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
2021/12/30 2,153 2,163 2,135 2,135 52,600
2021/12/29 2,126 2,157 2,125 2,155 59,200
2021/12/28 2,100 2,127 2,097 2,127 73,200
2021/12/27 2,101 2,109 2,084 2,101 83,700
2021/12/24 2,138 2,140 2,118 2,126 77,000
2021/12/23 2,148 2,150 2,118 2,135 112,300
2021/12/22 2,147 2,161 2,136 2,139 102,000
2021/12/21 2,145 2,152 2,108 2,144 128,000
2021/12/20 2,144 2,159 2,120 2,124 174,600
2021/12/17 2,155 2,174 2,137 2,150 194,900
2021/12/16 2,117 2,150 2,115 2,141 165,000
2021/12/15 2,109 2,125 2,090 2,091 108,800
2021/12/14 2,100 2,122 2,092 2,097 107,400
2021/12/13 2,132 2,142 2,094 2,100 98,100
2021/12/10 2,143 2,156 2,119 2,124 107,200
2021/12/09 2,143 2,165 2,135 2,136 113,700
2021/12/08 2,159 2,160 2,137 2,143 89,000
2021/12/07 2,110 2,166 2,105 2,159 164,500
2021/12/06 2,101 2,114 2,080 2,089 130,800
2021/12/03 2,037 2,100 2,036 2,100 162,800
2021/12/02 2,025 2,049 2,020 2,025 178,000
2021/12/01 2,010 2,057 2,010 2,041 148,300
2021/11/30 2,029 2,076 2,009 2,013 230,400
2021/11/29 2,013 2,032 1,977 2,002 181,600
2021/11/26 2,090 2,090 2,029 2,032 123,800
2021/11/25 2,099 2,117 2,089 2,095 60,000
2021/11/24 2,120 2,129 2,096 2,099 79,800
2021/11/22 2,128 2,135 2,106 2,115 91,800
2021/11/19 2,154 2,168 2,138 2,154 78,300
2021/11/18 2,165 2,167 2,139 2,158 121,400
2021/11/17 2,205 2,213 2,185 2,185 94,300
2021/11/16 2,191 2,217 2,184 2,206 75,700
2021/11/15 2,226 2,234 2,180 2,181 77,400
2021/11/12 2,188 2,223 2,188 2,221 68,100
2021/11/11 2,189 2,195 2,162 2,184 90,500
2021/11/10 2,213 2,224 2,179 2,185 115,400
2021/11/09 2,218 2,234 2,203 2,203 105,500
2021/11/08 2,260 2,260 2,212 2,218 136,500
2021/11/05 2,252 2,260 2,227 2,250 121,100
2021/11/04 2,288 2,292 2,247 2,263 152,700
2021/11/02 2,335 2,339 2,256 2,262 103,300
2021/11/01 2,301 2,336 2,278 2,335 146,000
2021/10/29 2,258 2,279 2,230 2,274 131,000
2021/10/28 2,265 2,278 2,247 2,267 79,100
2021/10/27 2,319 2,320 2,273 2,284 57,900
2021/10/26 2,334 2,335 2,314 2,320 91,200
2021/10/25 2,305 2,340 2,305 2,314 152,500
2021/10/22 2,272 2,319 2,269 2,305 127,500
2021/10/21 2,275 2,297 2,273 2,277 93,800
2021/10/20 2,270 2,283 2,255 2,260 108,600
2021/10/19 2,307 2,314 2,270 2,277 92,400
2021/10/18 2,325 2,330 2,302 2,315 55,500
2021/10/15 2,312 2,323 2,299 2,323 97,000
2021/10/14 2,281 2,305 2,273 2,302 76,800
2021/10/13 2,300 2,313 2,280 2,281 70,700
2021/10/12 2,288 2,309 2,281 2,302 77,300
2021/10/11 2,276 2,299 2,262 2,299 64,600
2021/10/08 2,282 2,295 2,272 2,274 101,900
2021/10/07 2,270 2,278 2,231 2,236 129,400
2021/10/06 2,286 2,313 2,265 2,277 139,900
