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
2019/12/30 841 854 841 844 35,900
2019/12/27 851 868 850 850 26,600
2019/12/26 852 866 833 851 128,200
2019/12/25 891 897 890 897 14,600
2019/12/24 890 899 888 897 22,800
2019/12/23 893 927 883 890 43,400
2019/12/20 891 898 888 890 12,100
2019/12/19 899 902 888 898 14,500
2019/12/18 904 906 889 890 22,800
2019/12/17 906 911 891 910 18,300
2019/12/16 909 911 889 893 31,300
2019/12/13 890 902 885 902 33,800
2019/12/12 903 903 890 897 41,700
2019/12/11 940 940 909 915 63,500
2019/12/10 941 958 939 942 20,900
2019/12/09 969 969 945 953 25,800
2019/12/06 948 972 935 969 57,400
2019/12/05 991 1,013 935 938 113,900
2019/12/04 973 1,013 969 991 109,700
2019/12/03 951 990 951 976 107,800
2019/12/02 960 970 943 963 50,500
2019/11/29 967 970 932 947 66,700
2019/11/28 939 954 931 954 47,600
2019/11/27 934 951 927 940 59,100
2019/11/26 958 977 930 934 120,500
2019/11/25 922 955 919 954 120,300
2019/11/22 925 942 910 937 136,300
2019/11/21 999 1,019 923 923 380,600
2019/11/20 972 982 940 970 489,600
2019/11/19 1,013 1,088 972 1,002 2,912,100
2019/11/18 920 1,043 903 1,043 1,840,500
2019/11/15 746 893 742 893 50,200
2019/11/14 755 755 740 743 23,700
2019/11/13 737 746 718 740 44,200
2019/11/12 763 764 716 739 55,400
2019/11/11 802 805 778 778 40,200
2019/11/08 825 849 821 827 15,800
2019/11/07 825 828 820 828 11,700
2019/11/06 825 833 824 825 9,200
2019/11/05 829 840 827 828 11,100
2019/11/01 834 849 815 822 17,500
2019/10/31 816 825 816 820 5,400
2019/10/30 836 836 827 828 11,100
2019/10/29 838 843 835 836 9,100
2019/10/28 842 844 839 840 10,400
2019/10/25 847 860 837 843 19,000
2019/10/24 856 867 852 852 11,600
2019/10/23 864 872 851 856 18,500
2019/10/21 875 875 863 866 11,500
2019/10/18 857 868 849 868 5,600
2019/10/17 835 851 835 847 10,200
2019/10/16 833 850 833 834 10,100
2019/10/15 822 836 817 833 14,100
2019/10/11 840 840 817 821 15,000
2019/10/10 864 864 838 842 12,900
2019/10/09 865 870 865 869 8,500
2019/10/08 870 876 868 874 11,900
2019/10/07 884 884 875 875 12,000
2019/10/04 879 885 877 879 5,300
2019/10/03 879 882 877 878 11,400
2019/10/02 886 888 882 882 8,100
2019/10/01 886 887 879 887 23,700
2019/09/30 884 885 876 880 6,000
2019/09/27 897 897 882 886 11,800
2019/09/26 898 898 883 897 13,200
2019/09/25 893 893 882 893 10,700
2019/09/24 888 895 887 895 9,400
2019/09/20 892 898 888 888 11,000
2019/09/19 897 903 887 897 12,800
2019/09/18 911 923 900 902 12,900
2019/09/17 901 916 897 911 11,400
2019/09/13 881 898 881 897 14,000
2019/09/12 891 892 882 887 8,500
2019/09/11 891 899 879 884 17,900
2019/09/10 883 892 883 890 10,000
2019/09/09 890 901 880 883 10,500
2019/09/06 891 895 887 891 8,800
2019/09/05 904 908 861 883 18,700
2019/09/04 882 908 877 898 17,700
2019/09/03 889 890 879 889 11,500
2019/09/02 923 923 871 881 40,400
2019/08/30 919 933 915 923 13,400
2019/08/29 937 938 901 911 21,100
