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

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
2018/12/28 705 714 686 710 17,800
2018/12/27 673 715 651 711 32,600
2018/12/26 639 664 620 643 61,400
2018/12/25 626 666 606 620 89,200
2018/12/21 803 803 690 701 69,700
2018/12/20 752 768 706 713 47,000
2018/12/19 782 801 760 771 34,400
2018/12/18 817 817 784 793 38,000
2018/12/17 876 889 826 833 48,700
2018/12/14 907 908 861 876 25,000
2018/12/13 876 893 868 886 14,600
2018/12/12 852 900 852 875 19,500
2018/12/11 892 899 852 864 37,700
2018/12/10 920 926 880 882 46,100
2018/12/07 971 988 922 950 40,800
2018/12/06 1,033 1,033 971 972 48,400
2018/12/05 1,021 1,057 1,014 1,019 35,100
2018/12/04 1,016 1,080 1,016 1,059 40,700
2018/12/03 1,057 1,115 1,013 1,015 80,900
2018/11/30 1,080 1,149 1,064 1,071 34,300
2018/11/29 1,085 1,085 1,054 1,074 16,100
2018/11/28 1,046 1,085 1,046 1,068 34,300
2018/11/27 1,066 1,078 1,030 1,053 20,900
2018/11/26 1,073 1,112 1,050 1,055 36,200
2018/11/22 1,033 1,092 1,033 1,065 31,000
2018/11/21 1,050 1,060 999 1,041 77,100
2018/11/20 1,100 1,200 1,065 1,067 168,900
2018/11/19 1,000 1,120 991 1,120 184,800
2018/11/16 1,014 1,072 970 970 154,700
2018/11/15 1,001 1,085 999 1,013 169,800
2018/11/14 1,000 1,017 980 998 129,200
2018/11/13 970 1,016 961 1,001 33,700
2018/11/12 972 1,066 968 1,026 96,600
2018/11/09 899 1,000 899 990 131,500
2018/11/08 932 944 875 905 138,300
2018/11/07 929 963 928 929 60,800
2018/11/06 945 946 925 930 50,400
2018/11/05 963 972 932 947 50,800
2018/11/02 932 987 932 978 87,700
2018/11/01 924 945 911 930 53,100
2018/10/31 945 959 928 943 56,600
2018/10/30 900 950 900 936 72,000
2018/10/29 945 957 905 907 45,800
2018/10/26 1,005 1,005 915 945 67,700
2018/10/25 1,024 1,033 961 977 106,800
2018/10/24 1,054 1,094 1,033 1,066 89,000
2018/10/23 1,097 1,106 1,032 1,038 66,200
2018/10/22 1,113 1,115 1,088 1,106 23,500
2018/10/19 1,125 1,125 1,090 1,113 38,000
2018/10/18 1,139 1,154 1,122 1,138 64,900
2018/10/17 1,161 1,168 1,085 1,139 86,000
2018/10/16 1,136 1,193 1,076 1,160 117,100
2018/10/15 1,143 1,171 1,065 1,106 141,600
2018/10/12 1,158 1,165 1,125 1,135 107,100
2018/10/11 1,208 1,210 1,171 1,182 65,900
2018/10/10 1,283 1,283 1,244 1,249 31,500
2018/10/09 1,297 1,313 1,244 1,261 43,300
2018/10/05 1,301 1,320 1,275 1,281 47,900
2018/10/04 1,331 1,337 1,274 1,274 74,700
2018/10/03 1,390 1,390 1,340 1,347 51,700
2018/10/02 1,401 1,402 1,380 1,399 49,800
2018/10/01 1,411 1,422 1,400 1,403 43,400
2018/09/28 1,412 1,420 1,406 1,412 32,900
