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 |
|---|---|---|---|---|---|
| 2025/07/31 | 486 | 486 | 474 | 476 | 60,300 |
| 2025/07/30 | 462 | 482 | 460 | 482 | 148,700 |
| 2025/07/29 | 465 | 471 | 449 | 457 | 105,200 |
| 2025/07/28 | 467 | 495 | 434 | 466 | 515,700 |
| 2025/07/25 | 491 | 510 | 469 | 469 | 1,458,200 |
| 2025/07/24 | 435 | 510 | 430 | 483 | 5,543,900 |
| 2025/07/23 | 430 | 436 | 420 | 430 | 76,900 |
| 2025/07/22 | 416 | 427 | 415 | 427 | 41,300 |
| 2025/07/18 | 414 | 414 | 409 | 409 | 11,800 |
| 2025/07/17 | 407 | 414 | 406 | 414 | 15,200 |
| 2025/07/16 | 408 | 414 | 406 | 407 | 16,300 |
| 2025/07/15 | 411 | 415 | 405 | 409 | 18,100 |
| 2025/07/14 | 423 | 425 | 412 | 412 | 29,200 |
| 2025/07/11 | 424 | 425 | 418 | 420 | 16,200 |
| 2025/07/10 | 416 | 426 | 415 | 424 | 24,900 |
| 2025/07/09 | 414 | 419 | 413 | 418 | 15,500 |
| 2025/07/08 | 407 | 416 | 406 | 415 | 24,400 |
| 2025/07/07 | 403 | 414 | 402 | 405 | 31,200 |
| 2025/07/04 | 401 | 406 | 401 | 403 | 10,000 |
| 2025/07/03 | 404 | 404 | 401 | 401 | 27,600 |
| 2025/07/02 | 415 | 415 | 404 | 404 | 34,600 |
| 2025/07/01 | 424 | 426 | 415 | 415 | 28,200 |
| 2025/06/30 | 419 | 428 | 418 | 422 | 26,900 |
| 2025/06/27 | 430 | 430 | 415 | 421 | 26,800 |
| 2025/06/26 | 433 | 433 | 422 | 422 | 38,100 |
| 2025/06/25 | 439 | 440 | 431 | 432 | 50,900 |
| 2025/06/24 | 430 | 438 | 427 | 437 | 31,600 |
| 2025/06/23 | 435 | 440 | 428 | 428 | 29,400 |
| 2025/06/20 | 442 | 444 | 431 | 431 | 44,800 |
| 2025/06/19 | 422 | 440 | 422 | 438 | 80,200 |
| 2025/06/18 | 424 | 430 | 421 | 421 | 29,900 |
| 2025/06/17 | 417 | 424 | 414 | 420 | 31,100 |
| 2025/06/16 | 417 | 425 | 415 | 419 | 32,100 |
| 2025/06/13 | 429 | 429 | 414 | 419 | 58,500 |
| 2025/06/12 | 416 | 428 | 411 | 426 | 76,900 |
| 2025/06/11 | 413 | 418 | 411 | 414 | 22,800 |
| 2025/06/10 | 411 | 415 | 409 | 413 | 34,900 |
| 2025/06/09 | 403 | 412 | 401 | 407 | 44,500 |
| 2025/06/06 | 414 | 420 | 399 | 402 | 96,100 |
| 2025/06/05 | 420 | 460 | 411 | 413 | 636,600 |
| 2025/06/04 | 409 | 409 | 401 | 401 | 28,200 |
| 2025/06/03 | 412 | 412 | 399 | 403 | 61,800 |
| 2025/06/02 | 402 | 425 | 401 | 412 | 316,600 |
| 2025/05/30 | 386 | 398 | 386 | 386 | 45,000 |
| 2025/05/29 | 385 | 386 | 383 | 384 | 18,100 |
| 2025/05/28 | 385 | 386 | 383 | 385 | 11,500 |
| 2025/05/27 | 382 | 385 | 382 | 383 | 3,000 |
| 2025/05/26 | 385 | 390 | 383 | 383 | 21,700 |
| 2025/05/23 | 387 | 388 | 383 | 383 | 20,500 |
