3591 (株)ワコールホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4,980 | 4,984 | 4,939 | 4,950 | 78,500 | 4,950 |
| 2025-05-08 | 4,980 | 4,986 | 4,884 | 4,924 | 107,700 | 4,924 |
| 2025-05-07 | 4,985 | 5,037 | 4,968 | 4,988 | 74,800 | 4,988 |
| 2025-05-02 | 4,995 | 5,009 | 4,951 | 4,989 | 76,000 | 4,989 |
| 2025-05-01 | 4,950 | 5,060 | 4,950 | 5,036 | 53,300 | 5,036 |
| 2025-04-30 | 4,970 | 4,994 | 4,940 | 4,990 | 81,300 | 4,990 |
| 2025-04-28 | 5,019 | 5,024 | 4,934 | 4,952 | 71,600 | 4,952 |
| 2025-04-25 | 4,997 | 5,039 | 4,969 | 5,013 | 52,600 | 5,013 |
| 2025-04-24 | 5,010 | 5,041 | 4,972 | 5,008 | 50,300 | 5,008 |
| 2025-04-23 | 5,000 | 5,030 | 4,957 | 4,972 | 65,200 | 4,972 |
| 2025-04-22 | 4,894 | 4,948 | 4,862 | 4,935 | 30,700 | 4,935 |
| 2025-04-21 | 4,956 | 4,967 | 4,924 | 4,932 | 30,100 | 4,932 |
| 2025-04-18 | 4,986 | 5,011 | 4,962 | 5,000 | 44,600 | 5,000 |
| 2025-04-17 | 4,889 | 4,951 | 4,889 | 4,929 | 39,400 | 4,929 |
| 2025-04-16 | 4,918 | 4,944 | 4,891 | 4,901 | 52,900 | 4,901 |
| 2025-04-15 | 4,989 | 5,024 | 4,876 | 4,889 | 92,300 | 4,889 |
| 2025-04-14 | 5,020 | 5,068 | 4,975 | 4,975 | 70,800 | 4,975 |
| 2025-04-11 | 4,950 | 5,042 | 4,914 | 5,020 | 106,700 | 5,020 |
| 2025-04-10 | 5,000 | 5,125 | 4,969 | 5,083 | 155,500 | 5,083 |
| 2025-04-09 | 4,833 | 4,873 | 4,693 | 4,807 | 139,800 | 4,807 |
| 2025-04-08 | 4,867 | 4,972 | 4,840 | 4,879 | 155,600 | 4,879 |
| 2025-04-07 | 4,687 | 4,930 | 4,639 | 4,773 | 205,700 | 4,773 |
| 2025-04-04 | 4,953 | 5,004 | 4,895 | 4,943 | 144,100 | 4,943 |
| 2025-04-03 | 4,900 | 5,053 | 4,900 | 5,053 | 126,900 | 5,053 |
| 2025-04-02 | 5,139 | 5,139 | 5,018 | 5,078 | 105,900 | 5,078 |
| 2025-04-01 | 5,125 | 5,140 | 5,021 | 5,098 | 118,900 | 5,098 |
| 2025-03-31 | 5,090 | 5,143 | 5,078 | 5,093 | 111,300 | 5,093 |
| 2025-03-28 | 5,187 | 5,224 | 5,150 | 5,173 | 108,800 | 5,173 |
| 2025-03-27 | 5,170 | 5,258 | 5,157 | 5,258 | 135,800 | 5,258 |
| 2025-03-26 | 5,249 | 5,249 | 5,178 | 5,205 | 147,200 | 5,205 |
| 2025-03-25 | 5,220 | 5,247 | 5,206 | 5,224 | 67,800 | 5,224 |
| 2025-03-24 | 5,272 | 5,272 | 5,188 | 5,220 | 84,000 | 5,220 |
| 2025-03-21 | 5,229 | 5,287 | 5,228 | 5,240 | 141,900 | 5,240 |
| 2025-03-19 | 5,280 | 5,373 | 5,253 | 5,253 | 141,300 | 5,253 |
| 2025-03-18 | 5,300 | 5,338 | 5,253 | 5,291 | 145,900 | 5,291 |
| 2025-03-17 | 5,240 | 5,302 | 5,239 | 5,263 | 128,700 | 5,263 |
| 2025-03-14 | 5,105 | 5,238 | 5,083 | 5,222 | 124,700 | 5,222 |
| 2025-03-13 | 5,147 | 5,198 | 5,098 | 5,148 | 147,400 | 5,148 |
| 2025-03-12 | 5,038 | 5,132 | 5,002 | 5,124 | 152,100 | 5,124 |
| 2025-03-11 | 5,021 | 5,105 | 4,957 | 5,064 | 237,400 | 5,064 |
| 2025-03-10 | 5,024 | 5,142 | 5,024 | 5,071 | 155,400 | 5,071 |
