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 |
---|---|---|---|---|---|
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 |
2023/11/07 | 260 | 262 | 259 | 261 | 2,300 |
2023/11/06 | 257 | 262 | 256 | 260 | 21,500 |
2023/11/02 | 257 | 257 | 255 | 257 | 1,000 |
2023/11/01 | 256 | 260 | 253 | 256 | 5,500 |
2023/10/31 | 254 | 256 | 249 | 254 | 4,000 |
2023/10/30 | 259 | 259 | 255 | 255 | 2,700 |
2023/10/27 | 248 | 261 | 246 | 259 | 7,700 |
2023/10/26 | 251 | 251 | 248 | 248 | 1,700 |
2023/10/25 | 255 | 255 | 249 | 249 | 4,200 |
2023/10/24 | 252 | 252 | 245 | 250 | 4,800 |
2023/10/23 | 255 | 255 | 249 | 250 | 14,300 |
2023/10/20 | 260 | 260 | 253 | 256 | 9,800 |
2023/10/19 | 260 | 260 | 257 | 260 | 1,300 |
2023/10/18 | 264 | 264 | 258 | 261 | 4,200 |
2023/10/17 | 262 | 265 | 257 | 265 | 7,100 |
2023/10/16 | 263 | 264 | 259 | 259 | 8,000 |
2023/10/13 | 270 | 270 | 265 | 265 | 2,600 |
2023/10/12 | 269 | 276 | 267 | 269 | 10,800 |
2023/10/11 | 274 | 274 | 265 | 271 | 3,900 |
2023/10/10 | 272 | 276 | 265 | 271 | 6,500 |
2023/10/06 | 272 | 272 | 271 | 272 | 800 |
2023/10/05 | 264 | 269 | 264 | 267 | 4,200 |
2023/10/04 | 260 | 273 | 260 | 264 | 12,500 |
2023/10/03 | 270 | 270 | 264 | 267 | 18,400 |
2023/10/02 | 273 | 277 | 268 | 270 | 16,100 |
2023/09/29 | 277 | 278 | 272 | 273 | 12,000 |
2023/09/28 | 273 | 281 | 268 | 275 | 9,300 |
2023/09/27 | 273 | 276 | 269 | 274 | 18,800 |
2023/09/26 | 278 | 280 | 272 | 273 | 22,300 |
2023/09/25 | 285 | 288 | 276 | 277 | 40,700 |
2023/09/22 | 283 | 283 | 274 | 274 | 104,200 |
2023/09/21 | 298 | 334 | 283 | 283 | 1,379,400 |
2023/09/20 | 285 | 285 | 275 | 278 | 7,400 |
2023/09/19 | 285 | 285 | 272 | 282 | 22,500 |
2023/09/15 | 287 | 288 | 285 | 286 | 5,400 |
2023/09/14 | 288 | 289 | 287 | 289 | 700 |
2023/09/13 | 288 | 290 | 286 | 286 | 2,300 |
2023/09/12 | 291 | 291 | 285 | 288 | 13,300 |
2023/09/11 | 291 | 295 | 291 | 291 | 7,500 |
2023/09/08 | 292 | 293 | 291 | 293 | 1,800 |
2023/09/07 | 293 | 293 | 291 | 292 | 1,900 |
2023/09/06 | 292 | 294 | 291 | 292 | 5,700 |
2023/09/05 | 294 | 294 | 291 | 292 | 1,400 |
2023/09/04 | 294 | 297 | 291 | 291 | 5,000 |
2023/09/01 | 294 | 295 | 294 | 294 | 13,100 |
2023/08/31 | 296 | 299 | 293 | 293 | 4,000 |
2023/08/30 | 297 | 300 | 292 | 297 | 10,100 |
2023/08/29 | 303 | 303 | 300 | 301 | 900 |
2023/08/28 | 301 | 303 | 297 | 300 | 4,700 |
2023/08/25 | 299 | 307 | 293 | 296 | 8,400 |