2018/09/27 1,438 1,445 1,405 1,415 58,900
2018/09/26 1,425 1,436 1,407 1,420 75,300
2018/09/25 1,482 1,517 1,414 1,435 96,800
2018/09/21 1,547 1,547 1,517 1,517 22,900
2018/09/20 1,525 1,550 1,521 1,527 16,900
2018/09/19 1,537 1,543 1,523 1,536 21,900
2018/09/18 1,537 1,538 1,520 1,524 25,000
2018/09/14 1,535 1,563 1,533 1,551 21,000
2018/09/13 1,601 1,619 1,530 1,532 54,700
2018/09/12 1,630 1,630 1,605 1,606 11,400
2018/09/11 1,687 1,687 1,619 1,630 20,000
2018/09/10 1,726 1,726 1,681 1,687 10,900
2018/09/07 1,731 1,746 1,720 1,740 17,300
2018/09/06 1,767 1,767 1,713 1,734 16,700
2018/09/05 1,720 1,797 1,720 1,767 30,900
2018/09/04 1,740 1,740 1,728 1,729 10,300
2018/09/03 1,771 1,775 1,713 1,758 13,100
2018/08/31 1,761 1,777 1,739 1,770 12,600
2018/08/30 1,725 1,755 1,713 1,749 5,200
2018/08/29 1,764 1,764 1,717 1,725 9,000
2018/08/28 1,751 1,757 1,731 1,732 11,400
2018/08/27 1,736 1,763 1,717 1,763 6,300
2018/08/24 1,712 1,746 1,705 1,737 8,600
2018/08/23 1,855 1,880 1,708 1,719 54,200
2018/08/22 1,890 1,890 1,800 1,855 10,100
2018/08/21 1,919 1,919 1,771 1,783 29,100
2018/08/20 1,951 1,951 1,879 1,888 10,600
2018/08/17 1,900 1,950 1,876 1,917 21,700
2018/08/16 1,850 1,886 1,820 1,862 10,600
2018/08/15 1,889 1,903 1,849 1,868 12,100
2018/08/14 1,945 1,947 1,881 1,903 17,700
2018/08/13 1,891 1,891 1,817 1,865 17,000
2018/08/10 1,800 1,919 1,766 1,891 28,900
2018/08/09 1,780 1,834 1,687 1,805 23,500
2018/08/08 1,771 1,826 1,771 1,792 11,600
2018/08/07 1,836 1,836 1,766 1,776 11,200
2018/08/06 1,890 1,891 1,824 1,840 11,000
2018/08/03 1,967 1,970 1,880 1,880 16,600
2018/08/02 1,987 1,998 1,960 1,967 15,700
2018/08/01 1,915 2,005 1,855 1,988 48,200
2018/07/31 1,913 1,947 1,910 1,932 6,300
2018/07/30 1,983 1,983 1,930 1,940 14,000
2018/07/27 1,954 1,972 1,912 1,964 23,900
2018/07/26 1,969 1,993 1,935 1,954 28,700
2018/07/25 1,939 2,010 1,893 1,895 95,300
2018/07/24 1,828 1,896 1,796 1,879 29,600
2018/07/23 1,774 1,848 1,774 1,788 9,700
2018/07/20 1,843 1,862 1,755 1,774 28,200
2018/07/19 1,811 1,928 1,811 1,859 63,900
2018/07/18 1,817 1,843 1,751 1,810 37,600
2018/07/17 1,626 1,800 1,626 1,758 58,200
2018/07/13 1,650 1,651 1,610 1,626 15,200
2018/07/12 1,571 1,630 1,558 1,619 18,700
2018/07/11 1,612 1,735 1,576 1,580 61,100
2018/07/10 1,612 1,679 1,609 1,610 31,100
2018/07/09 1,518 1,771 1,518 1,675 53,200
2018/07/06 1,504 1,549 1,504 1,518 27,500
2018/07/05 1,514 1,525 1,501 1,504 19,900
2018/07/04 1,554 1,554 1,514 1,517 12,800
2018/07/03 1,583 1,598 1,521 1,550 25,800
2018/07/02 1,662 1,664 1,571 1,582 27,900
