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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,346 | 3,354 | 3,331 | 3,350 | 70,500 |
| 2023/12/28 | 3,335 | 3,349 | 3,318 | 3,342 | 63,400 |
| 2023/12/27 | 3,351 | 3,360 | 3,330 | 3,345 | 91,800 |
| 2023/12/26 | 3,280 | 3,348 | 3,274 | 3,348 | 136,900 |
| 2023/12/25 | 3,304 | 3,314 | 3,280 | 3,289 | 82,100 |
| 2023/12/22 | 3,295 | 3,314 | 3,283 | 3,286 | 88,600 |
| 2023/12/21 | 3,330 | 3,350 | 3,290 | 3,301 | 98,200 |
| 2023/12/20 | 3,314 | 3,360 | 3,309 | 3,341 | 116,500 |
| 2023/12/19 | 3,347 | 3,355 | 3,283 | 3,307 | 122,900 |
| 2023/12/18 | 3,350 | 3,383 | 3,310 | 3,369 | 93,800 |
| 2023/12/15 | 3,389 | 3,404 | 3,356 | 3,364 | 113,200 |
| 2023/12/14 | 3,400 | 3,421 | 3,378 | 3,398 | 131,500 |
| 2023/12/13 | 3,378 | 3,395 | 3,351 | 3,386 | 83,400 |
| 2023/12/12 | 3,380 | 3,389 | 3,348 | 3,378 | 117,900 |
| 2023/12/11 | 3,330 | 3,368 | 3,310 | 3,363 | 120,400 |
| 2023/12/08 | 3,293 | 3,314 | 3,273 | 3,307 | 133,500 |
| 2023/12/07 | 3,310 | 3,332 | 3,291 | 3,303 | 135,100 |
| 2023/12/06 | 3,234 | 3,324 | 3,234 | 3,317 | 175,000 |
| 2023/12/05 | 3,319 | 3,330 | 3,234 | 3,238 | 240,800 |
| 2023/12/04 | 3,297 | 3,351 | 3,291 | 3,342 | 119,900 |
| 2023/12/01 | 3,235 | 3,330 | 3,221 | 3,317 | 174,800 |
| 2023/11/30 | 3,310 | 3,323 | 3,192 | 3,255 | 254,200 |
| 2023/11/29 | 3,440 | 3,440 | 3,335 | 3,335 | 114,200 |
| 2023/11/28 | 3,381 | 3,448 | 3,381 | 3,446 | 147,600 |
| 2023/11/27 | 3,323 | 3,384 | 3,307 | 3,383 | 205,100 |
| 2023/11/24 | 3,321 | 3,321 | 3,271 | 3,308 | 152,400 |
| 2023/11/22 | 3,341 | 3,344 | 3,265 | 3,302 | 234,000 |
| 2023/11/21 | 3,280 | 3,342 | 3,279 | 3,341 | 246,800 |
| 2023/11/20 | 3,289 | 3,315 | 3,268 | 3,296 | 257,200 |
| 2023/11/17 | 3,203 | 3,312 | 3,203 | 3,289 | 275,900 |
| 2023/11/16 | 3,239 | 3,253 | 3,206 | 3,213 | 411,200 |
| 2023/11/15 | 3,287 | 3,307 | 3,264 | 3,288 | 216,800 |
| 2023/11/14 | 3,266 | 3,288 | 3,238 | 3,252 | 371,600 |
| 2023/11/13 | 3,330 | 3,367 | 3,251 | 3,277 | 443,900 |
| 2023/11/10 | 3,335 | 3,381 | 3,261 | 3,308 | 1,060,700 |
| 2023/11/09 | 3,480 | 3,492 | 3,440 | 3,471 | 179,800 |
| 2023/11/08 | 3,506 | 3,510 | 3,462 | 3,480 | 153,800 |
| 2023/11/07 | 3,517 | 3,532 | 3,495 | 3,503 | 138,800 |
| 2023/11/06 | 3,520 | 3,552 | 3,517 | 3,517 | 167,900 |
| 2023/11/02 | 3,500 | 3,505 | 3,453 | 3,479 | 278,900 |