2023/08/24 | 291 | 304 | 291 | 299 | 12,300 |
2023/08/23 | 296 | 296 | 290 | 292 | 5,500 |
2023/08/22 | 297 | 297 | 290 | 293 | 12,600 |
2023/08/21 | 297 | 297 | 297 | 297 | 1,400 |
2023/08/18 | 301 | 326 | 296 | 296 | 48,700 |
2023/08/17 | 302 | 302 | 290 | 294 | 14,300 |
2023/08/16 | 306 | 306 | 303 | 305 | 2,200 |
2023/08/15 | 305 | 306 | 302 | 303 | 5,600 |
2023/08/14 | 304 | 307 | 302 | 303 | 6,700 |
2023/08/10 | 315 | 315 | 300 | 309 | 28,900 |
2023/08/09 | 319 | 325 | 319 | 320 | 15,800 |
2023/08/08 | 316 | 340 | 314 | 322 | 90,700 |
2023/08/07 | 303 | 315 | 303 | 311 | 11,000 |
2023/08/04 | 302 | 306 | 302 | 304 | 1,700 |
2023/08/03 | 304 | 310 | 301 | 302 | 7,000 |
2023/08/02 | 305 | 307 | 305 | 305 | 2,000 |
2023/08/01 | 311 | 312 | 303 | 310 | 5,000 |
2023/07/31 | 307 | 310 | 304 | 305 | 4,400 |
2023/07/28 | 312 | 313 | 306 | 306 | 6,100 |
2023/07/27 | 315 | 315 | 311 | 311 | 1,000 |
2023/07/26 | 313 | 314 | 310 | 313 | 5,100 |
2023/07/25 | 315 | 317 | 311 | 314 | 3,300 |
2023/07/24 | 315 | 315 | 312 | 312 | 1,600 |
2023/07/21 | 313 | 315 | 310 | 310 | 8,000 |
2023/07/20 | 310 | 313 | 309 | 313 | 4,400 |
2023/07/19 | 312 | 313 | 308 | 311 | 4,800 |
2023/07/18 | 309 | 322 | 307 | 313 | 21,800 |
2023/07/14 | 306 | 308 | 301 | 304 | 6,300 |
2023/07/13 | 304 | 307 | 301 | 305 | 6,600 |
2023/07/12 | 305 | 309 | 303 | 304 | 9,400 |
2023/07/11 | 305 | 306 | 300 | 302 | 11,700 |
2023/07/10 | 301 | 306 | 297 | 300 | 16,900 |
2023/07/07 | 297 | 300 | 292 | 296 | 8,100 |
2023/07/06 | 295 | 295 | 292 | 293 | 7,000 |
2023/07/05 | 300 | 300 | 295 | 295 | 16,400 |
2023/07/04 | 300 | 303 | 300 | 300 | 5,800 |
2023/07/03 | 305 | 305 | 297 | 299 | 15,400 |
2023/06/30 | 299 | 307 | 298 | 302 | 8,400 |
2023/06/29 | 303 | 305 | 297 | 298 | 12,200 |
2023/06/28 | 303 | 303 | 301 | 303 | 7,000 |
2023/06/27 | 303 | 306 | 298 | 300 | 12,000 |
2023/06/26 | 310 | 314 | 295 | 303 | 42,300 |
2023/06/23 | 305 | 309 | 301 | 307 | 15,900 |
2023/06/22 | 303 | 314 | 302 | 304 | 22,900 |
2023/06/21 | 304 | 310 | 304 | 307 | 7,300 |
2023/06/20 | 310 | 312 | 304 | 304 | 10,900 |
2023/06/19 | 305 | 314 | 302 | 310 | 16,200 |
2023/06/16 | 304 | 314 | 295 | 301 | 57,700 |
2023/06/15 | 329 | 329 | 307 | 307 | 52,200 |
2023/06/14 | 325 | 363 | 302 | 317 | 347,700 |
2023/06/13 | 338 | 342 | 326 | 326 | 39,900 |
2023/06/12 | 351 | 365 | 335 | 335 | 111,000 |
2023/06/09 | 334 | 340 | 318 | 340 | 181,500 |
