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 |
---|---|---|---|---|---|---|
2023-06-08 | 3,007 | 3,011 | 2,971.5 | 2,986.5 | 180,800 | 2,986.50 |
2023-06-07 | 2,988 | 3,019 | 2,973 | 2,998 | 245,700 | 2,998 |
2023-06-06 | 2,939 | 2,976.5 | 2,926.5 | 2,976.5 | 228,300 | 2,976.50 |
2023-06-05 | 2,930.5 | 2,950.5 | 2,930.5 | 2,950 | 240,000 | 2,950 |
2023-06-02 | 2,870 | 2,905 | 2,870 | 2,900 | 118,500 | 2,900 |
2023-06-01 | 2,862 | 2,894 | 2,856 | 2,867 | 153,600 | 2,867 |
2023-05-31 | 2,900 | 2,909 | 2,872 | 2,872 | 226,700 | 2,872 |
2023-05-30 | 2,885 | 2,910 | 2,874 | 2,902 | 156,300 | 2,902 |
2023-05-29 | 2,950 | 2,954 | 2,894 | 2,903 | 210,200 | 2,903 |
2023-05-26 | 2,902 | 2,921 | 2,891 | 2,901 | 211,300 | 2,901 |
2023-05-25 | 2,920 | 2,945 | 2,902 | 2,937 | 167,300 | 2,937 |
2023-05-24 | 2,918 | 2,949 | 2,901 | 2,926 | 228,200 | 2,926 |
2023-05-23 | 2,964 | 2,971 | 2,904 | 2,923 | 235,200 | 2,923 |
2023-05-22 | 2,970 | 2,977 | 2,934 | 2,964 | 217,900 | 2,964 |
2023-05-19 | 3,015 | 3,020 | 2,990 | 3,010 | 163,200 | 3,010 |
2023-05-18 | 3,020 | 3,030 | 2,977 | 3,000 | 281,600 | 3,000 |
2023-05-17 | 3,030 | 3,070 | 2,999 | 3,010 | 377,900 | 3,010 |
2023-05-16 | 2,960 | 3,015 | 2,943 | 3,015 | 403,600 | 3,015 |
2023-05-15 | 2,820 | 2,948 | 2,810 | 2,941 | 553,000 | 2,941 |
2023-05-12 | 2,702 | 2,723 | 2,699 | 2,720 | 188,200 | 2,720 |
2023-05-11 | 2,676 | 2,695 | 2,674 | 2,680 | 126,400 | 2,680 |
2023-05-10 | 2,697 | 2,703 | 2,676 | 2,700 | 181,300 | 2,700 |
2023-05-09 | 2,670 | 2,676 | 2,651 | 2,664 | 122,900 | 2,664 |
2023-05-08 | 2,640 | 2,676 | 2,638 | 2,670 | 119,700 | 2,670 |
2023-05-02 | 2,645 | 2,649 | 2,613 | 2,625 | 90,100 | 2,625 |
2023-05-01 | 2,646 | 2,651 | 2,626 | 2,634 | 95,400 | 2,634 |
2023-04-28 | 2,629 | 2,639 | 2,617 | 2,635 | 133,100 | 2,635 |
2023-04-27 | 2,631 | 2,631 | 2,592 | 2,604 | 151,900 | 2,604 |
2023-04-26 | 2,624 | 2,642 | 2,612 | 2,626 | 161,300 | 2,626 |
2023-04-25 | 2,625 | 2,654 | 2,618 | 2,636 | 173,800 | 2,636 |
2023-04-24 | 2,594 | 2,610 | 2,565 | 2,608 | 112,700 | 2,608 |
2023-04-21 | 2,582 | 2,599 | 2,572 | 2,590 | 173,100 | 2,590 |
2023-04-20 | 2,549 | 2,576 | 2,538 | 2,569 | 122,800 | 2,569 |
2023-04-19 | 2,549 | 2,553 | 2,523 | 2,551 | 121,200 | 2,551 |
2023-04-18 | 2,567 | 2,567 | 2,543 | 2,559 | 143,600 | 2,559 |
2023-04-17 | 2,555 | 2,559 | 2,530 | 2,551 | 131,700 | 2,551 |
2023-04-14 | 2,567 | 2,570 | 2,539 | 2,545 | 109,900 | 2,545 |
2023-04-13 | 2,549 | 2,574 | 2,532 | 2,570 | 139,700 | 2,570 |
2023-04-12 | 2,549 | 2,567 | 2,541 | 2,566 | 151,800 | 2,566 |
2023-04-11 | 2,543 | 2,556 | 2,528 | 2,549 | 78,800 | 2,549 |
2023-04-10 | 2,533 | 2,544 | 2,518 | 2,530 | 74,900 | 2,530 |
2023-04-07 | 2,496 | 2,519 | 2,494 | 2,505 | 69,500 | 2,505 |
