3591 (株)ワコールホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-262,0902,0902,0292,032123,8002,032
2021-11-252,0992,1172,0892,09560,0002,095
2021-11-242,1202,1292,0962,09979,8002,099
2021-11-222,1282,1352,1062,11591,8002,115
2021-11-192,1542,1682,1382,15478,3002,154
2021-11-182,1652,1672,1392,158121,4002,158
2021-11-172,2052,2132,1852,18594,3002,185
2021-11-162,1912,2172,1842,20675,7002,206
2021-11-152,2262,2342,1802,18177,4002,181
2021-11-122,1882,2232,1882,22168,1002,221
2021-11-112,1892,1952,1622,18490,5002,184
2021-11-102,2132,2242,1792,185115,4002,185
2021-11-092,2182,2342,2032,203105,5002,203
2021-11-082,2602,2602,2122,218136,5002,218
2021-11-052,2522,2602,2272,250121,1002,250
2021-11-042,2882,2922,2472,263152,7002,263
2021-11-022,3352,3392,2562,262103,3002,262
2021-11-012,3012,3362,2782,335146,0002,335
2021-10-292,2582,2792,2302,274131,0002,274
2021-10-282,2652,2782,2472,26779,1002,267
2021-10-272,3192,3202,2732,28457,9002,284
2021-10-262,3342,3352,3142,32091,2002,320
2021-10-252,3052,3402,3052,314152,5002,314
2021-10-222,2722,3192,2692,305127,5002,305
2021-10-212,2752,2972,2732,27793,8002,277
2021-10-202,2702,2832,2552,260108,6002,260
2021-10-192,3072,3142,2702,27792,4002,277
2021-10-182,3252,3302,3022,31555,5002,315
2021-10-152,3122,3232,2992,32397,0002,323
2021-10-142,2812,3052,2732,30276,8002,302
2021-10-132,3002,3132,2802,28170,7002,281
2021-10-122,2882,3092,2812,30277,3002,302
2021-10-112,2762,2992,2622,29964,6002,299
2021-10-082,2822,2952,2722,274101,9002,274
2021-10-072,2702,2782,2312,236129,4002,236
2021-10-062,2862,3132,2652,277139,9002,277
2021-10-052,2792,2922,2672,279102,9002,279
2021-10-042,3252,3352,3002,309108,1002,309
2021-10-012,3402,3402,2662,281192,1002,281
2021-09-302,3402,3872,3382,373192,2002,373
2021-09-292,2982,3352,2962,335205,8002,335
2021-09-282,3042,3402,2882,339296,3002,339
2021-09-272,3152,3462,2972,304203,0002,304
2021-09-242,2892,3112,2792,309281,8002,309
2021-09-222,2852,2852,2492,250123,8002,250
2021-09-212,3152,3152,2812,289138,7002,289
2021-09-172,3682,3702,3402,345211,7002,345
2021-09-162,3802,3802,3502,363129,1002,363
2021-09-152,4002,4032,3722,380107,0002,380
2021-09-142,4152,4232,4002,422255,2002,422
2021-09-132,4052,4092,3912,409112,2002,409
2021-09-102,3862,4232,3712,423158,4002,423
2021-09-092,3882,4032,3742,38491,3002,384
2021-09-082,4042,4192,3872,40095,2002,400
2021-09-072,4082,4202,3952,40495,3002,404
2021-09-062,3822,3932,3712,387102,5002,387
2021-09-032,3502,3962,3492,38283,3002,382
2021-09-022,3332,3432,3282,33744,5002,337
2021-09-012,3132,3452,3132,34167,8002,341
2021-08-312,3112,3312,3062,31269,0002,312
2021-08-302,3312,3552,3192,33060,7002,330
2021-08-272,3102,3302,3012,32377,3002,323
2021-08-262,3322,3442,3202,33466,7002,334
2021-08-252,3742,3752,3012,322117,8002,322
2021-08-242,3182,3432,3092,33363,5002,333
2021-08-232,2882,3292,2522,30576,6002,305
2021-08-202,2802,3062,2462,24686,7002,246
2021-08-192,3352,3422,2892,28957,9002,289
2021-08-182,3022,3502,3022,33565,6002,335
2021-08-172,3902,4012,3252,32593,2002,325
2021-08-162,4362,4362,3892,39584,5002,395
2021-08-132,4552,4602,4412,44730,9002,447
2021-08-122,4802,4882,4542,45738,2002,457
