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
2022-05-191,9351,9841,9311,974128,0001,974
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