3591 (株)ワコールホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 2,370 | 2,370 | 2,340 | 2,357 | 239,300 | 2,357 |
2023-02-02 | 2,430 | 2,430 | 2,371 | 2,385 | 273,200 | 2,385 |
2023-02-01 | 2,450 | 2,461 | 2,432 | 2,439 | 106,100 | 2,439 |
2023-01-31 | 2,420 | 2,440 | 2,416 | 2,437 | 166,400 | 2,437 |
2023-01-30 | 2,410 | 2,419 | 2,405 | 2,418 | 122,900 | 2,418 |
2023-01-27 | 2,410 | 2,411 | 2,399 | 2,410 | 120,500 | 2,410 |
2023-01-26 | 2,401 | 2,409 | 2,395 | 2,402 | 74,300 | 2,402 |
2023-01-25 | 2,398 | 2,405 | 2,385 | 2,397 | 197,400 | 2,397 |
2023-01-24 | 2,400 | 2,408 | 2,392 | 2,396 | 138,200 | 2,396 |
2023-01-23 | 2,380 | 2,402 | 2,376 | 2,396 | 143,200 | 2,396 |
2023-01-20 | 2,367 | 2,370 | 2,346 | 2,370 | 124,700 | 2,370 |
2023-01-19 | 2,363 | 2,372 | 2,352 | 2,367 | 124,600 | 2,367 |
2023-01-18 | 2,382 | 2,402 | 2,362 | 2,383 | 149,500 | 2,383 |
2023-01-17 | 2,367 | 2,380 | 2,362 | 2,375 | 160,100 | 2,375 |
2023-01-16 | 2,352 | 2,380 | 2,346 | 2,367 | 127,400 | 2,367 |
2023-01-13 | 2,315 | 2,357 | 2,310 | 2,346 | 195,600 | 2,346 |
2023-01-12 | 2,350 | 2,352 | 2,300 | 2,323 | 331,200 | 2,323 |
2023-01-11 | 2,364 | 2,389 | 2,362 | 2,371 | 224,100 | 2,371 |
2023-01-10 | 2,363 | 2,379 | 2,359 | 2,364 | 132,900 | 2,364 |
2023-01-06 | 2,354 | 2,373 | 2,348 | 2,360 | 146,600 | 2,360 |
2023-01-05 | 2,324 | 2,352 | 2,320 | 2,352 | 222,100 | 2,352 |
2023-01-04 | 2,358 | 2,363 | 2,344 | 2,347 | 139,900 | 2,347 |
分割・併合履歴 : [2017-09-27]1株→0.5株