2019/08/28 967 967 930 938 22,000
2019/08/27 969 981 948 957 19,000
2019/08/26 969 977 958 964 13,800
2019/08/23 984 998 977 985 12,000
2019/08/22 994 996 971 973 22,900
2019/08/21 999 999 970 990 22,600
2019/08/20 986 1,020 977 999 18,200
2019/08/19 1,002 1,002 970 976 17,700
2019/08/16 996 996 982 988 14,000
2019/08/15 987 998 980 997 15,600
2019/08/14 1,004 1,015 989 992 10,400
2019/08/13 979 1,008 978 998 24,300
2019/08/09 1,005 1,030 1,005 1,008 18,000
2019/08/08 1,012 1,066 1,012 1,044 24,500
2019/08/07 1,002 1,015 995 1,012 4,500
2019/08/06 975 1,010 955 1,006 23,800
2019/08/05 1,016 1,016 960 976 37,600
2019/08/02 1,015 1,032 1,006 1,018 21,500
2019/08/01 1,047 1,047 1,017 1,022 18,100
2019/07/31 1,049 1,049 1,017 1,036 26,900
2019/07/30 1,058 1,059 1,047 1,049 15,100
2019/07/29 1,068 1,068 1,053 1,058 9,700
2019/07/26 1,053 1,068 1,045 1,057 13,000
2019/07/25 1,056 1,062 1,047 1,053 15,100
2019/07/24 1,101 1,101 1,070 1,071 22,300
2019/07/23 1,099 1,118 1,099 1,101 18,800
2019/07/22 1,096 1,099 1,082 1,098 9,200
2019/07/19 1,106 1,107 1,080 1,094 32,100
2019/07/18 1,080 1,115 1,076 1,082 30,300
2019/07/17 1,078 1,122 1,074 1,090 72,500
2019/07/16 1,040 1,178 1,038 1,145 203,700
2019/07/12 1,027 1,029 1,008 1,022 22,900
2019/07/11 1,022 1,029 1,009 1,020 10,700
2019/07/10 1,011 1,022 1,003 1,022 10,900
2019/07/09 1,023 1,028 1,003 1,011 16,600
2019/07/08 1,061 1,061 1,019 1,026 24,200
2019/07/05 1,073 1,088 1,055 1,057 30,000
2019/07/04 1,050 1,075 1,044 1,074 27,900
2019/07/03 1,046 1,072 1,035 1,044 59,000
2019/07/02 1,015 1,039 1,015 1,036 20,900
2019/07/01 1,009 1,025 1,008 1,010 21,700
2019/06/28 1,006 1,018 997 1,013 17,600
2019/06/27 1,011 1,033 1,003 1,003 28,000
2019/06/26 1,030 1,059 1,009 1,009 62,500
2019/06/25 1,020 1,023 996 1,000 29,700
2019/06/24 991 1,064 975 1,005 121,800
2019/06/21 943 996 943 994 58,500
2019/06/20 930 953 919 938 19,900
2019/06/19 915 928 915 922 10,500
2019/06/18 936 936 906 911 22,200
2019/06/17 921 987 904 936 174,000
2019/06/14 942 942 923 923 11,700
2019/06/13 946 946 922 937 20,300
2019/06/12 963 966 944 959 16,800
2019/06/11 936 966 936 961 15,300
2019/06/10 935 956 935 942 10,700
2019/06/07 926 948 918 935 11,300
2019/06/06 940 940 914 916 10,300
2019/06/05 917 954 906 940 12,400
2019/06/04 904 912 894 906 10,900
2019/06/03 900 912 892 905 18,900
2019/05/31 935 935 904 906 16,400
2019/05/30 947 947 927 932 12,400
2019/05/29 970 970 935 941 13,300
2019/05/28 962 975 955 955 9,600
2019/05/27 960 977 953 968 12,600
2019/05/24 970 970 940 960 14,000
2019/05/23 976 976 943 961 21,300
2019/05/22 950 989 950 981 19,300
2019/05/21 964 964 924 945 26,100
2019/05/20 996 1,014 963 964 33,000
2019/05/17 1,004 1,004 991 1,002 19,200
2019/05/16 1,050 1,050 991 1,003 40,700
2019/05/15 999 1,041 986 990 80,600
2019/05/14 910 996 910 986 62,200
2019/05/13 928 946 916 921 37,700
2019/05/10 968 974 880 916 68,300