| 2023/11/01 | 3,472 | 3,479 | 3,431 | 3,476 | 234,900 |
| 2023/10/31 | 3,425 | 3,431 | 3,350 | 3,431 | 245,500 |
| 2023/10/30 | 3,440 | 3,440 | 3,384 | 3,406 | 730,600 |
| 2023/10/27 | 3,455 | 3,460 | 3,420 | 3,460 | 164,800 |
| 2023/10/26 | 3,450 | 3,500 | 3,408 | 3,445 | 190,300 |
| 2023/10/25 | 3,462 | 3,510 | 3,450 | 3,481 | 170,300 |
| 2023/10/24 | 3,440 | 3,452 | 3,365 | 3,443 | 165,500 |
| 2023/10/23 | 3,425 | 3,457 | 3,414 | 3,437 | 171,200 |
| 2023/10/20 | 3,450 | 3,474 | 3,431 | 3,442 | 158,600 |
| 2023/10/19 | 3,520 | 3,539 | 3,427 | 3,458 | 297,900 |
| 2023/10/18 | 3,504 | 3,560 | 3,491 | 3,560 | 150,000 |
| 2023/10/17 | 3,502 | 3,532 | 3,460 | 3,475 | 223,900 |
| 2023/10/16 | 3,407 | 3,440 | 3,391 | 3,432 | 154,500 |
| 2023/10/13 | 3,440 | 3,446 | 3,410 | 3,425 | 157,200 |
| 2023/10/12 | 3,414 | 3,450 | 3,413 | 3,442 | 150,800 |
| 2023/10/11 | 3,400 | 3,405 | 3,383 | 3,394 | 134,300 |
| 2023/10/10 | 3,370 | 3,408 | 3,370 | 3,392 | 145,200 |
| 2023/10/06 | 3,350 | 3,373 | 3,324 | 3,349 | 274,400 |
| 2023/10/05 | 3,307 | 3,375 | 3,307 | 3,371 | 153,400 |
| 2023/10/04 | 3,325 | 3,334 | 3,288 | 3,302 | 238,800 |
| 2023/10/03 | 3,380 | 3,393 | 3,351 | 3,356 | 127,500 |
| 2023/10/02 | 3,408 | 3,432 | 3,361 | 3,380 | 170,100 |
| 2023/09/29 | 3,363 | 3,398 | 3,356 | 3,380 | 172,900 |
| 2023/09/28 | 3,325 | 3,359 | 3,321 | 3,335 | 215,200 |
| 2023/09/27 | 3,357 | 3,374 | 3,326 | 3,367 | 233,700 |
| 2023/09/26 | 3,361 | 3,377 | 3,315 | 3,368 | 162,600 |
| 2023/09/25 | 3,355 | 3,384 | 3,343 | 3,372 | 119,700 |
| 2023/09/22 | 3,316 | 3,358 | 3,311 | 3,343 | 155,700 |
| 2023/09/21 | 3,304 | 3,343 | 3,301 | 3,341 | 97,100 |
| 2023/09/20 | 3,320 | 3,320 | 3,300 | 3,304 | 154,900 |
| 2023/09/19 | 3,299 | 3,310 | 3,292 | 3,310 | 127,500 |
| 2023/09/15 | 3,315 | 3,323 | 3,297 | 3,304 | 173,300 |
| 2023/09/14 | 3,300 | 3,314 | 3,282 | 3,299 | 96,200 |
| 2023/09/13 | 3,294 | 3,306 | 3,271 | 3,298 | 133,200 |
| 2023/09/12 | 3,250 | 3,300 | 3,231 | 3,300 | 136,000 |
| 2023/09/11 | 3,243 | 3,260 | 3,208 | 3,229 | 143,600 |
| 2023/09/08 | 3,224 | 3,248 | 3,211 | 3,236 | 207,000 |
| 2023/09/07 | 3,245 | 3,254 | 3,225 | 3,228 | 86,900 |
| 2023/09/06 | 3,260 | 3,261 | 3,245 | 3,254 | 90,100 |
| 2023/09/05 | 3,219 | 3,260 | 3,219 | 3,260 | 125,400 |
| 2023/09/04 | 3,230 | 3,240 | 3,204 | 3,227 | 120,900 |