| 2025/05/22 | 388 | 388 | 381 | 387 | 26,700 |
| 2025/05/21 | 393 | 399 | 385 | 389 | 75,100 |
| 2025/05/20 | 388 | 393 | 386 | 389 | 16,900 |
| 2025/05/19 | 392 | 392 | 386 | 386 | 20,100 |
| 2025/05/16 | 392 | 394 | 386 | 390 | 22,600 |
| 2025/05/15 | 380 | 396 | 380 | 390 | 39,600 |
| 2025/05/14 | 369 | 388 | 369 | 380 | 92,700 |
| 2025/05/13 | 367 | 371 | 365 | 369 | 24,300 |
| 2025/05/12 | 370 | 375 | 361 | 364 | 65,800 |
| 2025/05/09 | 383 | 388 | 376 | 376 | 54,900 |
| 2025/05/08 | 383 | 383 | 374 | 379 | 35,200 |
| 2025/05/07 | 371 | 379 | 364 | 377 | 42,800 |
| 2025/05/02 | 370 | 372 | 367 | 367 | 41,700 |
| 2025/05/01 | 373 | 376 | 370 | 371 | 22,500 |
| 2025/04/30 | 370 | 373 | 369 | 370 | 20,600 |
| 2025/04/28 | 360 | 369 | 358 | 369 | 71,200 |
| 2025/04/25 | 372 | 378 | 361 | 361 | 194,500 |
| 2025/04/24 | 347 | 414 | 347 | 380 | 1,770,900 |
| 2025/04/23 | 355 | 355 | 346 | 347 | 33,800 |
| 2025/04/22 | 350 | 375 | 339 | 352 | 942,800 |
| 2025/04/21 | 349 | 357 | 348 | 350 | 18,500 |
| 2025/04/18 | 345 | 358 | 345 | 347 | 38,400 |
| 2025/04/17 | 354 | 354 | 342 | 344 | 81,300 |
| 2025/04/16 | 362 | 393 | 348 | 350 | 502,300 |
| 2025/04/15 | 344 | 353 | 344 | 346 | 26,600 |
| 2025/04/14 | 354 | 354 | 342 | 343 | 27,600 |
| 2025/04/11 | 336 | 353 | 325 | 349 | 38,100 |
| 2025/04/10 | 342 | 352 | 329 | 338 | 33,400 |
| 2025/04/09 | 319 | 320 | 302 | 310 | 36,400 |
| 2025/04/08 | 312 | 327 | 312 | 327 | 40,800 |
| 2025/04/07 | 275 | 308 | 275 | 288 | 90,800 |
| 2025/04/04 | 356 | 362 | 338 | 339 | 57,700 |
| 2025/04/03 | 362 | 371 | 352 | 359 | 45,900 |
| 2025/04/02 | 377 | 377 | 369 | 370 | 25,300 |
| 2025/04/01 | 385 | 388 | 372 | 376 | 48,400 |
| 2025/03/31 | 398 | 398 | 381 | 385 | 45,800 |
| 2025/03/28 | 400 | 403 | 395 | 396 | 29,600 |
| 2025/03/27 | 403 | 408 | 398 | 400 | 34,800 |
| 2025/03/26 | 401 | 418 | 401 | 402 | 74,400 |
| 2025/03/25 | 399 | 402 | 392 | 398 | 33,800 |
| 2025/03/24 | 405 | 405 | 396 | 396 | 21,000 |
| 2025/03/21 | 396 | 405 | 395 | 402 | 41,300 |
| 2025/03/19 | 396 | 396 | 391 | 391 | 13,900 |
| 2025/03/18 | 397 | 400 | 391 | 392 | 18,900 |
| 2025/03/17 | 398 | 398 | 394 | 394 | 14,300 |
| 2025/03/14 | 396 | 402 | 394 | 397 | 32,600 |
| 2025/03/13 | 403 | 410 | 398 | 399 | 24,900 |
| 2025/03/12 | 390 | 406 | 390 | 402 | 30,400 |
| 2025/03/11 | 398 | 400 | 380 | 391 | 56,100 |
| 2025/03/10 | 412 | 412 | 401 | 403 | 29,500 |