2021/10/05 2,279 2,292 2,267 2,279 102,900
2021/10/04 2,325 2,335 2,300 2,309 108,100
2021/10/01 2,340 2,340 2,266 2,281 192,100
2021/09/30 2,340 2,387 2,338 2,373 192,200
2021/09/29 2,298 2,335 2,296 2,335 205,800
2021/09/28 2,304 2,340 2,288 2,339 296,300
2021/09/27 2,315 2,346 2,297 2,304 203,000
2021/09/24 2,289 2,311 2,279 2,309 281,800
2021/09/22 2,285 2,285 2,249 2,250 123,800
2021/09/21 2,315 2,315 2,281 2,289 138,700
2021/09/17 2,368 2,370 2,340 2,345 211,700
2021/09/16 2,380 2,380 2,350 2,363 129,100
2021/09/15 2,400 2,403 2,372 2,380 107,000
2021/09/14 2,415 2,423 2,400 2,422 255,200
2021/09/13 2,405 2,409 2,391 2,409 112,200
2021/09/10 2,386 2,423 2,371 2,423 158,400
2021/09/09 2,388 2,403 2,374 2,384 91,300
2021/09/08 2,404 2,419 2,387 2,400 95,200
2021/09/07 2,408 2,420 2,395 2,404 95,300
2021/09/06 2,382 2,393 2,371 2,387 102,500
2021/09/03 2,350 2,396 2,349 2,382 83,300
2021/09/02 2,333 2,343 2,328 2,337 44,500
2021/09/01 2,313 2,345 2,313 2,341 67,800
2021/08/31 2,311 2,331 2,306 2,312 69,000
2021/08/30 2,331 2,355 2,319 2,330 60,700
2021/08/27 2,310 2,330 2,301 2,323 77,300
2021/08/26 2,332 2,344 2,320 2,334 66,700
2021/08/25 2,374 2,375 2,301 2,322 117,800
2021/08/24 2,318 2,343 2,309 2,333 63,500
2021/08/23 2,288 2,329 2,252 2,305 76,600
2021/08/20 2,280 2,306 2,246 2,246 86,700
2021/08/19 2,335 2,342 2,289 2,289 57,900
2021/08/18 2,302 2,350 2,302 2,335 65,600
2021/08/17 2,390 2,401 2,325 2,325 93,200
2021/08/16 2,436 2,436 2,389 2,395 84,500
2021/08/13 2,455 2,460 2,441 2,447 30,900
2021/08/12 2,480 2,488 2,454 2,457 38,200
2021/08/11 2,457 2,477 2,449 2,460 70,100
2021/08/10 2,432 2,474 2,431 2,439 63,500
2021/08/06 2,468 2,468 2,423 2,423 74,600
2021/08/05 2,473 2,495 2,449 2,454 63,000
2021/08/04 2,506 2,518 2,500 2,512 111,400
2021/08/03 2,560 2,583 2,501 2,518 91,300
2021/08/02 2,525 2,576 2,484 2,569 196,700
2021/07/30 2,523 2,529 2,472 2,483 138,800
2021/07/29 2,517 2,523 2,503 2,521 114,400
2021/07/28 2,498 2,513 2,484 2,493 73,500
2021/07/27 2,509 2,514 2,478 2,513 90,400
2021/07/26 2,493 2,494 2,465 2,494 98,900
2021/07/21 2,456 2,463 2,423 2,439 79,600
2021/07/20 2,433 2,440 2,408 2,412 95,500
2021/07/19 2,481 2,498 2,438 2,447 118,800
2021/07/16 2,522 2,548 2,515 2,515 54,200
2021/07/15 2,566 2,566 2,523 2,523 81,600
2021/07/14 2,522 2,569 2,517 2,567 90,400
2021/07/13 2,550 2,571 2,543 2,559 109,600
2021/07/12 2,532 2,544 2,516 2,544 137,500
2021/07/09 2,433 2,470 2,424 2,464 158,500
2021/07/08 2,538 2,547 2,500 2,500 110,000
2021/07/07 2,509 2,540 2,493 2,534 94,500
2021/07/06 2,568 2,570 2,544 2,550 76,200
2021/07/05 2,549 2,566 2,537 2,559 72,400