| 2023/09/01 | 3,205 | 3,220 | 3,196 | 3,212 | 94,300 |
| 2023/08/31 | 3,170 | 3,206 | 3,170 | 3,206 | 166,600 |
| 2023/08/30 | 3,150 | 3,163 | 3,135 | 3,160 | 89,100 |
| 2023/08/29 | 3,124 | 3,147 | 3,121 | 3,138 | 68,100 |
| 2023/08/28 | 3,117 | 3,130 | 3,104 | 3,125 | 74,500 |
| 2023/08/25 | 3,080 | 3,102 | 3,072 | 3,098 | 69,100 |
| 2023/08/24 | 3,080 | 3,104 | 3,080 | 3,103 | 86,500 |
| 2023/08/23 | 3,052 | 3,077 | 3,044 | 3,077 | 79,400 |
| 2023/08/22 | 3,055 | 3,073 | 3,051 | 3,073 | 95,300 |
| 2023/08/21 | 3,070 | 3,102 | 3,061 | 3,080 | 94,500 |
| 2023/08/18 | 3,068 | 3,087 | 3,024 | 3,039 | 128,100 |
| 2023/08/17 | 3,151 | 3,160 | 3,088 | 3,119 | 134,400 |
| 2023/08/16 | 3,120 | 3,158 | 3,100 | 3,146 | 178,600 |
| 2023/08/15 | 3,135 | 3,141 | 3,106 | 3,121 | 134,000 |
| 2023/08/14 | 3,145 | 3,166 | 3,107 | 3,131 | 120,400 |
| 2023/08/10 | 3,070 | 3,148 | 3,067 | 3,107 | 270,900 |
| 2023/08/09 | 3,048 | 3,049 | 3,020 | 3,037 | 137,600 |
| 2023/08/08 | 3,035 | 3,048 | 3,021 | 3,039 | 90,200 |
| 2023/08/07 | 2,980 | 3,016 | 2,980 | 3,016 | 126,700 |
| 2023/08/04 | 2,990 | 3,008 | 2,987 | 3,003 | 111,400 |
| 2023/08/03 | 3,004 | 3,011 | 2,985 | 3,001 | 130,700 |
| 2023/08/02 | 3,030 | 3,046 | 3,008 | 3,025 | 126,900 |
| 2023/08/01 | 3,080 | 3,080 | 3,050 | 3,060 | 87,400 |
| 2023/07/31 | 3,073 | 3,109 | 3,062 | 3,092 | 150,500 |
| 2023/07/28 | 3,017 | 3,045 | 3,000 | 3,035 | 151,100 |
| 2023/07/27 | 3,056 | 3,059 | 3,031 | 3,050 | 84,100 |
| 2023/07/26 | 3,041 | 3,056 | 3,019 | 3,051 | 131,800 |
| 2023/07/25 | 3,028 | 3,029 | 3,002 | 3,024 | 68,200 |
| 2023/07/24 | 3,004 | 3,036 | 2,999 | 3,018 | 110,300 |
| 2023/07/21 | 2,987 | 3,003 | 2,978 | 2,993 | 82,500 |
| 2023/07/20 | 2,992 | 3,003 | 2,982 | 2,987 | 117,300 |
| 2023/07/19 | 2,984 | 2,993 | 2,975 | 2,988 | 92,900 |
| 2023/07/18 | 2,925 | 2,968 | 2,925 | 2,965 | 87,400 |
| 2023/07/14 | 2,935 | 2,945 | 2,907 | 2,925 | 106,000 |
| 2023/07/13 | 2,941 | 2,950 | 2,915 | 2,931 | 111,800 |
| 2023/07/12 | 2,950 | 2,953 | 2,927 | 2,941 | 158,500 |
| 2023/07/11 | 2,927 | 2,938 | 2,904 | 2,918 | 129,700 |
| 2023/07/10 | 2,920 | 2,925 | 2,905 | 2,919 | 148,300 |
| 2023/07/07 | 2,889 | 2,950 | 2,889 | 2,922 | 136,600 |
| 2023/07/06 | 2,897 | 2,925 | 2,888 | 2,906 | 152,500 |
| 2023/07/05 | 2,918 | 2,930 | 2,902 | 2,903 | 100,500 |
