3591 (株)ワコールホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-032,1202,1542,1182,151143,1002,151
2022-09-302,1672,1762,1242,145152,1002,145
2022-09-292,1652,1972,1532,189184,6002,189
2022-09-282,1672,1832,1382,155248,6002,155
2022-09-272,1962,2072,1872,187177,1002,187
2022-09-262,1982,2052,1712,187219,8002,187
2022-09-222,2402,2482,2262,230221,8002,230
2022-09-212,2702,2742,2502,259128,8002,259
2022-09-202,2792,2902,2712,282128,0002,282
2022-09-162,2532,2642,2492,258124,0002,258
2022-09-152,2422,2592,2402,25384,8002,253
2022-09-142,2342,2492,2292,242108,9002,242
2022-09-132,2642,2692,2512,259107,3002,259
2022-09-122,2592,2652,2502,25882,9002,258
2022-09-092,2302,2642,2292,253172,4002,253
2022-09-082,2222,2342,2192,230149,7002,230
2022-09-072,2052,2232,1832,196104,4002,196
2022-09-062,2142,2332,2112,21691,2002,216
2022-09-052,2122,2242,1942,206148,3002,206
2022-09-022,2242,2292,2062,212159,2002,212
2022-09-012,2092,2412,2022,234152,2002,234
2022-08-312,2122,2322,2012,230169,4002,230
2022-08-302,2222,2352,2082,234112,9002,234
2022-08-292,1942,2132,1872,207117,2002,207
2022-08-262,2532,2552,2412,24370,2002,243
2022-08-252,2252,2522,2232,24892,3002,248
2022-08-242,2432,2522,2232,235120,3002,235
2022-08-232,2332,2472,2172,24183,3002,241
2022-08-222,2402,2632,2242,24892,0002,248
2022-08-192,2382,2482,2282,246100,6002,246
2022-08-182,2182,2362,2092,222175,3002,222
2022-08-172,2362,2442,2222,240169,8002,240
2022-08-162,2312,2312,2062,22877,5002,228
2022-08-152,2492,2492,2222,231112,5002,231
2022-08-122,2202,2722,2142,249235,0002,249
2022-08-102,1662,1952,1542,195126,2002,195
2022-08-092,1882,2042,1532,178170,6002,178
2022-08-082,1942,2052,1742,181123,1002,181
2022-08-052,1682,1982,1662,194122,7002,194
2022-08-042,1612,1802,1572,174117,1002,174
2022-08-032,1522,1552,1372,151108,1002,151
2022-08-022,1632,1642,1362,148166,8002,148
2022-08-012,1532,1862,1422,182138,5002,182
2022-07-292,1792,1792,1462,152187,7002,152
2022-07-282,1822,1932,1582,179189,4002,179
2022-07-272,2032,2032,1782,181112,0002,181
2022-07-262,2252,2282,2072,213116,4002,213
2022-07-252,2212,2352,2102,225114,6002,225
2022-07-222,2242,2442,2192,236153,9002,236
2022-07-212,1732,2292,1662,224254,7002,224
2022-07-202,1502,1802,1422,173162,9002,173
2022-07-192,1082,1152,0942,10888,5002,108
2022-07-152,0902,1052,0832,09059,3002,090
2022-07-142,0812,1002,0752,08868,3002,088
2022-07-132,1002,1122,0852,08569,5002,085
2022-07-122,1002,1022,0712,07998,2002,079
2022-07-112,0922,1272,0922,119113,9002,119
2022-07-082,1012,1102,0752,077191,5002,077
2022-07-072,1062,1132,0852,102103,6002,102
2022-07-062,1082,1112,0852,096119,0002,096
2022-07-052,1832,1832,1292,138129,5002,138
2022-07-042,1202,1552,1172,155249,2002,155
2022-07-012,1102,1372,0672,092193,5002,092
2022-06-302,1592,1822,1362,144169,7002,144
2022-06-292,1592,2022,1442,191493,8002,191
2022-06-282,1512,1742,1442,169134,7002,169
2022-06-272,1762,1792,1322,148121,1002,148
2022-06-242,1222,1372,0922,136161,8002,136
2022-06-232,1072,1312,1042,114137,9002,114
2022-06-222,1192,1222,0972,112132,0002,112
2022-06-212,0882,1072,0802,097157,0002,097
2022-06-202,1152,1252,0742,081180,9002,081
2022-06-172,0792,1112,0792,092243,2002,092
2022-06-162,1142,1372,1142,125168,4002,125
2022-06-152,1032,1172,0932,093161,0002,093
2022-06-142,0952,1122,0722,103152,9002,103
2022-06-132,1202,1222,1012,113174,4002,113
2022-06-102,1622,1642,1362,142232,4002,142
2022-06-092,1782,1932,1652,182181,9002,182
2022-06-082,1902,2162,1782,193267,5002,193
2022-06-072,1552,1862,1552,176169,4002,176
2022-06-062,1382,1732,1372,148258,1002,148
2022-06-032,0902,1362,0752,123260,4002,123
2022-06-022,0792,1002,0552,075156,5002,075
2022-06-012,0012,0881,9982,083270,9002,083
2022-05-312,0372,0391,9851,990273,3001,990
2022-05-302,0152,0431,9982,035376,1002,035
2022-05-272,0152,0151,9811,999152,1001,999
2022-05-262,0282,0372,0012,001128,3002,001
2022-05-252,0072,0252,0012,003148,7002,003
2022-05-242,0192,0391,9872,000291,8002,000
