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
2022/12/30 2,363 2,389 2,363 2,372 79,700
2022/12/29 2,330 2,363 2,315 2,363 122,400
2022/12/28 2,345 2,349 2,331 2,349 117,700
2022/12/27 2,325 2,351 2,323 2,346 112,800
2022/12/26 2,325 2,337 2,310 2,325 64,700
2022/12/23 2,303 2,323 2,301 2,311 130,800
2022/12/22 2,302 2,313 2,290 2,313 125,000
2022/12/21 2,293 2,301 2,275 2,283 154,400
2022/12/20 2,311 2,335 2,286 2,301 207,000
2022/12/19 2,316 2,335 2,311 2,317 176,800
2022/12/16 2,331 2,348 2,330 2,336 195,100
2022/12/15 2,323 2,352 2,323 2,335 108,800
2022/12/14 2,312 2,325 2,310 2,322 140,700
2022/12/13 2,295 2,325 2,293 2,315 158,900
2022/12/12 2,283 2,299 2,277 2,282 127,300
2022/12/09 2,291 2,312 2,291 2,299 104,300
2022/12/08 2,293 2,296 2,266 2,296 170,300
2022/12/07 2,294 2,313 2,289 2,307 88,900
2022/12/06 2,264 2,302 2,260 2,296 171,900
2022/12/05 2,280 2,280 2,247 2,270 185,000
2022/12/02 2,280 2,294 2,252 2,285 261,100
2022/12/01 2,333 2,342 2,302 2,302 230,500
2022/11/30 2,338 2,348 2,323 2,329 193,900
2022/11/29 2,352 2,359 2,330 2,338 342,700
2022/11/28 2,370 2,372 2,352 2,366 288,400
2022/11/25 2,388 2,391 2,376 2,385 189,200
2022/11/24 2,391 2,401 2,383 2,386 216,000
2022/11/22 2,404 2,412 2,384 2,387 154,800
2022/11/21 2,415 2,424 2,391 2,400 162,000
2022/11/18 2,422 2,429 2,404 2,411 148,300
2022/11/17 2,405 2,426 2,402 2,414 180,000
2022/11/16 2,361 2,420 2,351 2,416 356,300
2022/11/15 2,365 2,379 2,350 2,357 300,100
2022/11/14 2,375 2,390 2,337 2,338 539,400
2022/11/11 2,432 2,440 2,407 2,436 277,400
2022/11/10 2,404 2,428 2,402 2,425 222,700
2022/11/09 2,412 2,417 2,400 2,406 242,100
2022/11/08 2,413 2,423 2,402 2,417 183,400
2022/11/07 2,432 2,436 2,409 2,409 159,100
2022/11/04 2,409 2,428 2,407 2,414 174,400
2022/11/02 2,400 2,423 2,393 2,415 295,200
2022/11/01 2,408 2,422 2,393 2,393 168,100
2022/10/31 2,385 2,397 2,376 2,395 262,400
2022/10/28 2,372 2,396 2,371 2,383 860,400
2022/10/27 2,400 2,414 2,395 2,398 142,200
2022/10/26 2,397 2,419 2,394 2,407 178,800
2022/10/25 2,379 2,393 2,369 2,379 152,100
2022/10/24 2,365 2,379 2,360 2,367 163,100
2022/10/21 2,345 2,368 2,335 2,362 194,300
2022/10/20 2,357 2,371 2,351 2,360 191,600
2022/10/19 2,359 2,381 2,358 2,369 190,200
2022/10/18 2,374 2,387 2,365 2,373 164,200
2022/10/17 2,348 2,370 2,341 2,341 169,600
2022/10/14 2,348 2,380 2,331 2,358 196,900
2022/10/13 2,322 2,341 2,318 2,326 184,100
2022/10/12 2,307 2,340 2,307 2,334 206,900
2022/10/11 2,303 2,334 2,288 2,295 287,400
2022/10/07 2,305 2,342 2,305 2,336 217,700
2022/10/06 2,300 2,358 2,298 2,339 377,100
2022/10/05 2,260 2,273 2,259 2,271 171,600