2018/06/29 1,591 1,689 1,577 1,595 47,600
2018/06/28 1,580 1,607 1,579 1,590 17,600
2018/06/27 1,606 1,606 1,578 1,603 15,000
2018/06/26 1,600 1,617 1,555 1,602 20,200
2018/06/25 1,658 1,662 1,601 1,612 13,400
2018/06/22 1,633 1,673 1,622 1,657 20,700
2018/06/21 1,662 1,731 1,656 1,673 14,700
2018/06/20 1,635 1,700 1,605 1,678 29,600
2018/06/19 1,711 1,712 1,612 1,635 41,300
2018/06/18 1,802 1,804 1,701 1,711 28,000
2018/06/15 1,836 1,870 1,786 1,790 40,100
2018/06/14 1,874 1,893 1,825 1,836 39,900
2018/06/13 1,960 1,965 1,847 1,874 118,800
2018/06/12 1,685 1,999 1,679 1,870 367,700
2018/06/11 1,730 1,799 1,652 1,688 83,600
2018/06/08 1,630 1,722 1,630 1,705 55,800
2018/06/07 1,607 1,638 1,593 1,629 32,200
2018/06/06 1,594 1,641 1,585 1,601 62,700
2018/06/05 1,680 1,683 1,588 1,606 82,800
2018/06/04 1,712 1,732 1,657 1,695 61,800
2018/06/01 1,751 1,751 1,710 1,715 23,400
2018/05/31 1,824 1,847 1,738 1,749 43,600
2018/05/30 1,803 1,824 1,803 1,815 14,300
2018/05/29 1,871 1,879 1,821 1,840 34,300
2018/05/28 1,870 1,890 1,850 1,871 13,700
2018/05/25 1,861 1,880 1,850 1,867 27,400
2018/05/24 1,921 1,930 1,843 1,870 36,300
2018/05/23 1,980 1,980 1,902 1,919 15,800
2018/05/22 1,950 2,000 1,920 1,940 31,500
2018/05/21 1,864 1,941 1,864 1,918 20,500
2018/05/18 1,848 1,870 1,830 1,863 25,100
2018/05/17 1,899 1,917 1,840 1,848 53,600
2018/05/16 1,958 1,980 1,890 1,896 37,900
2018/05/15 1,940 1,981 1,932 1,958 13,600
2018/05/14 1,967 1,972 1,932 1,947 28,300
2018/05/11 1,988 2,000 1,963 1,967 25,200
2018/05/10 1,986 2,048 1,950 1,987 69,700
2018/05/09 2,189 2,189 2,080 2,105 33,800
2018/05/08 2,130 2,177 2,111 2,163 39,900
2018/05/07 2,031 2,125 2,031 2,123 29,700
2018/05/02 2,015 2,027 2,011 2,026 15,600
2018/05/01 2,008 2,030 2,008 2,015 28,800
2018/04/27 2,020 2,046 2,007 2,015 16,500
2018/04/26 2,110 2,110 2,026 2,038 24,300
2018/04/25 2,190 2,205 2,075 2,105 27,700
2018/04/24 2,240 2,240 2,168 2,180 11,300
2018/04/23 2,205 2,246 2,159 2,193 40,100
2018/04/20 2,140 2,179 2,095 2,168 25,100
2018/04/19 2,057 2,179 2,051 2,140 35,000
2018/04/18 2,016 2,069 2,016 2,055 20,400
2018/04/17 2,001 2,020 2,000 2,016 21,900
2018/04/16 2,034 2,035 2,000 2,001 30,300
2018/04/13 2,022 2,028 2,013 2,022 18,300
2018/04/12 2,042 2,059 2,034 2,035 25,100
2018/04/11 2,054 2,114 2,043 2,070 27,000
2018/04/10 2,060 2,079 2,051 2,055 15,700
2018/04/09 2,084 2,093 2,059 2,080 17,600
2018/04/06 2,125 2,166 2,078 2,084 44,400
2018/04/05 2,088 2,184 2,028 2,144 54,800
2018/04/04 2,130 2,147 2,076 2,088 42,500
2018/04/03 2,161 2,161 2,120 2,127 43,200