| 2023/07/04 | 2,943 | 2,947 | 2,920 | 2,922 | 142,100 |
| 2023/07/03 | 2,921 | 2,973 | 2,920 | 2,966 | 193,500 |
| 2023/06/30 | 2,861 | 2,891 | 2,852 | 2,891 | 189,200 |
| 2023/06/29 | 2,860 | 2,882 | 2,849 | 2,875 | 418,600 |
| 2023/06/28 | 2,853 | 2,865 | 2,830 | 2,851 | 214,100 |
| 2023/06/27 | 2,839 | 2,839 | 2,813 | 2,828 | 124,700 |
| 2023/06/26 | 2,825 | 2,837 | 2,787 | 2,824 | 196,700 |
| 2023/06/23 | 2,881 | 2,899 | 2,836 | 2,840 | 214,800 |
| 2023/06/22 | 2,910 | 2,910 | 2,866 | 2,881 | 148,000 |
| 2023/06/21 | 2,891 | 2,923 | 2,890 | 2,906 | 194,300 |
| 2023/06/20 | 2,940 | 2,941 | 2,891 | 2,901 | 178,300 |
| 2023/06/19 | 2,964 | 2,974 | 2,923 | 2,946 | 215,900 |
| 2023/06/16 | 2,938 | 2,946 | 2,904 | 2,945 | 320,200 |
| 2023/06/15 | 2,963 | 2,989 | 2,958 | 2,968 | 153,000 |
| 2023/06/14 | 3,000 | 3,020 | 2,970 | 2,982 | 214,100 |
| 2023/06/13 | 3,030 | 3,032 | 2,973 | 2,982 | 146,200 |
| 2023/06/12 | 3,013 | 3,031 | 3,009 | 3,030 | 88,800 |
| 2023/06/09 | 3,017 | 3,041 | 3,000 | 3,008 | 185,500 |
| 2023/06/08 | 3,007 | 3,011 | 2,972 | 2,987 | 180,800 |
| 2023/06/07 | 2,988 | 3,019 | 2,973 | 2,998 | 245,700 |
| 2023/06/06 | 2,939 | 2,977 | 2,927 | 2,977 | 228,300 |
| 2023/06/05 | 2,931 | 2,951 | 2,931 | 2,950 | 240,000 |
| 2023/06/02 | 2,870 | 2,905 | 2,870 | 2,900 | 118,500 |
| 2023/06/01 | 2,862 | 2,894 | 2,856 | 2,867 | 153,600 |
| 2023/05/31 | 2,900 | 2,909 | 2,872 | 2,872 | 226,700 |
| 2023/05/30 | 2,885 | 2,910 | 2,874 | 2,902 | 156,300 |
| 2023/05/29 | 2,950 | 2,954 | 2,894 | 2,903 | 210,200 |
| 2023/05/26 | 2,902 | 2,921 | 2,891 | 2,901 | 211,300 |
| 2023/05/25 | 2,920 | 2,945 | 2,902 | 2,937 | 167,300 |
| 2023/05/24 | 2,918 | 2,949 | 2,901 | 2,926 | 228,200 |
| 2023/05/23 | 2,964 | 2,971 | 2,904 | 2,923 | 235,200 |
| 2023/05/22 | 2,970 | 2,977 | 2,934 | 2,964 | 217,900 |
| 2023/05/19 | 3,015 | 3,020 | 2,990 | 3,010 | 163,200 |
| 2023/05/18 | 3,020 | 3,030 | 2,977 | 3,000 | 281,600 |
| 2023/05/17 | 3,030 | 3,070 | 2,999 | 3,010 | 377,900 |
| 2023/05/16 | 2,960 | 3,015 | 2,943 | 3,015 | 403,600 |
| 2023/05/15 | 2,820 | 2,948 | 2,810 | 2,941 | 553,000 |
| 2023/05/12 | 2,702 | 2,723 | 2,699 | 2,720 | 188,200 |
| 2023/05/11 | 2,676 | 2,695 | 2,674 | 2,680 | 126,400 |
| 2023/05/10 | 2,697 | 2,703 | 2,676 | 2,700 | 181,300 |
| 2023/05/09 | 2,670 | 2,676 | 2,651 | 2,664 | 122,900 |
| 2023/05/08 | 2,640 | 2,676 | 2,638 | 2,670 | 119,700 |