2021/07/02 2,542 2,566 2,533 2,553 93,700
2021/07/01 2,531 2,537 2,515 2,529 115,800
2021/06/30 2,509 2,526 2,480 2,515 197,400
2021/06/29 2,526 2,542 2,499 2,519 126,600
2021/06/28 2,560 2,576 2,544 2,572 89,200
2021/06/25 2,553 2,553 2,529 2,533 91,200
2021/06/24 2,518 2,542 2,513 2,523 102,400
2021/06/23 2,540 2,550 2,518 2,518 97,200
2021/06/22 2,475 2,530 2,461 2,530 112,700
2021/06/21 2,438 2,438 2,399 2,407 134,100
2021/06/18 2,530 2,530 2,483 2,487 193,500
2021/06/17 2,555 2,556 2,486 2,503 280,700
2021/06/16 2,508 2,562 2,508 2,555 104,300
2021/06/15 2,501 2,503 2,481 2,484 115,900
2021/06/14 2,553 2,561 2,517 2,522 67,100
2021/06/11 2,576 2,577 2,546 2,554 102,400
2021/06/10 2,577 2,591 2,570 2,581 82,100
2021/06/09 2,575 2,612 2,575 2,587 94,200
2021/06/08 2,521 2,574 2,518 2,570 82,000
2021/06/07 2,547 2,560 2,512 2,514 111,200
2021/06/04 2,508 2,535 2,495 2,534 95,400
2021/06/03 2,500 2,515 2,490 2,498 141,300
2021/06/02 2,531 2,538 2,487 2,529 106,600
2021/06/01 2,527 2,528 2,491 2,522 67,200
2021/05/31 2,505 2,528 2,500 2,500 112,500
2021/05/28 2,506 2,520 2,483 2,503 119,600
2021/05/27 2,510 2,526 2,461 2,461 173,800
2021/05/26 2,543 2,552 2,511 2,517 127,800
2021/05/25 2,551 2,557 2,537 2,543 67,700
2021/05/24 2,559 2,565 2,548 2,551 79,500
2021/05/21 2,518 2,552 2,513 2,544 79,800
2021/05/20 2,550 2,575 2,525 2,527 95,700
2021/05/19 2,481 2,545 2,481 2,535 120,400
2021/05/18 2,550 2,553 2,503 2,521 143,900
2021/05/17 2,490 2,514 2,461 2,507 215,800
2021/05/14 2,486 2,524 2,486 2,514 93,600
2021/05/13 2,500 2,525 2,473 2,473 90,500
2021/05/12 2,540 2,580 2,517 2,526 202,300
2021/05/11 2,552 2,573 2,534 2,540 142,200
2021/05/10 2,555 2,610 2,554 2,602 124,800
2021/05/07 2,525 2,545 2,518 2,535 101,000
2021/05/06 2,486 2,519 2,481 2,503 146,500
2021/04/30 2,472 2,481 2,456 2,463 121,900
2021/04/28 2,448 2,455 2,426 2,426 85,200
2021/04/27 2,439 2,464 2,417 2,451 136,600
2021/04/26 2,380 2,402 2,373 2,397 116,100
2021/04/23 2,390 2,394 2,373 2,379 110,900
2021/04/22 2,390 2,412 2,381 2,403 130,400
2021/04/21 2,400 2,401 2,334 2,348 226,500
2021/04/20 2,487 2,487 2,458 2,461 135,900
2021/04/19 2,504 2,518 2,481 2,487 128,900
2021/04/16 2,476 2,493 2,451 2,492 62,300
2021/04/15 2,482 2,488 2,466 2,475 68,300
2021/04/14 2,490 2,501 2,457 2,470 60,900
2021/04/13 2,500 2,528 2,500 2,509 96,700
2021/04/12 2,486 2,509 2,474 2,504 112,700
2021/04/09 2,457 2,470 2,430 2,453 106,000
2021/04/08 2,510 2,512 2,444 2,453 159,500
2021/04/07 2,446 2,491 2,436 2,486 159,700
2021/04/06 2,503 2,505 2,439 2,441 142,800
2021/04/05 2,510 2,510 2,471 2,486 145,700
2021/04/02 2,495 2,509 2,464 2,479 144,200
