ＷＡＳＨハウス(6537)の株価時系列情報
ＷＡＳＨハウス(6537)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 400 | 400 | 388 | 397 | 144,500 |
| 2024/08/29 | 402 | 427 | 401 | 401 | 314,600 |
| 2024/08/28 | 410 | 419 | 401 | 401 | 149,700 |
| 2024/08/27 | 410 | 425 | 398 | 415 | 363,200 |
| 2024/08/26 | 393 | 418 | 383 | 410 | 196,400 |
| 2024/08/23 | 397 | 413 | 390 | 391 | 288,900 |
| 2024/08/22 | 410 | 418 | 395 | 396 | 367,500 |
| 2024/08/21 | 438 | 450 | 405 | 406 | 769,400 |
| 2024/08/20 | 424 | 479 | 406 | 430 | 2,619,900 |
| 2024/08/19 | 366 | 449 | 362 | 410 | 2,096,100 |
| 2024/08/16 | 380 | 381 | 371 | 373 | 119,800 |
| 2024/08/15 | 390 | 407 | 372 | 378 | 386,900 |
| 2024/08/14 | 386 | 396 | 384 | 387 | 343,900 |
| 2024/08/13 | 376 | 435 | 374 | 408 | 902,200 |
| 2024/08/09 | 382 | 392 | 365 | 373 | 395,200 |
| 2024/08/08 | 364 | 415 | 364 | 368 | 819,000 |
| 2024/08/07 | 364 | 386 | 357 | 372 | 200,700 |
| 2024/08/06 | 385 | 398 | 363 | 370 | 378,900 |
| 2024/08/05 | 401 | 436 | 348 | 355 | 868,500 |
| 2024/08/02 | 449 | 450 | 410 | 413 | 1,162,200 |
| 2024/08/01 | 473 | 498 | 473 | 473 | 2,027,600 |
| 2024/07/31 | 573 | 573 | 573 | 573 | 30,100 |
| 2024/07/30 | 622 | 673 | 608 | 673 | 2,436,000 |
| 2024/07/29 | 711 | 773 | 573 | 573 | 4,190,800 |
| 2024/07/26 | 612 | 673 | 592 | 673 | 2,444,700 |
| 2024/07/25 | 531 | 573 | 457 | 573 | 2,115,600 |
| 2024/07/24 | 437 | 493 | 435 | 493 | 3,051,000 |
| 2024/07/23 | 434 | 480 | 376 | 413 | 4,381,700 |
| 2024/07/22 | 428 | 428 | 397 | 428 | 1,146,000 |
| 2024/07/19 | 354 | 358 | 347 | 348 | 59,600 |
| 2024/07/18 | 356 | 364 | 352 | 353 | 76,900 |
| 2024/07/17 | 367 | 368 | 359 | 364 | 50,500 |
| 2024/07/16 | 359 | 369 | 357 | 367 | 37,200 |
| 2024/07/12 | 347 | 359 | 347 | 359 | 30,600 |
| 2024/07/11 | 357 | 357 | 349 | 351 | 26,900 |
| 2024/07/10 | 353 | 357 | 342 | 355 | 80,000 |
| 2024/07/09 | 350 | 359 | 341 | 353 | 108,600 |
| 2024/07/08 | 364 | 366 | 352 | 354 | 48,400 |
| 2024/07/05 | 363 | 372 | 361 | 364 | 49,900 |
| 2024/07/04 | 366 | 367 | 362 | 362 | 38,200 |
| 2024/07/03 | 360 | 373 | 358 | 366 | 60,400 |
| 2024/07/02 | 366 | 369 | 360 | 363 | 37,800 |
| 2024/07/01 | 374 | 374 | 360 | 362 | 64,700 |
| 2024/06/28 | 381 | 383 | 369 | 369 | 90,300 |
| 2024/06/27 | 380 | 386 | 371 | 386 | 90,900 |
| 2024/06/26 | 386 | 415 | 375 | 380 | 328,300 |
| 2024/06/25 | 367 | 424 | 351 | 398 | 1,211,200 |
| 2024/06/24 | 375 | 380 | 358 | 361 | 384,300 |