| 2023/05/02 | 2,645 | 2,649 | 2,613 | 2,625 | 90,100 |
| 2023/05/01 | 2,646 | 2,651 | 2,626 | 2,634 | 95,400 |
| 2023/04/28 | 2,629 | 2,639 | 2,617 | 2,635 | 133,100 |
| 2023/04/27 | 2,631 | 2,631 | 2,592 | 2,604 | 151,900 |
| 2023/04/26 | 2,624 | 2,642 | 2,612 | 2,626 | 161,300 |
| 2023/04/25 | 2,625 | 2,654 | 2,618 | 2,636 | 173,800 |
| 2023/04/24 | 2,594 | 2,610 | 2,565 | 2,608 | 112,700 |
| 2023/04/21 | 2,582 | 2,599 | 2,572 | 2,590 | 173,100 |
| 2023/04/20 | 2,549 | 2,576 | 2,538 | 2,569 | 122,800 |
| 2023/04/19 | 2,549 | 2,553 | 2,523 | 2,551 | 121,200 |
| 2023/04/18 | 2,567 | 2,567 | 2,543 | 2,559 | 143,600 |
| 2023/04/17 | 2,555 | 2,559 | 2,530 | 2,551 | 131,700 |
| 2023/04/14 | 2,567 | 2,570 | 2,539 | 2,545 | 109,900 |
| 2023/04/13 | 2,549 | 2,574 | 2,532 | 2,570 | 139,700 |
| 2023/04/12 | 2,549 | 2,567 | 2,541 | 2,566 | 151,800 |
| 2023/04/11 | 2,543 | 2,556 | 2,528 | 2,549 | 78,800 |
| 2023/04/10 | 2,533 | 2,544 | 2,518 | 2,530 | 74,900 |
| 2023/04/07 | 2,496 | 2,519 | 2,494 | 2,505 | 69,500 |
| 2023/04/06 | 2,484 | 2,497 | 2,471 | 2,495 | 121,300 |
| 2023/04/05 | 2,546 | 2,546 | 2,490 | 2,492 | 121,800 |
| 2023/04/04 | 2,534 | 2,548 | 2,515 | 2,546 | 125,000 |
| 2023/04/03 | 2,519 | 2,524 | 2,499 | 2,524 | 129,900 |
| 2023/03/31 | 2,480 | 2,500 | 2,474 | 2,487 | 144,700 |
| 2023/03/30 | 2,455 | 2,470 | 2,439 | 2,464 | 150,100 |
| 2023/03/29 | 2,471 | 2,496 | 2,448 | 2,496 | 194,800 |
| 2023/03/28 | 2,476 | 2,483 | 2,425 | 2,454 | 178,100 |
| 2023/03/27 | 2,454 | 2,460 | 2,443 | 2,448 | 141,000 |
| 2023/03/24 | 2,426 | 2,445 | 2,410 | 2,431 | 153,300 |
| 2023/03/23 | 2,400 | 2,428 | 2,387 | 2,426 | 215,900 |
| 2023/03/22 | 2,429 | 2,438 | 2,420 | 2,429 | 177,100 |
| 2023/03/20 | 2,423 | 2,423 | 2,383 | 2,389 | 205,100 |
| 2023/03/17 | 2,468 | 2,480 | 2,439 | 2,442 | 245,100 |
| 2023/03/16 | 2,459 | 2,477 | 2,457 | 2,468 | 177,700 |
| 2023/03/15 | 2,523 | 2,523 | 2,493 | 2,501 | 134,500 |
| 2023/03/14 | 2,486 | 2,499 | 2,453 | 2,483 | 244,700 |
| 2023/03/13 | 2,554 | 2,559 | 2,513 | 2,531 | 231,100 |
| 2023/03/10 | 2,563 | 2,596 | 2,563 | 2,580 | 245,600 |
| 2023/03/09 | 2,555 | 2,580 | 2,555 | 2,576 | 140,300 |
| 2023/03/08 | 2,537 | 2,552 | 2,528 | 2,544 | 251,500 |
| 2023/03/07 | 2,520 | 2,554 | 2,520 | 2,553 | 195,800 |
| 2023/03/06 | 2,494 | 2,509 | 2,484 | 2,506 | 164,200 |