2021/04/01 2,455 2,481 2,440 2,479 130,900
2021/03/31 2,434 2,485 2,422 2,455 192,500
2021/03/30 2,451 2,477 2,435 2,461 160,400
2021/03/29 2,521 2,530 2,469 2,490 292,200
2021/03/26 2,435 2,478 2,425 2,471 195,300
2021/03/25 2,396 2,427 2,387 2,410 146,200
2021/03/24 2,436 2,436 2,356 2,360 160,200
2021/03/23 2,506 2,506 2,439 2,439 189,800
2021/03/22 2,484 2,537 2,478 2,519 350,700
2021/03/19 2,464 2,481 2,439 2,481 970,800
2021/03/18 2,456 2,472 2,447 2,464 264,300
2021/03/17 2,500 2,525 2,474 2,481 268,000
2021/03/16 2,438 2,485 2,426 2,484 336,000
2021/03/15 2,373 2,425 2,373 2,423 254,000
2021/03/12 2,344 2,348 2,303 2,348 250,100
2021/03/11 2,383 2,383 2,332 2,349 344,100
2021/03/10 2,404 2,404 2,359 2,385 311,200
2021/03/09 2,414 2,434 2,395 2,420 312,400
2021/03/08 2,400 2,407 2,355 2,372 273,400
2021/03/05 2,355 2,376 2,308 2,359 260,700
2021/03/04 2,315 2,343 2,285 2,340 359,600
2021/03/03 2,299 2,317 2,278 2,306 248,900
2021/03/02 2,330 2,330 2,263 2,278 215,600
2021/03/01 2,294 2,316 2,254 2,314 195,800
2021/02/26 2,334 2,334 2,272 2,272 234,800
2021/02/25 2,288 2,340 2,286 2,316 282,800
2021/02/24 2,241 2,277 2,222 2,242 236,600
2021/02/22 2,277 2,289 2,218 2,223 148,900
2021/02/19 2,268 2,274 2,226 2,236 170,200
2021/02/18 2,326 2,345 2,272 2,283 182,400
2021/02/17 2,310 2,351 2,308 2,326 181,900
2021/02/16 2,323 2,331 2,298 2,310 88,300
2021/02/15 2,368 2,369 2,322 2,322 124,500
2021/02/12 2,339 2,355 2,303 2,343 153,700
2021/02/10 2,349 2,352 2,303 2,339 143,400
2021/02/09 2,370 2,377 2,341 2,371 209,200
2021/02/08 2,321 2,380 2,318 2,377 164,800
2021/02/05 2,298 2,301 2,269 2,292 176,100
2021/02/04 2,290 2,315 2,280 2,286 245,900
2021/02/03 2,228 2,294 2,228 2,294 308,600
2021/02/02 2,246 2,253 2,186 2,200 220,800
2021/02/01 2,133 2,262 2,128 2,234 350,800
2021/01/29 2,086 2,114 2,076 2,085 220,700
2021/01/28 2,050 2,087 2,045 2,070 129,100
2021/01/27 2,070 2,081 2,060 2,066 141,500
2021/01/26 2,060 2,074 2,042 2,067 116,700
2021/01/25 2,053 2,075 2,046 2,059 121,900
2021/01/22 2,080 2,083 2,052 2,052 121,400
2021/01/21 2,100 2,122 2,091 2,094 129,000
2021/01/20 2,083 2,099 2,071 2,095 80,300
2021/01/19 2,050 2,094 2,028 2,082 134,900
2021/01/18 2,090 2,094 2,049 2,049 118,200
2021/01/15 2,118 2,129 2,102 2,113 106,600
2021/01/14 2,084 2,121 2,077 2,111 115,600
2021/01/13 2,097 2,112 2,079 2,084 126,700
2021/01/12 2,045 2,093 2,040 2,086 105,700
2021/01/08 2,019 2,043 2,018 2,041 107,700
2021/01/07 2,030 2,047 2,013 2,016 108,500
2021/01/06 2,025 2,045 2,016 2,017 80,800
2021/01/05 2,036 2,039 2,003 2,019 102,000
2021/01/04 2,059 2,059 2,015 2,020 98,200

このページの先頭へ