| 2024/06/21 | 389 | 420 | 353 | 361 | 2,751,300 |
| 2024/06/20 | 341 | 345 | 340 | 341 | 14,800 |
| 2024/06/19 | 349 | 350 | 341 | 344 | 23,600 |
| 2024/06/18 | 347 | 356 | 339 | 348 | 51,000 |
| 2024/06/17 | 339 | 363 | 339 | 346 | 141,800 |
| 2024/06/14 | 325 | 339 | 325 | 338 | 41,700 |
| 2024/06/13 | 324 | 328 | 324 | 324 | 4,000 |
| 2024/06/12 | 327 | 331 | 322 | 324 | 14,500 |
| 2024/06/11 | 318 | 328 | 318 | 328 | 12,600 |
| 2024/06/10 | 314 | 321 | 312 | 318 | 5,700 |
| 2024/06/07 | 313 | 317 | 312 | 315 | 24,900 |
| 2024/06/06 | 323 | 325 | 320 | 320 | 8,700 |
| 2024/06/05 | 330 | 330 | 322 | 322 | 23,000 |
| 2024/06/04 | 329 | 330 | 323 | 329 | 11,900 |
| 2024/06/03 | 316 | 327 | 315 | 327 | 29,400 |
| 2024/05/31 | 312 | 315 | 311 | 314 | 31,400 |
| 2024/05/30 | 312 | 313 | 308 | 312 | 27,200 |
| 2024/05/29 | 326 | 326 | 312 | 313 | 30,800 |
| 2024/05/28 | 320 | 331 | 319 | 326 | 32,000 |
| 2024/05/27 | 315 | 320 | 312 | 320 | 8,100 |
| 2024/05/24 | 314 | 314 | 309 | 311 | 13,500 |
| 2024/05/23 | 317 | 318 | 314 | 315 | 14,400 |
| 2024/05/22 | 320 | 321 | 315 | 319 | 10,300 |
| 2024/05/21 | 319 | 324 | 319 | 320 | 5,800 |
| 2024/05/20 | 317 | 323 | 312 | 318 | 28,100 |
| 2024/05/17 | 313 | 333 | 313 | 318 | 58,800 |
| 2024/05/16 | 325 | 326 | 311 | 314 | 63,200 |
| 2024/05/15 | 332 | 332 | 325 | 326 | 14,300 |
| 2024/05/14 | 337 | 337 | 330 | 331 | 15,400 |
| 2024/05/13 | 330 | 334 | 323 | 331 | 78,600 |
| 2024/05/10 | 341 | 360 | 339 | 360 | 49,300 |
| 2024/05/09 | 347 | 347 | 340 | 341 | 12,200 |
| 2024/05/08 | 346 | 354 | 341 | 341 | 43,600 |
| 2024/05/07 | 340 | 349 | 339 | 344 | 14,600 |
| 2024/05/02 | 342 | 342 | 340 | 340 | 4,500 |
| 2024/05/01 | 341 | 348 | 339 | 342 | 15,200 |
| 2024/04/30 | 347 | 351 | 344 | 347 | 15,800 |
| 2024/04/26 | 346 | 351 | 343 | 350 | 16,100 |
| 2024/04/25 | 346 | 348 | 342 | 344 | 14,000 |
| 2024/04/24 | 341 | 349 | 341 | 344 | 14,400 |
| 2024/04/23 | 340 | 345 | 340 | 341 | 10,700 |
| 2024/04/22 | 345 | 346 | 337 | 340 | 30,200 |
| 2024/04/19 | 354 | 354 | 331 | 344 | 73,800 |
| 2024/04/18 | 355 | 387 | 347 | 352 | 396,800 |
| 2024/04/17 | 344 | 346 | 335 | 339 | 32,200 |
| 2024/04/16 | 350 | 350 | 334 | 345 | 44,300 |
| 2024/04/15 | 352 | 353 | 346 | 350 | 52,200 |
| 2024/04/12 | 362 | 362 | 354 | 358 | 21,500 |
| 2024/04/11 | 360 | 361 | 355 | 361 | 25,400 |
| 2024/04/10 | 373 | 375 | 362 | 363 | 39,600 |
| 2024/04/09 | 378 | 378 | 367 | 373 | 35,700 |