2021-08-112,4572,4772,4492,46070,1002,460
2021-08-102,4322,4742,4312,43963,5002,439
2021-08-062,4682,4682,4232,42374,6002,423
2021-08-052,4732,4952,4492,45463,0002,454
2021-08-042,5062,5182,5002,512111,4002,512
2021-08-032,5602,5832,5012,51891,3002,518
2021-08-022,5252,5762,4842,569196,7002,569
2021-07-302,5232,5292,4722,483138,8002,483
2021-07-292,5172,5232,5032,521114,4002,521
2021-07-282,4982,5132,4842,49373,5002,493
2021-07-272,5092,5142,4782,51390,4002,513
2021-07-262,4932,4942,4652,49498,9002,494
2021-07-212,4562,4632,4232,43979,6002,439
2021-07-202,4332,4402,4082,41295,5002,412
2021-07-192,4812,4982,4382,447118,8002,447
2021-07-162,5222,5482,5152,51554,2002,515
2021-07-152,5662,5662,5232,52381,6002,523
2021-07-142,5222,5692,5172,56790,4002,567
2021-07-132,5502,5712,5432,559109,6002,559
2021-07-122,5322,5442,5162,544137,5002,544
2021-07-092,4332,4702,4242,464158,5002,464
2021-07-082,5382,5472,5002,500110,0002,500
2021-07-072,5092,5402,4932,53494,5002,534
2021-07-062,5682,5702,5442,55076,2002,550
2021-07-052,5492,5662,5372,55972,4002,559
2021-07-022,5422,5662,5332,55393,7002,553
2021-07-012,5312,5372,5152,529115,8002,529
2021-06-302,5092,5262,4802,515197,4002,515
2021-06-292,5262,5422,4992,519126,6002,519
2021-06-282,5602,5762,5442,57289,2002,572
2021-06-252,5532,5532,5292,53391,2002,533
2021-06-242,5182,5422,5132,523102,4002,523
2021-06-232,5402,5502,5182,51897,2002,518
2021-06-222,4752,5302,4612,530112,7002,530
2021-06-212,4382,4382,3992,407134,1002,407
2021-06-182,5302,5302,4832,487193,5002,487
2021-06-172,5552,5562,4862,503280,7002,503
2021-06-162,5082,5622,5082,555104,3002,555
2021-06-152,5012,5032,4812,484115,9002,484
2021-06-142,5532,5612,5172,52267,1002,522
2021-06-112,5762,5772,5462,554102,4002,554
2021-06-102,5772,5912,5702,58182,1002,581
2021-06-092,5752,6122,5752,58794,2002,587
2021-06-082,5212,5742,5182,57082,0002,570
2021-06-072,5472,5602,5122,514111,2002,514
2021-06-042,5082,5352,4952,53495,4002,534
2021-06-032,5002,5152,4902,498141,3002,498
2021-06-022,5312,5382,4872,529106,6002,529
2021-06-012,5272,5282,4912,52267,2002,522
2021-05-312,5052,5282,5002,500112,5002,500
2021-05-282,5062,5202,4832,503119,6002,503
2021-05-272,5102,5262,4612,461173,8002,461
2021-05-262,5432,5522,5112,517127,8002,517
2021-05-252,5512,5572,5372,54367,7002,543
2021-05-242,5592,5652,5482,55179,5002,551
2021-05-212,5182,5522,5132,54479,8002,544
2021-05-202,5502,5752,5252,52795,7002,527
2021-05-192,4812,5452,4812,535120,4002,535
2021-05-182,5502,5532,5032,521143,9002,521
2021-05-172,4902,5142,4612,507215,8002,507
2021-05-142,4862,5242,4862,51493,6002,514
2021-05-132,5002,5252,4732,47390,5002,473
2021-05-122,5402,5802,5172,526202,3002,526
2021-05-112,5522,5732,5342,540142,2002,540
2021-05-102,5552,6102,5542,602124,8002,602
2021-05-072,5252,5452,5182,535101,0002,535
2021-05-062,4862,5192,4812,503146,5002,503
2021-04-302,4722,4812,4562,463121,9002,463
2021-04-282,4482,4552,4262,42685,2002,426
2021-04-272,4392,4642,4172,451136,6002,451
2021-04-262,3802,4022,3732,397116,1002,397
2021-04-232,3902,3942,3732,379110,9002,379
2021-04-222,3902,4122,3812,403130,4002,403
2021-04-212,4002,4012,3342,348226,5002,348
2021-04-202,4872,4872,4582,461135,9002,461