2022/10/04 2,201 2,244 2,197 2,236 254,200
2022/10/03 2,120 2,154 2,118 2,151 143,100
2022/09/30 2,167 2,176 2,124 2,145 152,100
2022/09/29 2,165 2,197 2,153 2,189 184,600
2022/09/28 2,167 2,183 2,138 2,155 248,600
2022/09/27 2,196 2,207 2,187 2,187 177,100
2022/09/26 2,198 2,205 2,171 2,187 219,800
2022/09/22 2,240 2,248 2,226 2,230 221,800
2022/09/21 2,270 2,274 2,250 2,259 128,800
2022/09/20 2,279 2,290 2,271 2,282 128,000
2022/09/16 2,253 2,264 2,249 2,258 124,000
2022/09/15 2,242 2,259 2,240 2,253 84,800
2022/09/14 2,234 2,249 2,229 2,242 108,900
2022/09/13 2,264 2,269 2,251 2,259 107,300
2022/09/12 2,259 2,265 2,250 2,258 82,900
2022/09/09 2,230 2,264 2,229 2,253 172,400
2022/09/08 2,222 2,234 2,219 2,230 149,700
2022/09/07 2,205 2,223 2,183 2,196 104,400
2022/09/06 2,214 2,233 2,211 2,216 91,200
2022/09/05 2,212 2,224 2,194 2,206 148,300
2022/09/02 2,224 2,229 2,206 2,212 159,200
2022/09/01 2,209 2,241 2,202 2,234 152,200
2022/08/31 2,212 2,232 2,201 2,230 169,400
2022/08/30 2,222 2,235 2,208 2,234 112,900
2022/08/29 2,194 2,213 2,187 2,207 117,200
2022/08/26 2,253 2,255 2,241 2,243 70,200
2022/08/25 2,225 2,252 2,223 2,248 92,300
2022/08/24 2,243 2,252 2,223 2,235 120,300
2022/08/23 2,233 2,247 2,217 2,241 83,300
2022/08/22 2,240 2,263 2,224 2,248 92,000
2022/08/19 2,238 2,248 2,228 2,246 100,600
2022/08/18 2,218 2,236 2,209 2,222 175,300
2022/08/17 2,236 2,244 2,222 2,240 169,800
2022/08/16 2,231 2,231 2,206 2,228 77,500
2022/08/15 2,249 2,249 2,222 2,231 112,500
2022/08/12 2,220 2,272 2,214 2,249 235,000
2022/08/10 2,166 2,195 2,154 2,195 126,200
2022/08/09 2,188 2,204 2,153 2,178 170,600
2022/08/08 2,194 2,205 2,174 2,181 123,100
2022/08/05 2,168 2,198 2,166 2,194 122,700
2022/08/04 2,161 2,180 2,157 2,174 117,100
2022/08/03 2,152 2,155 2,137 2,151 108,100
2022/08/02 2,163 2,164 2,136 2,148 166,800
2022/08/01 2,153 2,186 2,142 2,182 138,500
2022/07/29 2,179 2,179 2,146 2,152 187,700
2022/07/28 2,182 2,193 2,158 2,179 189,400
2022/07/27 2,203 2,203 2,178 2,181 112,000
2022/07/26 2,225 2,228 2,207 2,213 116,400
2022/07/25 2,221 2,235 2,210 2,225 114,600
2022/07/22 2,224 2,244 2,219 2,236 153,900
2022/07/21 2,173 2,229 2,166 2,224 254,700
2022/07/20 2,150 2,180 2,142 2,173 162,900
2022/07/19 2,108 2,115 2,094 2,108 88,500
2022/07/15 2,090 2,105 2,083 2,090 59,300
2022/07/14 2,081 2,100 2,075 2,088 68,300
2022/07/13 2,100 2,112 2,085 2,085 69,500
2022/07/12 2,100 2,102 2,071 2,079 98,200
2022/07/11 2,092 2,127 2,092 2,119 113,900
2022/07/08 2,101 2,110 2,075 2,077 191,500
2022/07/07 2,106 2,113 2,085 2,102 103,600
2022/07/06 2,108 2,111 2,085 2,096 119,000