2022-05-231,9832,0231,9692,015236,0002,015
2022-05-201,9651,9761,9411,958169,2001,958
2022-05-191,9351,9841,9311,974128,0001,974
2022-05-181,9741,9811,9581,966169,1001,966
2022-05-171,9601,9891,9401,968213,3001,968
2022-05-161,9861,9891,9021,960407,1001,960
2022-05-131,8011,8551,8001,849139,9001,849
2022-05-121,8451,8451,8051,808103,5001,808
2022-05-111,8191,8351,8091,82994,9001,829
2022-05-101,8201,8381,8031,83298,8001,832
2022-05-091,8321,8371,8211,82785,5001,827
2022-05-061,8481,8521,8311,848112,5001,848
2022-05-021,8541,8761,8531,86097,3001,860
2022-04-281,8151,8541,8151,850128,0001,850
2022-04-271,8151,8341,8031,815310,5001,815
2022-04-261,8501,8551,8391,84194,8001,841
2022-04-251,8151,8381,8101,83687,3001,836
2022-04-221,8441,8571,8381,84582,6001,845
2022-04-211,8481,8721,8451,86585,7001,865
2022-04-201,8391,8661,8331,85390,3001,853
2022-04-191,8211,8371,8181,82884,1001,828
2022-04-181,7991,8141,7841,81396,1001,813
2022-04-151,8101,8191,7981,80889,6001,808
2022-04-141,8221,8351,8181,82073,6001,820
2022-04-131,8171,8291,8101,82682,8001,826
2022-04-121,8341,8421,8051,807103,9001,807
2022-04-111,8381,8461,8201,82977,1001,829
2022-04-081,8401,8461,8211,834116,7001,834
2022-04-071,8361,8441,8171,841109,9001,841
2022-04-061,8811,8841,8611,86198,1001,861
2022-04-051,8941,9131,8901,907185,2001,907
2022-04-041,8471,8831,8441,879150,5001,879
2022-04-011,8241,8651,8051,858176,6001,858
2022-03-311,8601,8661,8381,842199,3001,842
2022-03-301,9241,9261,8621,876171,3001,876
2022-03-291,9411,9411,9161,936229,9001,936
2022-03-281,9261,9421,9121,928126,1001,928
2022-03-251,9411,9431,9031,918215,2001,918
2022-03-241,9461,9501,9111,935155,1001,935
2022-03-231,9461,9771,9461,970204,2001,970
2022-03-221,9111,9331,9101,925191,0001,925
2022-03-181,9091,9121,8731,887255,1001,887
2022-03-171,8901,9151,8811,910183,9001,910
2022-03-161,8791,8831,8571,862199,4001,862
2022-03-151,8391,8691,8331,847208,4001,847
2022-03-141,7961,8311,7961,817187,6001,817
2022-03-111,7531,7901,7531,782218,7001,782
2022-03-101,7601,7991,7521,793189,6001,793
2022-03-091,7291,7351,6871,720255,5001,720
2022-03-081,7561,7631,7031,712296,2001,712
2022-03-071,8491,8491,7631,777236,6001,777
2022-03-041,8891,8921,8521,861211,3001,861
2022-03-031,9341,9341,9001,900107,2001,900
2022-03-021,9231,9321,8941,894258,2001,894
2022-03-011,9691,9811,9601,961141,4001,961
2022-02-281,9651,9761,9421,975180,8001,975
2022-02-251,9601,9691,9441,965114,6001,965
2022-02-241,9861,9921,9401,962187,3001,962
2022-02-221,9951,9981,9691,986215,5001,986
2022-02-212,0102,0282,0052,01399,7002,013
2022-02-182,0352,0482,0282,031104,3002,031
2022-02-172,0902,0932,0422,050134,3002,050
2022-02-162,0542,0932,0542,09092,7002,090
2022-02-152,0582,0892,0492,064161,0002,064
2022-02-142,0702,0782,0402,067187,6002,067
2022-02-102,0902,1062,0762,086150,1002,086
2022-02-092,1022,1132,0832,09296,0002,092
2022-02-082,0542,1042,0542,099160,6002,099
2022-02-072,0572,0652,0312,054190,2002,054
2022-02-042,0602,0942,0532,079166,5002,079
2022-02-032,0562,0862,0532,071151,3002,071
2022-02-022,0022,0661,9972,056217,1002,056
2022-02-012,0512,0771,9851,996367,2001,996
2022-01-312,0702,1072,0702,098113,6002,098
2022-01-282,0502,0902,0502,070145,3002,070
2022-01-272,0792,0822,0232,035184,8002,035
2022-01-262,1152,1202,0802,080101,6002,080
2022-01-252,1302,1302,1012,118128,6002,118
2022-01-242,0902,1292,0882,120124,0002,120
2022-01-212,0622,1012,0592,098108,7002,098
2022-01-202,0542,0972,0542,073110,3002,073
2022-01-192,0942,1012,0472,054157,3002,054
2022-01-182,1182,1322,0962,10491,4002,104
2022-01-172,1102,1232,1082,11765,8002,117
2022-01-142,0992,1162,0822,110134,1002,110
2022-01-132,1112,1122,0982,099108,0002,099
2022-01-122,1072,1302,1072,112127,5002,112
2022-01-112,1022,1202,0662,103119,7002,103
2022-01-072,1202,1352,0882,102168,9002,102
2022-01-062,1592,1712,1052,105179,4002,105
2022-01-052,1742,1912,1602,183128,0002,183
2022-01-042,1402,1602,1272,157120,1002,157

分割・併合履歴 : [2017-09-27]1株→0.5株