| 2025/03/07 | 408 | 414 | 406 | 413 | 18,300 |
| 2025/03/06 | 417 | 424 | 413 | 414 | 32,900 |
| 2025/03/05 | 407 | 416 | 407 | 416 | 23,200 |
| 2025/03/04 | 400 | 418 | 400 | 412 | 47,900 |
| 2025/03/03 | 405 | 410 | 400 | 405 | 31,000 |
| 2025/02/28 | 405 | 410 | 401 | 403 | 50,900 |
| 2025/02/27 | 410 | 415 | 407 | 411 | 56,800 |
| 2025/02/26 | 415 | 415 | 405 | 414 | 25,100 |
| 2025/02/25 | 414 | 416 | 409 | 414 | 24,300 |
| 2025/02/21 | 404 | 419 | 404 | 414 | 32,600 |
| 2025/02/20 | 403 | 414 | 403 | 410 | 41,800 |
| 2025/02/19 | 419 | 425 | 403 | 408 | 81,100 |
| 2025/02/18 | 411 | 428 | 411 | 423 | 103,200 |
| 2025/02/17 | 416 | 419 | 410 | 410 | 57,600 |
| 2025/02/14 | 400 | 414 | 398 | 413 | 105,800 |
| 2025/02/13 | 422 | 423 | 394 | 400 | 205,300 |
| 2025/02/12 | 434 | 440 | 404 | 414 | 676,100 |
| 2025/02/10 | 397 | 397 | 384 | 390 | 75,700 |
| 2025/02/07 | 376 | 389 | 376 | 389 | 40,800 |
| 2025/02/06 | 392 | 392 | 379 | 379 | 65,000 |
| 2025/02/05 | 385 | 390 | 383 | 390 | 42,500 |
| 2025/02/04 | 384 | 386 | 380 | 385 | 17,200 |
| 2025/02/03 | 374 | 385 | 366 | 384 | 39,400 |
| 2025/01/31 | 377 | 377 | 371 | 374 | 22,100 |
| 2025/01/30 | 381 | 382 | 377 | 377 | 35,800 |
| 2025/01/29 | 375 | 383 | 375 | 380 | 22,300 |
| 2025/01/28 | 375 | 385 | 374 | 378 | 26,200 |
| 2025/01/27 | 369 | 380 | 367 | 378 | 38,200 |
| 2025/01/24 | 363 | 375 | 363 | 370 | 37,300 |
| 2025/01/23 | 364 | 367 | 360 | 362 | 21,200 |
| 2025/01/22 | 372 | 374 | 364 | 364 | 57,500 |
| 2025/01/21 | 370 | 371 | 354 | 364 | 57,400 |
| 2025/01/20 | 359 | 384 | 355 | 377 | 155,500 |
| 2025/01/17 | 358 | 364 | 358 | 358 | 23,600 |
| 2025/01/16 | 359 | 359 | 356 | 356 | 4,000 |
| 2025/01/15 | 361 | 362 | 357 | 357 | 10,600 |
| 2025/01/14 | 365 | 368 | 360 | 360 | 30,800 |
| 2025/01/10 | 364 | 364 | 361 | 361 | 14,300 |
| 2025/01/09 | 362 | 364 | 357 | 364 | 37,900 |
| 2025/01/08 | 365 | 366 | 361 | 366 | 31,300 |
| 2025/01/07 | 353 | 365 | 351 | 365 | 68,800 |
| 2025/01/06 | 348 | 354 | 348 | 351 | 27,900 |
| 2024/12/30 | 346 | 351 | 345 | 348 | 48,800 |
| 2024/12/27 | 347 | 355 | 346 | 347 | 59,300 |
| 2024/12/26 | 337 | 345 | 337 | 341 | 51,100 |
| 2024/12/25 | 343 | 343 | 334 | 337 | 71,000 |
| 2024/12/24 | 347 | 356 | 341 | 341 | 87,700 |
| 2024/12/23 | 357 | 389 | 345 | 347 | 803,900 |
| 2024/12/20 | 332 | 337 | 332 | 334 | 28,300 |
| 2024/12/19 | 331 | 338 | 331 | 331 | 58,300 |
| 2024/12/18 | 339 | 346 | 334 | 338 | 97,100 |