2018/04/02 2,255 2,311 2,179 2,187 90,100
2018/03/30 2,177 2,268 2,170 2,244 81,500
2018/03/29 2,315 2,327 2,158 2,165 110,100
2018/03/28 2,418 2,438 2,301 2,313 53,100
2018/03/27 2,401 2,425 2,389 2,403 22,000
2018/03/26 2,409 2,446 2,380 2,386 47,600
2018/03/23 2,439 2,485 2,406 2,426 29,300
2018/03/22 2,458 2,471 2,412 2,466 23,100
2018/03/20 2,480 2,489 2,440 2,489 10,300
2018/03/19 2,530 2,536 2,420 2,473 27,000
2018/03/16 2,588 2,588 2,500 2,535 14,300
2018/03/15 2,616 2,616 2,472 2,567 33,200
2018/03/14 2,580 2,630 2,573 2,599 29,300
2018/03/13 2,515 2,602 2,460 2,600 68,300
2018/03/12 2,416 2,516 2,404 2,515 35,200
2018/03/09 2,500 2,500 2,396 2,402 36,200
2018/03/08 2,477 2,519 2,440 2,450 19,900
2018/03/07 2,400 2,543 2,384 2,503 57,400
2018/03/06 2,401 2,438 2,380 2,400 59,900
2018/03/05 2,407 2,423 2,399 2,399 26,900
2018/03/02 2,404 2,430 2,401 2,407 19,200
2018/03/01 2,490 2,490 2,416 2,436 15,100
2018/02/28 2,457 2,495 2,454 2,467 25,400
2018/02/27 2,408 2,494 2,402 2,462 28,400
2018/02/26 2,401 2,412 2,398 2,399 8,900
2018/02/23 2,439 2,439 2,396 2,398 15,000
2018/02/22 2,404 2,420 2,395 2,402 36,400
2018/02/21 2,427 2,433 2,413 2,420 13,100
2018/02/20 2,450 2,450 2,415 2,427 10,700
2018/02/19 2,462 2,477 2,435 2,442 25,100
2018/02/16 2,441 2,465 2,430 2,445 10,400
2018/02/15 2,411 2,447 2,410 2,437 16,100
2018/02/14 2,520 2,520 2,401 2,410 29,400
2018/02/13 2,580 2,580 2,490 2,496 23,000
2018/02/09 2,458 2,500 2,452 2,489 27,900
2018/02/08 2,516 2,585 2,516 2,554 13,600
2018/02/07 2,600 2,600 2,520 2,531 13,500
2018/02/06 2,490 2,584 2,450 2,533 63,200
2018/02/05 2,600 2,616 2,580 2,585 20,500
2018/02/02 2,659 2,659 2,611 2,631 10,200
2018/02/01 2,613 2,624 2,605 2,612 17,500
2018/01/31 2,611 2,647 2,609 2,612 18,900
2018/01/30 2,655 2,660 2,633 2,633 19,800
2018/01/29 2,679 2,680 2,657 2,665 22,300
2018/01/26 2,656 2,662 2,632 2,652 13,800
2018/01/25 2,700 2,700 2,641 2,655 18,600
2018/01/24 2,720 2,746 2,656 2,700 27,000
2018/01/23 2,730 2,731 2,691 2,700 18,500
2018/01/22 2,633 2,720 2,593 2,691 32,400
2018/01/19 2,656 2,688 2,628 2,636 28,300
2018/01/18 2,701 2,723 2,660 2,669 31,000
2018/01/17 2,753 2,783 2,662 2,713 47,200
2018/01/16 2,864 2,866 2,797 2,797 44,100
2018/01/15 2,867 2,891 2,845 2,864 61,200
2018/01/12 2,844 2,873 2,826 2,864 47,100
2018/01/11 2,750 2,880 2,733 2,843 89,600
2018/01/10 2,765 2,790 2,722 2,732 54,700
2018/01/09 2,651 2,780 2,651 2,765 86,000
2018/01/05 2,624 2,639 2,566 2,628 41,200
2018/01/04 2,656 2,679 2,600 2,624 46,300

このページの先頭へ