2023/06/08 | 301 | 380 | 296 | 349 | 933,200 |
2023/06/07 | 317 | 319 | 296 | 301 | 141,500 |
2023/06/06 | 276 | 343 | 276 | 303 | 577,400 |
2023/06/05 | 278 | 280 | 276 | 278 | 3,100 |
2023/06/02 | 278 | 278 | 276 | 277 | 1,200 |
2023/06/01 | 279 | 279 | 277 | 278 | 1,000 |
2023/05/31 | 277 | 285 | 276 | 278 | 2,400 |
2023/05/30 | 274 | 281 | 274 | 276 | 10,000 |
2023/05/29 | 276 | 277 | 273 | 273 | 5,800 |
2023/05/26 | 280 | 285 | 278 | 278 | 4,900 |
2023/05/25 | 291 | 291 | 280 | 284 | 5,900 |
2023/05/24 | 282 | 299 | 282 | 291 | 6,500 |
2023/05/23 | 283 | 283 | 281 | 282 | 2,500 |
2023/05/22 | 280 | 285 | 280 | 283 | 6,700 |
2023/05/19 | 275 | 285 | 274 | 279 | 8,600 |
2023/05/18 | 274 | 280 | 270 | 274 | 13,700 |
2023/05/17 | 277 | 290 | 266 | 266 | 25,100 |
2023/05/16 | 280 | 280 | 277 | 277 | 5,400 |
2023/05/15 | 275 | 280 | 274 | 280 | 4,700 |
2023/05/12 | 280 | 280 | 268 | 268 | 52,400 |
2023/05/11 | 300 | 305 | 284 | 284 | 32,200 |
2023/05/10 | 301 | 304 | 300 | 300 | 1,200 |
2023/05/09 | 298 | 315 | 297 | 298 | 17,300 |
2023/05/08 | 294 | 297 | 293 | 296 | 9,200 |
2023/05/02 | 295 | 297 | 283 | 290 | 12,900 |
2023/05/01 | 314 | 314 | 290 | 297 | 23,600 |
2023/04/28 | 314 | 317 | 305 | 305 | 6,300 |
2023/04/27 | 315 | 320 | 300 | 318 | 11,100 |
2023/04/26 | 324 | 324 | 313 | 313 | 9,500 |
2023/04/25 | 327 | 327 | 316 | 324 | 8,600 |
2023/04/24 | 320 | 327 | 320 | 327 | 14,400 |
2023/04/21 | 320 | 327 | 316 | 327 | 11,700 |
2023/04/20 | 320 | 325 | 317 | 325 | 12,400 |
2023/04/19 | 312 | 328 | 312 | 318 | 37,300 |
2023/04/18 | 309 | 329 | 306 | 311 | 55,800 |
2023/04/17 | 304 | 311 | 303 | 309 | 13,200 |
2023/04/14 | 305 | 307 | 300 | 302 | 9,200 |
2023/04/13 | 304 | 308 | 299 | 305 | 19,100 |
2023/04/12 | 303 | 303 | 293 | 299 | 18,400 |
2023/04/11 | 293 | 298 | 287 | 295 | 15,200 |
2023/04/10 | 285 | 292 | 283 | 289 | 6,800 |
2023/04/07 | 294 | 296 | 284 | 285 | 7,500 |
2023/04/06 | 287 | 297 | 284 | 295 | 17,100 |
2023/04/05 | 295 | 301 | 291 | 295 | 7,000 |
2023/04/04 | 300 | 300 | 295 | 297 | 9,900 |
2023/04/03 | 300 | 303 | 291 | 299 | 8,000 |
2023/03/31 | 288 | 300 | 288 | 299 | 10,900 |
2023/03/30 | 301 | 301 | 280 | 290 | 15,400 |
2023/03/29 | 300 | 303 | 291 | 300 | 19,600 |
2023/03/28 | 288 | 315 | 283 | 296 | 119,300 |
2023/03/27 | 284 | 287 | 283 | 287 | 7,400 |
2023/03/24 | 281 | 284 | 280 | 281 | 2,400 |
2023/03/23 | 282 | 287 | 282 | 284 | 2,600 |
