957 126,200
2020/09/16 1,955 1,963 1,932 1,938 107,300
2020/09/15 1,952 1,960 1,926 1,958 173,800
2020/09/14 1,913 1,958 1,912 1,953 179,500
2020/09/11 1,870 1,889 1,857 1,885 136,300
2020/09/10 1,848 1,869 1,838 1,868 94,500
2020/09/09 1,839 1,857 1,831 1,849 144,400
2020/09/08 1,840 1,861 1,834 1,861 81,100
2020/09/07 1,832 1,843 1,822 1,842 118,800
2020/09/04 1,833 1,842 1,813 1,831 162,600
2020/09/03 1,887 1,894 1,848 1,855 100,500
2020/09/02 1,866 1,868 1,843 1,847 138,900
2020/09/01 1,871 1,875 1,851 1,864 133,100
2020/08/31 1,890 1,913 1,885 1,885 185,800
2020/08/28 1,892 1,919 1,854 1,868 194,500
2020/08/27 1,852 1,867 1,843 1,854 111,100
2020/08/26 1,856 1,861 1,844 1,851 119,500
2020/08/25 1,890 1,898 1,872 1,872 178,400
2020/08/24 1,835 1,848 1,822 1,845 112,100
2020/08/21 1,828 1,856 1,826 1,826 139,500
2020/08/20 1,809 1,829 1,801 1,822 155,000
2020/08/19 1,805 1,824 1,793 1,815 164,300
2020/08/18 1,846 1,865 1,804 1,821 215,800
2020/08/17 1,840 1,863 1,836 1,846 185,500
2020/08/14 1,807 1,863 1,801 1,844 335,200
2020/08/13 1,798 1,819 1,790 1,800 310,100
2020/08/12 1,776 1,789 1,752 1,781 183,700
2020/08/11 1,714 1,772 1,709 1,769 205,700
2020/08/07 1,651 1,693 1,647 1,665 191,400
2020/08/06 1,650 1,675 1,632 1,670 314,600
2020/08/05 1,682 1,682 1,653 1,655 347,100
2020/08/04 1,694 1,710 1,658 1,698 540,500
2020/08/03 1,736 1,740 1,630 1,659 627,800
2020/07/31 1,847 1,847 1,776 1,776 260,200
2020/07/30 1,917 1,923 1,857 1,857 199,100
2020/07/29 1,945 1,945 1,917 1,919 118,600
2020/07/28 1,961 1,977 1,950 1,956 85,000
2020/07/27 1,950 1,962 1,922 1,961 160,000
2020/07/22 2,001 2,009 1,982 1,982 110,700
2020/07/21 1,971 2,007 1,964 2,001 131,100
2020/07/20 1,977 1,983 1,949 1,977 70,900
2020/07/17 1,984 1,987 1,953 1,973 116,300
2020/07/16 1,979 2,037 1,975 1,997 277,500
2020/07/15 1,951 1,974 1,934 1,955 113,400
2020/07/14 1,927 1,955 1,926 1,941 115,700
2020/07/13 1,926 1,954 1,921 1,949 129,200
2020/07/10 1,885 1,894 1,876 1,882 197,300
2020/07/09 1,932 1,934 1,896 1,898 283,200
2020/07/08 1,971 1,998 1,940 1,940 176,500
2020/07/07 1,985 1,989 1,967 1,983 212,300
2020/07/06 1,937 2,006 1,933 1,994 158,100
2020/07/03 1,986 1,996 1,943 1,952 200,200
2020/07/02 1,988 2,010 1,972 1,980 143,200
2020/07/01 2,007 2,016 1,987 1,990 201,400
2020/06/30 2,029 2,032 1,986 1,993 203,600
2020/06/29 2,024 2,025 1,975 1,986 391,000
2020/06/26 2,059 2,074 2,038 2,047 177,100
2020/06/25 2,050 2,058 2,025 2,033 259,600