| 2024/04/08 | 366 | 379 | 362 | 378 | 42,500 |
| 2024/04/05 | 365 | 373 | 360 | 366 | 34,100 |
| 2024/04/04 | 360 | 378 | 359 | 372 | 59,000 |
| 2024/04/03 | 357 | 365 | 356 | 359 | 18,700 |
| 2024/04/02 | 362 | 364 | 353 | 361 | 41,400 |
| 2024/04/01 | 382 | 384 | 358 | 361 | 85,400 |
| 2024/03/29 | 363 | 372 | 360 | 371 | 35,100 |
| 2024/03/28 | 366 | 379 | 361 | 361 | 99,900 |
| 2024/03/27 | 364 | 370 | 355 | 368 | 90,800 |
| 2024/03/26 | 368 | 383 | 363 | 367 | 104,800 |
| 2024/03/25 | 383 | 398 | 371 | 371 | 235,700 |
| 2024/03/22 | 356 | 414 | 356 | 387 | 1,061,200 |
| 2024/03/21 | 358 | 369 | 350 | 354 | 98,300 |
| 2024/03/19 | 348 | 356 | 343 | 351 | 57,100 |
| 2024/03/18 | 336 | 350 | 336 | 346 | 64,200 |
| 2024/03/15 | 349 | 349 | 337 | 338 | 115,900 |
| 2024/03/14 | 355 | 380 | 349 | 349 | 287,700 |
| 2024/03/13 | 386 | 414 | 352 | 358 | 870,200 |
| 2024/03/12 | 420 | 454 | 356 | 378 | 1,740,600 |
| 2024/03/11 | 378 | 410 | 372 | 390 | 1,805,100 |
| 2024/03/08 | 365 | 378 | 326 | 330 | 774,600 |
| 2024/03/07 | 341 | 389 | 338 | 389 | 471,000 |
| 2024/03/06 | 304 | 311 | 304 | 309 | 12,700 |
| 2024/03/05 | 307 | 307 | 299 | 304 | 21,300 |
| 2024/03/04 | 313 | 313 | 306 | 307 | 23,700 |
| 2024/03/01 | 314 | 314 | 310 | 311 | 14,600 |
| 2024/02/29 | 306 | 315 | 304 | 314 | 34,900 |
| 2024/02/28 | 305 | 309 | 303 | 309 | 27,500 |
| 2024/02/27 | 305 | 307 | 304 | 305 | 21,200 |
| 2024/02/26 | 306 | 308 | 302 | 304 | 34,500 |
| 2024/02/22 | 305 | 306 | 299 | 302 | 117,600 |
| 2024/02/21 | 303 | 317 | 303 | 313 | 58,600 |
| 2024/02/20 | 305 | 306 | 300 | 304 | 18,200 |
| 2024/02/19 | 295 | 314 | 295 | 308 | 36,800 |
| 2024/02/16 | 289 | 303 | 289 | 295 | 112,700 |
| 2024/02/15 | 323 | 324 | 315 | 320 | 35,800 |
| 2024/02/14 | 325 | 327 | 321 | 323 | 24,000 |
| 2024/02/13 | 338 | 338 | 322 | 326 | 43,900 |
| 2024/02/09 | 325 | 326 | 321 | 324 | 26,600 |
| 2024/02/08 | 322 | 327 | 321 | 324 | 31,600 |
| 2024/02/07 | 325 | 327 | 321 | 324 | 24,600 |
| 2024/02/06 | 331 | 331 | 324 | 325 | 21,500 |
| 2024/02/05 | 335 | 335 | 326 | 332 | 44,000 |
| 2024/02/02 | 323 | 335 | 322 | 333 | 43,000 |
| 2024/02/01 | 328 | 328 | 320 | 324 | 17,300 |
| 2024/01/31 | 325 | 328 | 322 | 327 | 18,400 |
| 2024/01/30 | 326 | 328 | 322 | 325 | 28,800 |
| 2024/01/29 | 322 | 327 | 319 | 323 | 33,500 |
| 2024/01/26 | 315 | 327 | 315 | 319 | 30,000 |
| 2024/01/25 | 322 | 324 | 314 | 317 | 38,900 |
