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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,728 | 4,728 | 4,640 | 4,695 | 139,800 |
| 2025/06/12 | 4,690 | 4,780 | 4,665 | 4,728 | 130,000 |
| 2025/06/11 | 4,746 | 4,752 | 4,690 | 4,707 | 106,900 |
| 2025/06/10 | 4,752 | 4,775 | 4,733 | 4,743 | 114,300 |
| 2025/06/09 | 4,766 | 4,780 | 4,722 | 4,753 | 99,600 |
| 2025/06/06 | 4,725 | 4,767 | 4,700 | 4,728 | 98,100 |
| 2025/06/05 | 4,730 | 4,739 | 4,664 | 4,725 | 130,000 |
| 2025/06/04 | 4,772 | 4,799 | 4,743 | 4,751 | 131,300 |
| 2025/06/03 | 4,864 | 4,870 | 4,782 | 4,782 | 171,100 |
| 2025/06/02 | 4,950 | 4,950 | 4,850 | 4,900 | 141,300 |
| 2025/05/30 | 5,041 | 5,056 | 4,951 | 4,951 | 201,100 |
| 2025/05/29 | 5,084 | 5,144 | 5,060 | 5,091 | 138,500 |
| 2025/05/28 | 5,050 | 5,131 | 5,018 | 5,098 | 124,100 |
| 2025/05/27 | 4,971 | 5,046 | 4,971 | 5,017 | 98,300 |
| 2025/05/26 | 4,969 | 5,015 | 4,969 | 4,971 | 107,400 |
| 2025/05/23 | 4,964 | 5,013 | 4,950 | 4,969 | 106,800 |
| 2025/05/22 | 4,948 | 5,025 | 4,930 | 4,949 | 110,500 |
| 2025/05/21 | 5,030 | 5,055 | 4,910 | 4,960 | 123,100 |
| 2025/05/20 | 5,035 | 5,099 | 4,933 | 4,960 | 187,800 |
| 2025/05/19 | 5,065 | 5,238 | 5,055 | 5,109 | 260,200 |
| 2025/05/16 | 5,200 | 5,264 | 4,969 | 5,065 | 533,800 |
| 2025/05/15 | 4,800 | 4,874 | 4,765 | 4,824 | 127,300 |
| 2025/05/14 | 4,800 | 4,820 | 4,749 | 4,820 | 119,300 |
| 2025/05/13 | 4,847 | 4,854 | 4,804 | 4,831 | 82,300 |
| 2025/05/12 | 4,903 | 4,937 | 4,815 | 4,844 | 125,700 |
| 2025/05/09 | 4,980 | 4,984 | 4,939 | 4,950 | 78,500 |
| 2025/05/08 | 4,980 | 4,986 | 4,884 | 4,924 | 107,700 |
| 2025/05/07 | 4,985 | 5,037 | 4,968 | 4,988 | 74,800 |
| 2025/05/02 | 4,995 | 5,009 | 4,951 | 4,989 | 76,000 |
| 2025/05/01 | 4,950 | 5,060 | 4,950 | 5,036 | 53,300 |
| 2025/04/30 | 4,970 | 4,994 | 4,940 | 4,990 | 81,300 |
| 2025/04/28 | 5,019 | 5,024 | 4,934 | 4,952 | 71,600 |
| 2025/04/25 | 4,997 | 5,039 | 4,969 | 5,013 | 52,600 |
| 2025/04/24 | 5,010 | 5,041 | 4,972 | 5,008 | 50,300 |
| 2025/04/23 | 5,000 | 5,030 | 4,957 | 4,972 | 65,200 |
| 2025/04/22 | 4,894 | 4,948 | 4,862 | 4,935 | 30,700 |
| 2025/04/21 | 4,956 | 4,967 | 4,924 | 4,932 | 30,100 |
| 2025/04/18 | 4,986 | 5,011 | 4,962 | 5,000 | 44,600 |
| 2025/04/17 | 4,889 | 4,951 | 4,889 | 4,929 | 39,400 |
| 2025/04/16 | 4,918 | 4,944 | 4,891 | 4,901 | 52,900 |
| 2025/04/15 | 4,989 | 5,024 | 4,876 | 4,889 | 92,300 |
| 2025/04/14 | 5,020 | 5,068 | 4,975 | 4,975 | 70,800 |
| 2025/04/11 | 4,950 | 5,042 | 4,914 | 5,020 | 106,700 |
| 2025/04/10 | 5,000 | 5,125 | 4,969 | 5,083 | 155,500 |
| 2025/04/09 | 4,833 | 4,873 | 4,693 | 4,807 | 139,800 |
| 2025/04/08 | 4,867 | 4,972 | 4,840 | 4,879 | 155,600 |
| 2025/04/07 | 4,687 | 4,930 | 4,639 | 4,773 | 205,700 |
| 2025/04/04 | 4,953 | 5,004 | 4,895 | 4,943 | 144,100 |
| 2025/04/03 | 4,900 | 5,053 | 4,900 | 5,053 | 126,900 |
| 2025/04/02 | 5,139 | 5,139 | 5,018 | 5,078 | 105,900 |
| 2025/04/01 | 5,125 | 5,140 | 5,021 | 5,098 | 118,900 |
| 2025/03/31 | 5,090 | 5,143 | 5,078 | 5,093 | 111,300 |
| 2025/03/28 | 5,187 | 5,224 | 5,150 | 5,173 | 108,800 |