2020/06/24 2,091 2,091 2,063 2,073 171,500
2020/06/23 2,114 2,121 2,088 2,107 116,000
2020/06/22 2,094 2,095 2,081 2,087 121,600
2020/06/19 2,130 2,131 2,096 2,096 192,400
2020/06/18 2,120 2,132 2,103 2,128 104,200
2020/06/17 2,160 2,160 2,128 2,130 176,600
2020/06/16 2,115 2,158 2,100 2,146 211,000
2020/06/15 2,097 2,119 2,065 2,065 241,400
2020/06/12 2,093 2,102 2,059 2,093 320,000
2020/06/11 2,149 2,163 2,130 2,151 284,600
2020/06/10 2,189 2,189 2,153 2,164 277,200
2020/06/09 2,225 2,234 2,198 2,213 382,800
2020/06/08 2,226 2,226 2,188 2,216 358,900
2020/06/05 2,192 2,222 2,185 2,222 236,900
2020/06/04 2,228 2,237 2,198 2,210 215,000
2020/06/03 2,234 2,239 2,193 2,211 263,000
2020/06/02 2,190 2,221 2,167 2,221 247,800
2020/06/01 2,215 2,217 2,191 2,198 192,900
2020/05/29 2,274 2,276 2,216 2,231 361,900
2020/05/28 2,273 2,318 2,251 2,316 230,500
2020/05/27 2,275 2,276 2,246 2,255 208,900
2020/05/26 2,218 2,253 2,200 2,248 164,800
2020/05/25 2,220 2,221 2,185 2,210 114,500
2020/05/22 2,228 2,234 2,167 2,196 131,800
2020/05/21 2,194 2,238 2,188 2,219 182,900
2020/05/20 2,154 2,183 2,151 2,181 182,800
2020/05/19 2,158 2,180 2,141 2,156 298,300
2020/05/18 2,139 2,148 2,030 2,086 563,400
2020/05/15 2,135 2,165 2,126 2,154 284,700
2020/05/14 2,136 2,139 2,110 2,111 246,900
2020/05/13 2,161 2,162 2,123 2,152 345,700
2020/05/12 2,233 2,233 2,178 2,188 194,700
2020/05/11 2,174 2,213 2,148 2,205 177,500
2020/05/08 2,132 2,143 2,120 2,142 221,300
2020/05/07 2,121 2,138 2,101 2,121 228,900
2020/05/01 2,171 2,196 2,132 2,146 224,500
2020/04/30 2,200 2,214 2,184 2,185 300,500
2020/04/28 2,153 2,173 2,133 2,154 169,200
2020/04/27 2,152 2,165 2,131 2,163 163,200
2020/04/24 2,160 2,160 2,117 2,128 249,300
2020/04/23 2,141 2,195 2,138 2,195 89,700
2020/04/22 2,150 2,160 2,128 2,154 95,200
2020/04/21 2,186 2,201 2,158 2,179 111,700
2020/04/20 2,210 2,211 2,185 2,207 68,500
2020/04/17 2,156 2,219 2,145 2,208 211,400
2020/04/16 2,125 2,170 2,112 2,170 170,100
2020/04/15 2,230 2,233 2,135 2,152 308,700
2020/04/14 2,224 2,231 2,191 2,224 161,200
2020/04/13 2,241 2,250 2,212 2,233 108,600
2020/04/10 2,202 2,277 2,153 2,274 168,400
2020/04/09 2,198 2,220 2,154 2,179 215,800
2020/04/08 2,208 2,223 2,158 2,200 165,000
2020/04/07 2,214 2,233 2,156 2,206 141,800
2020/04/06 2,125 2,174 2,087 2,165 129,600
2020/04/03 2,112 2,190 2,101 2,114 134,500
2020/04/02 2,191 2,213 2,134 2,139 190,300
2020/04/01 2,317 2,350 2,218 2,241 132,900
2020/03/31 2,464 2,488 2,340 2,347 187,200