2019/05/09 1,013 1,025 999 1,006 37,300
2019/05/08 1,000 1,027 998 1,010 35,500
2019/05/07 1,020 1,035 998 1,008 42,500
2019/04/26 1,030 1,032 1,001 1,015 31,900
2019/04/25 1,068 1,076 1,021 1,034 50,400
2019/04/24 1,090 1,099 1,069 1,069 49,600
2019/04/23 1,181 1,181 1,106 1,106 89,200
2019/04/22 1,137 1,234 1,082 1,121 254,100
2019/04/19 1,027 1,060 1,019 1,060 34,000
2019/04/18 1,002 1,038 994 1,018 24,400
2019/04/17 1,023 1,023 978 999 36,100
2019/04/16 1,070 1,070 1,030 1,033 33,500
2019/04/15 1,096 1,097 1,062 1,074 28,400
2019/04/12 1,061 1,080 1,049 1,079 26,200
2019/04/11 1,059 1,080 1,046 1,053 29,600
2019/04/10 1,081 1,103 1,050 1,059 43,900
2019/04/09 1,150 1,150 1,086 1,097 56,700
2019/04/08 1,159 1,165 1,125 1,151 71,600
2019/04/05 1,077 1,150 1,068 1,115 122,600
2019/04/04 1,005 1,076 1,001 1,075 79,400
2019/04/03 979 1,005 969 1,003 30,100
2019/04/02 995 998 957 964 28,000
2019/04/01 976 1,010 965 977 49,400
2019/03/29 930 958 922 957 36,300
2019/03/28 928 928 896 925 24,900
2019/03/27 918 930 918 919 9,400
2019/03/26 931 932 912 912 17,500
2019/03/25 921 933 918 931 26,200
2019/03/22 964 964 940 948 18,600
2019/03/20 919 972 916 964 43,500
2019/03/19 937 939 919 921 22,900
2019/03/18 930 933 904 933 43,500
2019/03/15 861 892 861 877 13,800
2019/03/14 862 869 850 857 17,000
2019/03/13 877 877 859 862 6,700
2019/03/12 878 887 858 877 8,300
2019/03/11 851 901 845 855 30,600
2019/03/08 923 923 862 873 67,200
2019/03/07 920 926 885 895 64,200
2019/03/06 925 944 915 915 50,100
2019/03/05 937 940 918 940 31,100
2019/03/04 950 952 919 952 28,300
2019/03/01 957 960 940 943 8,300
2019/02/28 961 966 951 952 9,500
2019/02/27 971 971 955 961 1,500
2019/02/26 964 969 953 963 9,800
2019/02/25 949 980 948 970 8,100
2019/02/22 956 956 944 949 13,300
2019/02/21 965 965 954 957 4,300
2019/02/20 972 972 954 962 7,200
2019/02/19 966 970 948 969 14,100
2019/02/18 979 979 946 951 17,000
2019/02/15 968 974 944 966 12,400
2019/02/14 989 991 975 980 15,400
2019/02/13 970 982 965 974 29,100
2019/02/12 982 984 950 967 24,000
2019/02/08 930 935 916 922 18,600
2019/02/07 936 984 916 934 34,300
2019/02/06 925 937 920 936 10,900
2019/02/05 948 951 920 923 11,700
2019/02/04 917 952 902 927 21,600
2019/02/01 995 995 923 929 18,000
2019/01/31 932 952 920 935 35,300
2019/01/30 1,020 1,020 932 932 42,100
2019/01/29 971 1,038 971 1,006 67,500
2019/01/28 913 1,018 913 968 78,300
2019/01/25 863 911 863 889 18,000
2019/01/24 841 878 834 863 7,100
2019/01/23 852 860 837 848 8,300
2019/01/22 876 895 862 862 12,600
2019/01/21 890 890 865 875 16,100
2019/01/18 840 883 825 872 15,700
2019/01/17 843 871 813 840 25,000
2019/01/16 879 880 850 856 10,800
2019/01/15 840 900 822 887 19,400
2019/01/11 816 864 794 840 25,800
2019/01/10 822 836 802 814 13,500
2019/01/09 830 880 830 832 18,600
2019/01/08 865 871 835 840 22,500
2019/01/07 790 904 790 862 63,900
2019/01/04 725 824 686 805 65,100

このページの先頭へ