| 2023/03/03 | 2,480 | 2,495 | 2,475 | 2,490 | 200,000 |
| 2023/03/02 | 2,475 | 2,482 | 2,466 | 2,474 | 178,100 |
| 2023/03/01 | 2,450 | 2,481 | 2,448 | 2,455 | 174,600 |
| 2023/02/28 | 2,464 | 2,472 | 2,446 | 2,450 | 161,200 |
| 2023/02/27 | 2,429 | 2,455 | 2,420 | 2,451 | 150,400 |
| 2023/02/24 | 2,400 | 2,441 | 2,400 | 2,441 | 209,000 |
| 2023/02/22 | 2,367 | 2,387 | 2,365 | 2,379 | 208,200 |
| 2023/02/21 | 2,336 | 2,379 | 2,330 | 2,366 | 199,400 |
| 2023/02/20 | 2,330 | 2,348 | 2,323 | 2,335 | 204,600 |
| 2023/02/17 | 2,309 | 2,345 | 2,302 | 2,324 | 161,600 |
| 2023/02/16 | 2,286 | 2,331 | 2,274 | 2,319 | 326,500 |
| 2023/02/15 | 2,256 | 2,271 | 2,243 | 2,255 | 276,200 |
| 2023/02/14 | 2,257 | 2,272 | 2,220 | 2,268 | 542,500 |
| 2023/02/13 | 2,265 | 2,282 | 2,232 | 2,250 | 883,100 |
| 2023/02/10 | 2,366 | 2,386 | 2,360 | 2,386 | 161,800 |
| 2023/02/09 | 2,378 | 2,386 | 2,370 | 2,371 | 122,200 |
| 2023/02/08 | 2,378 | 2,387 | 2,367 | 2,386 | 84,100 |
| 2023/02/07 | 2,388 | 2,392 | 2,379 | 2,384 | 157,000 |
| 2023/02/06 | 2,387 | 2,395 | 2,374 | 2,383 | 134,300 |
| 2023/02/03 | 2,370 | 2,370 | 2,340 | 2,357 | 239,300 |
| 2023/02/02 | 2,430 | 2,430 | 2,371 | 2,385 | 273,200 |
| 2023/02/01 | 2,450 | 2,461 | 2,432 | 2,439 | 106,100 |
| 2023/01/31 | 2,420 | 2,440 | 2,416 | 2,437 | 166,400 |
| 2023/01/30 | 2,410 | 2,419 | 2,405 | 2,418 | 122,900 |
| 2023/01/27 | 2,410 | 2,411 | 2,399 | 2,410 | 120,500 |
| 2023/01/26 | 2,401 | 2,409 | 2,395 | 2,402 | 74,300 |
| 2023/01/25 | 2,398 | 2,405 | 2,385 | 2,397 | 197,400 |
| 2023/01/24 | 2,400 | 2,408 | 2,392 | 2,396 | 138,200 |
| 2023/01/23 | 2,380 | 2,402 | 2,376 | 2,396 | 143,200 |
| 2023/01/20 | 2,367 | 2,370 | 2,346 | 2,370 | 124,700 |
| 2023/01/19 | 2,363 | 2,372 | 2,352 | 2,367 | 124,600 |
| 2023/01/18 | 2,382 | 2,402 | 2,362 | 2,383 | 149,500 |
| 2023/01/17 | 2,367 | 2,380 | 2,362 | 2,375 | 160,100 |
| 2023/01/16 | 2,352 | 2,380 | 2,346 | 2,367 | 127,400 |
| 2023/01/13 | 2,315 | 2,357 | 2,310 | 2,346 | 195,600 |
| 2023/01/12 | 2,350 | 2,352 | 2,300 | 2,323 | 331,200 |
| 2023/01/11 | 2,364 | 2,389 | 2,362 | 2,371 | 224,100 |
| 2023/01/10 | 2,363 | 2,379 | 2,359 | 2,364 | 132,900 |
| 2023/01/06 | 2,354 | 2,373 | 2,348 | 2,360 | 146,600 |
| 2023/01/05 | 2,324 | 2,352 | 2,320 | 2,352 | 222,100 |
| 2023/01/04 | 2,358 | 2,363 | 2,344 | 2,347 | 139,900 |