2021-04-192,5042,5182,4812,487128,9002,487
2021-04-162,4762,4932,4512,49262,3002,492
2021-04-152,4822,4882,4662,47568,3002,475
2021-04-142,4902,5012,4572,47060,9002,470
2021-04-132,5002,5282,5002,50996,7002,509
2021-04-122,4862,5092,4742,504112,7002,504
2021-04-092,4572,4702,4302,453106,0002,453
2021-04-082,5102,5122,4442,453159,5002,453
2021-04-072,4462,4912,4362,486159,7002,486
2021-04-062,5032,5052,4392,441142,8002,441
2021-04-052,5102,5102,4712,486145,7002,486
2021-04-022,4952,5092,4642,479144,2002,479
2021-04-012,4552,4812,4402,479130,9002,479
2021-03-312,4342,4852,4222,455192,5002,455
2021-03-302,4512,4772,4352,461160,4002,461
2021-03-292,5212,5302,4692,490292,2002,490
2021-03-262,4352,4782,4252,471195,3002,471
2021-03-252,3962,4272,3872,410146,2002,410
2021-03-242,4362,4362,3562,360160,2002,360
2021-03-232,5062,5062,4392,439189,8002,439
2021-03-222,4842,5372,4782,519350,7002,519
2021-03-192,4642,4812,4392,481970,8002,481
2021-03-182,4562,4722,4472,464264,3002,464
2021-03-172,5002,5252,4742,481268,0002,481
2021-03-162,4382,4852,4262,484336,0002,484
2021-03-152,3732,4252,3732,423254,0002,423
2021-03-122,3442,3482,3032,348250,1002,348
2021-03-112,3832,3832,3322,349344,1002,349
2021-03-102,4042,4042,3592,385311,2002,385
2021-03-092,4142,4342,3952,420312,4002,420
2021-03-082,4002,4072,3552,372273,4002,372
2021-03-052,3552,3762,3082,359260,7002,359
2021-03-042,3152,3432,2852,340359,6002,340
2021-03-032,2992,3172,2782,306248,9002,306
2021-03-022,3302,3302,2632,278215,6002,278
2021-03-012,2942,3162,2542,314195,8002,314
2021-02-262,3342,3342,2722,272234,8002,272
2021-02-252,2882,3402,2862,316282,8002,316
2021-02-242,2412,2772,2222,242236,6002,242
2021-02-222,2772,2892,2182,223148,9002,223
2021-02-192,2682,2742,2262,236170,2002,236
2021-02-182,3262,3452,2722,283182,4002,283
2021-02-172,3102,3512,3082,326181,9002,326
2021-02-162,3232,3312,2982,31088,3002,310
2021-02-152,3682,3692,3222,322124,5002,322
2021-02-122,3392,3552,3032,343153,7002,343
2021-02-102,3492,3522,3032,339143,4002,339
2021-02-092,3702,3772,3412,371209,2002,371
2021-02-082,3212,3802,3182,377164,8002,377
2021-02-052,2982,3012,2692,292176,1002,292
2021-02-042,2902,3152,2802,286245,9002,286
2021-02-032,2282,2942,2282,294308,6002,294
2021-02-022,2462,2532,1862,200220,8002,200
2021-02-012,1332,2622,1282,234350,8002,234
2021-01-292,0862,1142,0762,085220,7002,085
2021-01-282,0502,0872,0452,070129,1002,070
2021-01-272,0702,0812,0602,066141,5002,066
2021-01-262,0602,0742,0422,067116,7002,067
2021-01-252,0532,0752,0462,059121,9002,059
2021-01-222,0802,0832,0522,052121,4002,052
2021-01-212,1002,1222,0912,094129,0002,094
2021-01-202,0832,0992,0712,09580,3002,095
2021-01-192,0502,0942,0282,082134,9002,082
2021-01-182,0902,0942,0492,049118,2002,049
2021-01-152,1182,1292,1022,113106,6002,113
2021-01-142,0842,1212,0772,111115,6002,111
2021-01-132,0972,1122,0792,084126,7002,084
2021-01-122,0452,0932,0402,086105,7002,086
2021-01-082,0192,0432,0182,041107,7002,041
2021-01-072,0302,0472,0132,016108,5002,016
2021-01-062,0252,0452,0162,01780,8002,017
2021-01-052,0362,0392,0032,019102,0002,019
2021-01-042,0592,0592,0152,02098,2002,020

分割・併合履歴 : [2017-09-27]1株→0.5株