2020/03/30 2,355 2,494 2,307 2,486 247,100
2020/03/27 2,400 2,428 2,345 2,428 448,400
2020/03/26 2,375 2,406 2,298 2,398 364,300
2020/03/25 2,418 2,426 2,339 2,395 259,600
2020/03/24 2,315 2,339 2,290 2,318 223,700
2020/03/23 2,244 2,302 2,215 2,274 391,700
2020/03/19 2,369 2,435 2,258 2,271 267,900
2020/03/18 2,374 2,443 2,321 2,325 296,600
2020/03/17 2,200 2,386 2,177 2,369 335,600
2020/03/16 2,286 2,358 2,237 2,243 230,000
2020/03/13 2,254 2,289 2,110 2,243 376,800
2020/03/12 2,337 2,343 2,249 2,281 228,300
2020/03/11 2,355 2,434 2,355 2,367 169,900
2020/03/10 2,303 2,379 2,234 2,371 217,200
2020/03/09 2,405 2,425 2,328 2,353 170,400
2020/03/06 2,496 2,515 2,443 2,462 156,300
2020/03/05 2,560 2,560 2,523 2,546 125,000
2020/03/04 2,477 2,536 2,473 2,517 147,900
2020/03/03 2,580 2,587 2,500 2,500 130,100
2020/03/02 2,484 2,559 2,480 2,543 173,800
2020/02/28 2,517 2,554 2,505 2,524 313,300
2020/02/27 2,591 2,601 2,555 2,567 149,700
2020/02/26 2,603 2,622 2,585 2,619 128,400
2020/02/25 2,677 2,691 2,640 2,643 184,000
2020/02/21 2,780 2,809 2,771 2,777 149,000
2020/02/20 2,809 2,838 2,795 2,800 114,400
2020/02/19 2,794 2,823 2,792 2,808 76,500
2020/02/18 2,855 2,855 2,796 2,798 152,500
2020/02/17 2,871 2,879 2,847 2,850 88,600
2020/02/14 2,890 2,915 2,885 2,907 91,100
2020/02/13 2,901 2,919 2,866 2,894 173,300
2020/02/12 2,940 2,942 2,881 2,894 251,600
2020/02/10 2,960 2,984 2,940 2,972 175,100
2020/02/07 3,060 3,065 3,000 3,005 142,400
2020/02/06 3,080 3,115 3,045 3,085 191,500
2020/02/05 2,989 3,060 2,989 3,060 155,300
2020/02/04 2,882 2,974 2,878 2,970 155,900
2020/02/03 2,901 2,964 2,868 2,932 284,700
2020/01/31 2,980 2,988 2,936 2,944 95,400
2020/01/30 2,965 2,968 2,925 2,938 72,300
2020/01/29 2,951 2,974 2,939 2,965 57,100
2020/01/28 2,901 2,955 2,889 2,939 101,000
2020/01/27 2,950 2,961 2,931 2,945 67,900
2020/01/24 3,020 3,020 2,977 2,985 72,000
2020/01/23 3,000 3,020 2,984 2,998 87,800
2020/01/22 3,010 3,030 3,005 3,005 49,400
2020/01/21 3,025 3,030 3,005 3,015 43,400
2020/01/20 2,994 3,025 2,990 3,015 41,500
2020/01/17 3,025 3,025 2,990 3,005 55,500
2020/01/16 2,991 3,015 2,977 2,996 81,600
2020/01/15 2,984 3,005 2,974 3,000 80,700
2020/01/14 3,040 3,040 2,975 2,994 126,300
2020/01/10 3,035 3,040 3,010 3,025 52,800
2020/01/09 2,990 3,045 2,985 3,025 119,100
2020/01/08 2,930 2,962 2,893 2,945 147,700
2020/01/07 2,970 3,010 2,954 2,980 178,400
2020/01/06 2,887 2,899 2,863 2,885 103,800

このページの先頭へ