2022/07/05 2,183 2,183 2,129 2,138 129,500
2022/07/04 2,120 2,155 2,117 2,155 249,200
2022/07/01 2,110 2,137 2,067 2,092 193,500
2022/06/30 2,159 2,182 2,136 2,144 169,700
2022/06/29 2,159 2,202 2,144 2,191 493,800
2022/06/28 2,151 2,174 2,144 2,169 134,700
2022/06/27 2,176 2,179 2,132 2,148 121,100
2022/06/24 2,122 2,137 2,092 2,136 161,800
2022/06/23 2,107 2,131 2,104 2,114 137,900
2022/06/22 2,119 2,122 2,097 2,112 132,000
2022/06/21 2,088 2,107 2,080 2,097 157,000
2022/06/20 2,115 2,125 2,074 2,081 180,900
2022/06/17 2,079 2,111 2,079 2,092 243,200
2022/06/16 2,114 2,137 2,114 2,125 168,400
2022/06/15 2,103 2,117 2,093 2,093 161,000
2022/06/14 2,095 2,112 2,072 2,103 152,900
2022/06/13 2,120 2,122 2,101 2,113 174,400
2022/06/10 2,162 2,164 2,136 2,142 232,400
2022/06/09 2,178 2,193 2,165 2,182 181,900
2022/06/08 2,190 2,216 2,178 2,193 267,500
2022/06/07 2,155 2,186 2,155 2,176 169,400
2022/06/06 2,138 2,173 2,137 2,148 258,100
2022/06/03 2,090 2,136 2,075 2,123 260,400
2022/06/02 2,079 2,100 2,055 2,075 156,500
2022/06/01 2,001 2,088 1,998 2,083 270,900
2022/05/31 2,037 2,039 1,985 1,990 273,300
2022/05/30 2,015 2,043 1,998 2,035 376,100
2022/05/27 2,015 2,015 1,981 1,999 152,100
2022/05/26 2,028 2,037 2,001 2,001 128,300
2022/05/25 2,007 2,025 2,001 2,003 148,700
2022/05/24 2,019 2,039 1,987 2,000 291,800
2022/05/23 1,983 2,023 1,969 2,015 236,000
2022/05/20 1,965 1,976 1,941 1,958 169,200
2022/05/19 1,935 1,984 1,931 1,974 128,000
2022/05/18 1,974 1,981 1,958 1,966 169,100
2022/05/17 1,960 1,989 1,940 1,968 213,300
2022/05/16 1,986 1,989 1,902 1,960 407,100
2022/05/13 1,801 1,855 1,800 1,849 139,900
2022/05/12 1,845 1,845 1,805 1,808 103,500
2022/05/11 1,819 1,835 1,809 1,829 94,900
2022/05/10 1,820 1,838 1,803 1,832 98,800
2022/05/09 1,832 1,837 1,821 1,827 85,500
2022/05/06 1,848 1,852 1,831 1,848 112,500
2022/05/02 1,854 1,876 1,853 1,860 97,300
2022/04/28 1,815 1,854 1,815 1,850 128,000
2022/04/27 1,815 1,834 1,803 1,815 310,500
2022/04/26 1,850 1,855 1,839 1,841 94,800
2022/04/25 1,815 1,838 1,810 1,836 87,300
2022/04/22 1,844 1,857 1,838 1,845 82,600
2022/04/21 1,848 1,872 1,845 1,865 85,700
2022/04/20 1,839 1,866 1,833 1,853 90,300
2022/04/19 1,821 1,837 1,818 1,828 84,100
2022/04/18 1,799 1,814 1,784 1,813 96,100
2022/04/15 1,810 1,819 1,798 1,808 89,600
2022/04/14 1,822 1,835 1,818 1,820 73,600
2022/04/13 1,817 1,829 1,810 1,826 82,800
2022/04/12 1,834 1,842 1,805 1,807 103,900
2022/04/11 1,838 1,846 1,820 1,829 77,100
2022/04/08 1,840 1,846 1,821 1,834 116,700
2022/04/07 1,836 1,844 1,817 1,841 109,900
2022/04/06 1,881 1,884 1,861 1,861 98,100
2022/04/05 1,894 1,913 1,890 1,907 185,200