| 2024/12/17 | 353 | 357 | 334 | 338 | 135,700 |
| 2024/12/16 | 365 | 368 | 350 | 353 | 170,600 |
| 2024/12/13 | 386 | 399 | 364 | 371 | 443,700 |
| 2024/12/12 | 396 | 397 | 378 | 386 | 271,800 |
| 2024/12/11 | 395 | 396 | 378 | 390 | 329,400 |
| 2024/12/10 | 382 | 390 | 372 | 381 | 366,200 |
| 2024/12/09 | 392 | 396 | 373 | 390 | 1,417,200 |
| 2024/12/06 | 375 | 413 | 365 | 392 | 11,363,800 |
| 2024/12/05 | 341 | 370 | 334 | 335 | 137,500 |
| 2024/12/04 | 335 | 337 | 333 | 336 | 4,800 |
| 2024/12/03 | 340 | 342 | 333 | 334 | 19,400 |
| 2024/12/02 | 340 | 344 | 338 | 340 | 14,900 |
| 2024/11/29 | 341 | 343 | 335 | 340 | 20,000 |
| 2024/11/28 | 335 | 346 | 332 | 346 | 21,500 |
| 2024/11/27 | 341 | 341 | 334 | 334 | 17,300 |
| 2024/11/26 | 339 | 349 | 339 | 346 | 45,200 |
| 2024/11/25 | 334 | 339 | 333 | 337 | 19,300 |
| 2024/11/22 | 330 | 336 | 329 | 332 | 14,900 |
| 2024/11/21 | 333 | 333 | 327 | 328 | 11,600 |
| 2024/11/20 | 323 | 338 | 323 | 333 | 38,600 |
| 2024/11/19 | 319 | 330 | 319 | 326 | 23,500 |
| 2024/11/18 | 327 | 327 | 316 | 319 | 47,700 |
| 2024/11/15 | 337 | 341 | 325 | 326 | 47,000 |
| 2024/11/14 | 348 | 348 | 336 | 336 | 40,100 |
| 2024/11/13 | 372 | 372 | 343 | 343 | 161,400 |
| 2024/11/12 | 379 | 384 | 376 | 377 | 34,200 |
| 2024/11/11 | 379 | 384 | 374 | 379 | 48,200 |
| 2024/11/08 | 379 | 387 | 377 | 382 | 32,200 |
| 2024/11/07 | 379 | 380 | 375 | 378 | 13,600 |
| 2024/11/06 | 374 | 382 | 373 | 375 | 33,600 |
| 2024/11/05 | 382 | 385 | 372 | 373 | 56,200 |
| 2024/11/01 | 375 | 383 | 374 | 383 | 67,100 |
| 2024/10/31 | 374 | 377 | 372 | 377 | 9,200 |
| 2024/10/30 | 375 | 376 | 371 | 375 | 26,700 |
| 2024/10/29 | 368 | 377 | 368 | 375 | 32,700 |
| 2024/10/28 | 360 | 372 | 360 | 370 | 28,200 |
| 2024/10/25 | 372 | 372 | 361 | 361 | 31,100 |
| 2024/10/24 | 370 | 372 | 363 | 372 | 30,600 |
| 2024/10/23 | 368 | 370 | 363 | 368 | 15,900 |
| 2024/10/22 | 370 | 370 | 364 | 367 | 21,800 |
| 2024/10/21 | 368 | 374 | 367 | 370 | 27,300 |
| 2024/10/18 | 363 | 368 | 362 | 368 | 28,200 |
| 2024/10/17 | 369 | 369 | 362 | 363 | 17,000 |
| 2024/10/16 | 370 | 371 | 364 | 365 | 49,500 |
| 2024/10/15 | 370 | 377 | 365 | 373 | 30,500 |
| 2024/10/11 | 377 | 377 | 368 | 368 | 17,500 |
| 2024/10/10 | 384 | 384 | 375 | 377 | 36,300 |
| 2024/10/09 | 374 | 385 | 372 | 382 | 45,700 |
| 2024/10/08 | 381 | 381 | 373 | 373 | 40,100 |
| 2024/10/07 | 383 | 390 | 380 | 383 | 30,800 |