2023-04-06 | 2,484 | 2,497 | 2,471 | 2,495 | 121,300 | 2,495 |
2023-04-05 | 2,546 | 2,546 | 2,490 | 2,492 | 121,800 | 2,492 |
2023-04-04 | 2,534 | 2,548 | 2,515 | 2,546 | 125,000 | 2,546 |
2023-04-03 | 2,519 | 2,524 | 2,499 | 2,524 | 129,900 | 2,524 |
2023-03-31 | 2,480 | 2,500 | 2,474 | 2,487 | 144,700 | 2,487 |
2023-03-30 | 2,455 | 2,470 | 2,439 | 2,464 | 150,100 | 2,464 |
2023-03-29 | 2,471 | 2,496 | 2,448 | 2,496 | 194,800 | 2,496 |
2023-03-28 | 2,476 | 2,483 | 2,425 | 2,454 | 178,100 | 2,454 |
2023-03-27 | 2,454 | 2,460 | 2,443 | 2,448 | 141,000 | 2,448 |
2023-03-24 | 2,426 | 2,445 | 2,410 | 2,431 | 153,300 | 2,431 |
2023-03-23 | 2,400 | 2,428 | 2,387 | 2,426 | 215,900 | 2,426 |
2023-03-22 | 2,429 | 2,438 | 2,420 | 2,429 | 177,100 | 2,429 |
2023-03-20 | 2,423 | 2,423 | 2,383 | 2,389 | 205,100 | 2,389 |
2023-03-17 | 2,468 | 2,480 | 2,439 | 2,442 | 245,100 | 2,442 |
2023-03-16 | 2,459 | 2,477 | 2,457 | 2,468 | 177,700 | 2,468 |
2023-03-15 | 2,523 | 2,523 | 2,493 | 2,501 | 134,500 | 2,501 |
2023-03-14 | 2,486 | 2,499 | 2,453 | 2,483 | 244,700 | 2,483 |
2023-03-13 | 2,554 | 2,559 | 2,513 | 2,531 | 231,100 | 2,531 |
2023-03-10 | 2,563 | 2,596 | 2,563 | 2,580 | 245,600 | 2,580 |
2023-03-09 | 2,555 | 2,580 | 2,555 | 2,576 | 140,300 | 2,576 |
2023-03-08 | 2,537 | 2,552 | 2,528 | 2,544 | 251,500 | 2,544 |
2023-03-07 | 2,520 | 2,554 | 2,520 | 2,553 | 195,800 | 2,553 |
2023-03-06 | 2,494 | 2,509 | 2,484 | 2,506 | 164,200 | 2,506 |
2023-03-03 | 2,480 | 2,495 | 2,475 | 2,490 | 200,000 | 2,490 |
2023-03-02 | 2,475 | 2,482 | 2,466 | 2,474 | 178,100 | 2,474 |
2023-03-01 | 2,450 | 2,481 | 2,448 | 2,455 | 174,600 | 2,455 |
2023-02-28 | 2,464 | 2,472 | 2,446 | 2,450 | 161,200 | 2,450 |
2023-02-27 | 2,429 | 2,455 | 2,420 | 2,451 | 150,400 | 2,451 |
2023-02-24 | 2,400 | 2,441 | 2,400 | 2,441 | 209,000 | 2,441 |
2023-02-22 | 2,367 | 2,387 | 2,365 | 2,379 | 208,200 | 2,379 |
2023-02-21 | 2,336 | 2,379 | 2,330 | 2,366 | 199,400 | 2,366 |
2023-02-20 | 2,330 | 2,348 | 2,323 | 2,335 | 204,600 | 2,335 |
2023-02-17 | 2,309 | 2,345 | 2,302 | 2,324 | 161,600 | 2,324 |
2023-02-16 | 2,286 | 2,331 | 2,274 | 2,319 | 326,500 | 2,319 |
2023-02-15 | 2,256 | 2,271 | 2,243 | 2,255 | 276,200 | 2,255 |
2023-02-14 | 2,257 | 2,272 | 2,220 | 2,268 | 542,500 | 2,268 |
2023-02-13 | 2,265 | 2,282 | 2,232 | 2,250 | 883,100 | 2,250 |
2023-02-10 | 2,366 | 2,386 | 2,360 | 2,386 | 161,800 | 2,386 |
2023-02-09 | 2,378 | 2,386 | 2,370 | 2,371 | 122,200 | 2,371 |
2023-02-08 | 2,378 | 2,387 | 2,367 | 2,386 | 84,100 | 2,386 |
2023-02-07 | 2,388 | 2,392 | 2,379 | 2,384 | 157,000 | 2,384 |
2023-02-06 | 2,387 | 2,395 | 2,374 | 2,383 | 134,300 | 2,383 |
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