2022/04/04 1,847 1,883 1,844 1,879 150,500
2022/04/01 1,824 1,865 1,805 1,858 176,600
2022/03/31 1,860 1,866 1,838 1,842 199,300
2022/03/30 1,924 1,926 1,862 1,876 171,300
2022/03/29 1,941 1,941 1,916 1,936 229,900
2022/03/28 1,926 1,942 1,912 1,928 126,100
2022/03/25 1,941 1,943 1,903 1,918 215,200
2022/03/24 1,946 1,950 1,911 1,935 155,100
2022/03/23 1,946 1,977 1,946 1,970 204,200
2022/03/22 1,911 1,933 1,910 1,925 191,000
2022/03/18 1,909 1,912 1,873 1,887 255,100
2022/03/17 1,890 1,915 1,881 1,910 183,900
2022/03/16 1,879 1,883 1,857 1,862 199,400
2022/03/15 1,839 1,869 1,833 1,847 208,400
2022/03/14 1,796 1,831 1,796 1,817 187,600
2022/03/11 1,753 1,790 1,753 1,782 218,700
2022/03/10 1,760 1,799 1,752 1,793 189,600
2022/03/09 1,729 1,735 1,687 1,720 255,500
2022/03/08 1,756 1,763 1,703 1,712 296,200
2022/03/07 1,849 1,849 1,763 1,777 236,600
2022/03/04 1,889 1,892 1,852 1,861 211,300
2022/03/03 1,934 1,934 1,900 1,900 107,200
2022/03/02 1,923 1,932 1,894 1,894 258,200
2022/03/01 1,969 1,981 1,960 1,961 141,400
2022/02/28 1,965 1,976 1,942 1,975 180,800
2022/02/25 1,960 1,969 1,944 1,965 114,600
2022/02/24 1,986 1,992 1,940 1,962 187,300
2022/02/22 1,995 1,998 1,969 1,986 215,500
2022/02/21 2,010 2,028 2,005 2,013 99,700
2022/02/18 2,035 2,048 2,028 2,031 104,300
2022/02/17 2,090 2,093 2,042 2,050 134,300
2022/02/16 2,054 2,093 2,054 2,090 92,700
2022/02/15 2,058 2,089 2,049 2,064 161,000
2022/02/14 2,070 2,078 2,040 2,067 187,600
2022/02/10 2,090 2,106 2,076 2,086 150,100
2022/02/09 2,102 2,113 2,083 2,092 96,000
2022/02/08 2,054 2,104 2,054 2,099 160,600
2022/02/07 2,057 2,065 2,031 2,054 190,200
2022/02/04 2,060 2,094 2,053 2,079 166,500
2022/02/03 2,056 2,086 2,053 2,071 151,300
2022/02/02 2,002 2,066 1,997 2,056 217,100
2022/02/01 2,051 2,077 1,985 1,996 367,200
2022/01/31 2,070 2,107 2,070 2,098 113,600
2022/01/28 2,050 2,090 2,050 2,070 145,300
2022/01/27 2,079 2,082 2,023 2,035 184,800
2022/01/26 2,115 2,120 2,080 2,080 101,600
2022/01/25 2,130 2,130 2,101 2,118 128,600
2022/01/24 2,090 2,129 2,088 2,120 124,000
2022/01/21 2,062 2,101 2,059 2,098 108,700
2022/01/20 2,054 2,097 2,054 2,073 110,300
2022/01/19 2,094 2,101 2,047 2,054 157,300
2022/01/18 2,118 2,132 2,096 2,104 91,400
2022/01/17 2,110 2,123 2,108 2,117 65,800
2022/01/14 2,099 2,116 2,082 2,110 134,100
2022/01/13 2,111 2,112 2,098 2,099 108,000
2022/01/12 2,107 2,130 2,107 2,112 127,500
2022/01/11 2,102 2,120 2,066 2,103 119,700
2022/01/07 2,120 2,135 2,088 2,102 168,900
2022/01/06 2,159 2,171 2,105 2,105 179,400
2022/01/05 2,174 2,191 2,160 2,183 128,000
2022/01/04 2,140 2,160 2,127 2,157 120,100

このページの先頭へ