| 2025/03/27 | 5,170 | 5,258 | 5,157 | 5,258 | 135,800 |
| 2025/03/26 | 5,249 | 5,249 | 5,178 | 5,205 | 147,200 |
| 2025/03/25 | 5,220 | 5,247 | 5,206 | 5,224 | 67,800 |
| 2025/03/24 | 5,272 | 5,272 | 5,188 | 5,220 | 84,000 |
| 2025/03/21 | 5,229 | 5,287 | 5,228 | 5,240 | 141,900 |
| 2025/03/19 | 5,280 | 5,373 | 5,253 | 5,253 | 141,300 |
| 2025/03/18 | 5,300 | 5,338 | 5,253 | 5,291 | 145,900 |
| 2025/03/17 | 5,240 | 5,302 | 5,239 | 5,263 | 128,700 |
| 2025/03/14 | 5,105 | 5,238 | 5,083 | 5,222 | 124,700 |
| 2025/03/13 | 5,147 | 5,198 | 5,098 | 5,148 | 147,400 |
| 2025/03/12 | 5,038 | 5,132 | 5,002 | 5,124 | 152,100 |
| 2025/03/11 | 5,021 | 5,105 | 4,957 | 5,064 | 237,400 |
| 2025/03/10 | 5,024 | 5,142 | 5,024 | 5,071 | 155,400 |
| 2025/03/07 | 5,050 | 5,088 | 5,010 | 5,061 | 94,500 |
| 2025/03/06 | 5,087 | 5,161 | 5,072 | 5,136 | 68,800 |
| 2025/03/05 | 5,064 | 5,123 | 5,062 | 5,087 | 77,700 |
| 2025/03/04 | 5,096 | 5,150 | 5,030 | 5,060 | 76,800 |
| 2025/03/03 | 5,135 | 5,137 | 5,019 | 5,061 | 107,100 |
| 2025/02/28 | 5,155 | 5,183 | 5,043 | 5,067 | 262,800 |
| 2025/02/27 | 5,122 | 5,201 | 5,087 | 5,157 | 116,000 |
| 2025/02/26 | 5,040 | 5,088 | 5,038 | 5,081 | 101,500 |
| 2025/02/25 | 5,074 | 5,098 | 5,021 | 5,083 | 144,600 |
| 2025/02/21 | 5,156 | 5,183 | 5,139 | 5,150 | 124,500 |
| 2025/02/20 | 5,214 | 5,243 | 5,109 | 5,166 | 157,800 |
| 2025/02/19 | 5,155 | 5,220 | 5,146 | 5,193 | 153,200 |
| 2025/02/18 | 5,161 | 5,201 | 5,118 | 5,163 | 146,600 |
| 2025/02/17 | 5,220 | 5,296 | 5,181 | 5,185 | 204,000 |
| 2025/02/14 | 5,300 | 5,325 | 5,207 | 5,220 | 132,200 |
| 2025/02/13 | 5,052 | 5,305 | 5,049 | 5,264 | 250,300 |
| 2025/02/12 | 4,954 | 5,079 | 4,887 | 5,038 | 265,600 |
| 2025/02/10 | 5,200 | 5,260 | 5,154 | 5,154 | 92,900 |
| 2025/02/07 | 5,297 | 5,297 | 5,212 | 5,225 | 65,400 |
| 2025/02/06 | 5,300 | 5,334 | 5,244 | 5,267 | 60,700 |
| 2025/02/05 | 5,249 | 5,329 | 5,200 | 5,307 | 137,000 |
| 2025/02/04 | 5,330 | 5,368 | 5,232 | 5,235 | 99,000 |
| 2025/02/03 | 5,350 | 5,419 | 5,315 | 5,317 | 148,100 |
| 2025/01/31 | 5,539 | 5,539 | 5,412 | 5,430 | 126,400 |
| 2025/01/30 | 5,540 | 5,569 | 5,537 | 5,551 | 133,300 |
| 2025/01/29 | 5,552 | 5,560 | 5,523 | 5,540 | 98,100 |
| 2025/01/28 | 5,569 | 5,620 | 5,553 | 5,557 | 120,400 |
| 2025/01/27 | 5,500 | 5,623 | 5,492 | 5,569 | 185,300 |
| 2025/01/24 | 5,480 | 5,570 | 5,476 | 5,476 | 119,600 |
| 2025/01/23 | 5,450 | 5,484 | 5,417 | 5,465 | 79,300 |
| 2025/01/22 | 5,481 | 5,545 | 5,471 | 5,480 | 157,200 |
| 2025/01/21 | 5,400 | 5,497 | 5,400 | 5,478 | 122,100 |
| 2025/01/20 | 5,348 | 5,415 | 5,348 | 5,392 | 109,900 |
| 2025/01/17 | 5,370 | 5,399 | 5,338 | 5,348 | 132,800 |
| 2025/01/16 | 5,375 | 5,408 | 5,338 | 5,340 | 130,800 |
| 2025/01/15 | 5,374 | 5,424 | 5,360 | 5,389 | 144,300 |
| 2025/01/14 | 5,180 | 5,427 | 5,161 | 5,374 | 213,700 |
| 2025/01/10 | 5,211 | 5,234 | 5,180 | 5,189 | 82,800 |
| 2025/01/09 | 5,202 | 5,257 | 5,188 | 5,211 | 89,200 |
| 2025/01/08 | 5,270 | 5,275 | 5,234 | 5,249 | 86,200 |
| 2025/01/07 | 5,282 | 5,315 | 5,247 | 5,269 | 81,800 |
| 2025/01/06 | 5,400 | 5,404 | 5,276 | 5,282 | 119,600 |