2023/03/22 | 288 | 290 | 284 | 289 | 3,300 |
2023/03/20 | 287 | 287 | 279 | 280 | 4,400 |
2023/03/17 | 283 | 295 | 278 | 288 | 12,700 |
2023/03/16 | 285 | 285 | 276 | 278 | 8,400 |
2023/03/15 | 288 | 288 | 282 | 285 | 8,400 |
2023/03/14 | 284 | 289 | 282 | 282 | 3,300 |
2023/03/13 | 291 | 291 | 282 | 286 | 8,400 |
2023/03/10 | 303 | 303 | 292 | 296 | 9,400 |
2023/03/09 | 297 | 306 | 293 | 306 | 19,100 |
2023/03/08 | 300 | 300 | 295 | 297 | 6,100 |
2023/03/07 | 289 | 305 | 289 | 300 | 21,000 |
2023/03/06 | 281 | 288 | 281 | 288 | 24,900 |
2023/03/03 | 301 | 308 | 287 | 288 | 39,500 |
2023/03/02 | 297 | 305 | 296 | 301 | 14,900 |
2023/03/01 | 312 | 315 | 296 | 296 | 32,600 |
2023/02/28 | 314 | 315 | 300 | 309 | 36,300 |
2023/02/27 | 299 | 323 | 298 | 320 | 102,900 |
2023/02/24 | 296 | 298 | 289 | 297 | 27,600 |
2023/02/22 | 278 | 288 | 278 | 288 | 12,100 |
2023/02/21 | 284 | 295 | 280 | 281 | 21,600 |
2023/02/20 | 278 | 285 | 276 | 284 | 15,200 |
2023/02/17 | 278 | 279 | 272 | 273 | 7,900 |
2023/02/16 | 272 | 282 | 267 | 281 | 15,300 |
2023/02/15 | 281 | 281 | 265 | 272 | 14,800 |
2023/02/14 | 288 | 288 | 277 | 279 | 19,200 |
2023/02/13 | 264 | 290 | 262 | 290 | 79,500 |
2023/02/10 | 283 | 299 | 268 | 273 | 346,100 |
2023/02/09 | 257 | 261 | 248 | 251 | 22,100 |
2023/02/08 | 266 | 267 | 252 | 252 | 17,900 |
2023/02/07 | 263 | 265 | 263 | 265 | 2,800 |
2023/02/06 | 265 | 266 | 264 | 264 | 8,200 |
2023/02/03 | 270 | 270 | 264 | 266 | 9,800 |
2023/02/02 | 267 | 268 | 265 | 268 | 2,900 |
2023/02/01 | 268 | 268 | 264 | 265 | 7,400 |
2023/01/31 | 262 | 265 | 262 | 264 | 6,200 |
2023/01/30 | 266 | 266 | 261 | 264 | 11,400 |
2023/01/27 | 252 | 265 | 252 | 262 | 53,800 |
2023/01/26 | 250 | 254 | 248 | 253 | 17,300 |
2023/01/25 | 247 | 247 | 244 | 247 | 3,300 |
2023/01/24 | 244 | 248 | 244 | 247 | 6,000 |
2023/01/23 | 239 | 250 | 238 | 245 | 14,300 |
2023/01/20 | 239 | 242 | 238 | 238 | 6,200 |
2023/01/19 | 236 | 249 | 236 | 243 | 16,100 |
2023/01/18 | 241 | 241 | 231 | 240 | 11,300 |
2023/01/17 | 237 | 239 | 237 | 239 | 5,100 |
2023/01/16 | 241 | 241 | 236 | 240 | 5,100 |
2023/01/13 | 248 | 248 | 236 | 236 | 20,600 |
2023/01/12 | 237 | 246 | 231 | 246 | 25,700 |
2023/01/11 | 230 | 236 | 227 | 231 | 15,400 |
2023/01/10 | 232 | 233 | 225 | 230 | 16,300 |
2023/01/06 | 235 | 235 | 229 | 231 | 7,700 |
2023/01/05 | 230 | 239 | 221 | 235 | 18,800 |
2023/01/04 | 234 | 235 | 223 | 232 | 21,300 |