| 2024/01/24 | 321 | 325 | 320 | 323 | 10,100 |
| 2024/01/23 | 327 | 327 | 320 | 322 | 24,700 |
| 2024/01/22 | 327 | 340 | 322 | 330 | 50,200 |
| 2024/01/19 | 320 | 332 | 315 | 326 | 49,100 |
| 2024/01/18 | 312 | 320 | 312 | 318 | 27,400 |
| 2024/01/17 | 330 | 334 | 312 | 314 | 91,800 |
| 2024/01/16 | 339 | 340 | 327 | 329 | 65,900 |
| 2024/01/15 | 336 | 344 | 336 | 339 | 55,700 |
| 2024/01/12 | 338 | 344 | 333 | 339 | 56,400 |
| 2024/01/11 | 340 | 343 | 332 | 332 | 52,600 |
| 2024/01/10 | 343 | 356 | 336 | 336 | 118,500 |
| 2024/01/09 | 349 | 366 | 340 | 341 | 102,500 |
| 2024/01/05 | 360 | 360 | 351 | 351 | 57,000 |
| 2024/01/04 | 352 | 370 | 352 | 364 | 96,900 |
| 2023/12/29 | 352 | 413 | 350 | 366 | 583,200 |
| 2023/12/28 | 343 | 363 | 342 | 354 | 83,400 |
| 2023/12/27 | 350 | 358 | 342 | 349 | 107,600 |
| 2023/12/26 | 335 | 347 | 332 | 339 | 59,200 |
| 2023/12/25 | 340 | 348 | 332 | 335 | 87,000 |
| 2023/12/22 | 343 | 367 | 339 | 344 | 135,700 |
| 2023/12/21 | 361 | 362 | 343 | 343 | 169,500 |
| 2023/12/20 | 372 | 383 | 365 | 366 | 152,400 |
| 2023/12/19 | 394 | 403 | 374 | 376 | 540,300 |
| 2023/12/18 | 381 | 405 | 364 | 388 | 433,500 |
| 2023/12/15 | 387 | 398 | 368 | 371 | 322,000 |
| 2023/12/14 | 365 | 400 | 360 | 379 | 849,800 |
| 2023/12/13 | 358 | 424 | 357 | 372 | 2,673,200 |
| 2023/12/12 | 380 | 410 | 354 | 360 | 794,900 |
| 2023/12/11 | 403 | 420 | 380 | 387 | 1,167,800 |
| 2023/12/08 | 448 | 504 | 395 | 417 | 5,419,300 |
| 2023/12/07 | 560 | 678 | 410 | 424 | 6,346,100 |
| 2023/12/06 | 510 | 510 | 510 | 510 | 40,100 |
| 2023/12/05 | 430 | 430 | 430 | 430 | 78,000 |
| 2023/12/04 | 272 | 350 | 269 | 350 | 1,666,600 |
| 2023/12/01 | 272 | 272 | 270 | 270 | 2,000 |
| 2023/11/30 | 271 | 273 | 270 | 273 | 13,300 |
| 2023/11/29 | 271 | 271 | 269 | 271 | 2,500 |
| 2023/11/28 | 272 | 274 | 272 | 272 | 3,500 |
| 2023/11/27 | 268 | 272 | 268 | 272 | 25,500 |
| 2023/11/24 | 272 | 272 | 266 | 270 | 6,000 |
| 2023/11/22 | 277 | 277 | 273 | 273 | 2,200 |
| 2023/11/21 | 270 | 280 | 269 | 280 | 16,800 |
| 2023/11/20 | 269 | 273 | 267 | 269 | 5,900 |
| 2023/11/17 | 280 | 280 | 266 | 269 | 36,500 |
| 2023/11/16 | 262 | 265 | 259 | 265 | 8,700 |
| 2023/11/15 | 262 | 262 | 259 | 259 | 6,500 |
| 2023/11/14 | 261 | 261 | 257 | 259 | 2,400 |
| 2023/11/13 | 262 | 263 | 257 | 261 | 6,500 |
| 2023/11/10 | 254 | 260 | 252 | 258 | 13,500 |
| 2023/11/09 | 257 | 259 | 252 | 254 | 14,100 |
| 2023/11/08 | 258 | 261 | 257 | 257 | 1,900 |