| 2025-03-07 | 5,050 | 5,088 | 5,010 | 5,061 | 94,500 | 5,061 |
| 2025-03-06 | 5,087 | 5,161 | 5,072 | 5,136 | 68,800 | 5,136 |
| 2025-03-05 | 5,064 | 5,123 | 5,062 | 5,087 | 77,700 | 5,087 |
| 2025-03-04 | 5,096 | 5,150 | 5,030 | 5,060 | 76,800 | 5,060 |
| 2025-03-03 | 5,135 | 5,137 | 5,019 | 5,061 | 107,100 | 5,061 |
| 2025-02-28 | 5,155 | 5,183 | 5,043 | 5,067 | 262,800 | 5,067 |
| 2025-02-27 | 5,122 | 5,201 | 5,087 | 5,157 | 116,000 | 5,157 |
| 2025-02-26 | 5,040 | 5,088 | 5,038 | 5,081 | 101,500 | 5,081 |
| 2025-02-25 | 5,074 | 5,098 | 5,021 | 5,083 | 144,600 | 5,083 |
| 2025-02-21 | 5,156 | 5,183 | 5,139 | 5,150 | 124,500 | 5,150 |
| 2025-02-20 | 5,214 | 5,243 | 5,109 | 5,166 | 157,800 | 5,166 |
| 2025-02-19 | 5,155 | 5,220 | 5,146 | 5,193 | 153,200 | 5,193 |
| 2025-02-18 | 5,161 | 5,201 | 5,118 | 5,163 | 146,600 | 5,163 |
| 2025-02-17 | 5,220 | 5,296 | 5,181 | 5,185 | 204,000 | 5,185 |
| 2025-02-14 | 5,300 | 5,325 | 5,207 | 5,220 | 132,200 | 5,220 |
| 2025-02-13 | 5,052 | 5,305 | 5,049 | 5,264 | 250,300 | 5,264 |
| 2025-02-12 | 4,954 | 5,079 | 4,887 | 5,038 | 265,600 | 5,038 |
| 2025-02-10 | 5,200 | 5,260 | 5,154 | 5,154 | 92,900 | 5,154 |
| 2025-02-07 | 5,297 | 5,297 | 5,212 | 5,225 | 65,400 | 5,225 |
| 2025-02-06 | 5,300 | 5,334 | 5,244 | 5,267 | 60,700 | 5,267 |
| 2025-02-05 | 5,249 | 5,329 | 5,200 | 5,307 | 137,000 | 5,307 |
| 2025-02-04 | 5,330 | 5,368 | 5,232 | 5,235 | 99,000 | 5,235 |
| 2025-02-03 | 5,350 | 5,419 | 5,315 | 5,317 | 148,100 | 5,317 |
| 2025-01-31 | 5,539 | 5,539 | 5,412 | 5,430 | 126,400 | 5,430 |
| 2025-01-30 | 5,540 | 5,569 | 5,537 | 5,551 | 133,300 | 5,551 |
| 2025-01-29 | 5,552 | 5,560 | 5,523 | 5,540 | 98,100 | 5,540 |
| 2025-01-28 | 5,569 | 5,620 | 5,553 | 5,557 | 120,400 | 5,557 |
| 2025-01-27 | 5,500 | 5,623 | 5,492 | 5,569 | 185,300 | 5,569 |
| 2025-01-24 | 5,480 | 5,570 | 5,476 | 5,476 | 119,600 | 5,476 |
| 2025-01-23 | 5,450 | 5,484 | 5,417 | 5,465 | 79,300 | 5,465 |
| 2025-01-22 | 5,481 | 5,545 | 5,471 | 5,480 | 157,200 | 5,480 |
| 2025-01-21 | 5,400 | 5,497 | 5,400 | 5,478 | 122,100 | 5,478 |
| 2025-01-20 | 5,348 | 5,415 | 5,348 | 5,392 | 109,900 | 5,392 |
| 2025-01-17 | 5,370 | 5,399 | 5,338 | 5,348 | 132,800 | 5,348 |
| 2025-01-16 | 5,375 | 5,408 | 5,338 | 5,340 | 130,800 | 5,340 |
| 2025-01-15 | 5,374 | 5,424 | 5,360 | 5,389 | 144,300 | 5,389 |
| 2025-01-14 | 5,180 | 5,427 | 5,161 | 5,374 | 213,700 | 5,374 |
| 2025-01-10 | 5,211 | 5,234 | 5,180 | 5,189 | 82,800 | 5,189 |
| 2025-01-09 | 5,202 | 5,257 | 5,188 | 5,211 | 89,200 | 5,211 |
| 2025-01-08 | 5,270 | 5,275 | 5,234 | 5,249 | 86,200 | 5,249 |
| 2025-01-07 | 5,282 | 5,315 | 5,247 | 5,269 | 81,800 | 5,269 |
| 2025-01-06 | 5,400 | 5,404 | 5,276 | 5,282 | 119,600 | 5,282 |
分割・併合履歴 ： [2017-09-27]1株→0.5株