3591 (株)ワコールホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,407 | 3,432 | 3,381 | 3,407 | 235,400 | 3,407 |
| 2024-04-18 | 3,424 | 3,455 | 3,386 | 3,431 | 128,900 | 3,431 |
| 2024-04-17 | 3,436 | 3,449 | 3,366 | 3,400 | 168,600 | 3,400 |
| 2024-04-16 | 3,474 | 3,503 | 3,411 | 3,435 | 207,400 | 3,435 |
| 2024-04-15 | 3,401 | 3,484 | 3,397 | 3,466 | 205,800 | 3,466 |
| 2024-04-12 | 3,455 | 3,455 | 3,405 | 3,420 | 140,400 | 3,420 |
| 2024-04-11 | 3,406 | 3,445 | 3,402 | 3,442 | 139,900 | 3,442 |
| 2024-04-10 | 3,458 | 3,466 | 3,428 | 3,450 | 146,300 | 3,450 |
| 2024-04-09 | 3,500 | 3,500 | 3,455 | 3,478 | 133,000 | 3,478 |
| 2024-04-08 | 3,521 | 3,544 | 3,468 | 3,501 | 170,100 | 3,501 |
| 2024-04-05 | 3,500 | 3,529 | 3,480 | 3,522 | 116,600 | 3,522 |
| 2024-04-04 | 3,550 | 3,565 | 3,526 | 3,527 | 115,700 | 3,527 |
| 2024-04-03 | 3,573 | 3,590 | 3,553 | 3,553 | 117,300 | 3,553 |
| 2024-04-02 | 3,660 | 3,660 | 3,562 | 3,605 | 133,100 | 3,605 |
| 2024-04-01 | 3,739 | 3,743 | 3,657 | 3,667 | 103,600 | 3,667 |
| 2024-03-29 | 3,683 | 3,727 | 3,669 | 3,714 | 92,600 | 3,714 |
| 2024-03-28 | 3,750 | 3,772 | 3,654 | 3,683 | 145,800 | 3,683 |
| 2024-03-27 | 3,720 | 3,821 | 3,720 | 3,800 | 180,800 | 3,800 |
| 2024-03-26 | 3,716 | 3,761 | 3,700 | 3,737 | 133,300 | 3,737 |
| 2024-03-25 | 3,802 | 3,810 | 3,744 | 3,748 | 132,400 | 3,748 |
| 2024-03-22 | 3,755 | 3,788 | 3,743 | 3,783 | 124,900 | 3,783 |
| 2024-03-21 | 3,696 | 3,755 | 3,691 | 3,729 | 216,700 | 3,729 |
| 2024-03-19 | 3,658 | 3,693 | 3,658 | 3,665 | 94,100 | 3,665 |
| 2024-03-18 | 3,603 | 3,718 | 3,603 | 3,686 | 137,000 | 3,686 |
| 2024-03-15 | 3,670 | 3,673 | 3,581 | 3,612 | 627,100 | 3,612 |
| 2024-03-14 | 3,769 | 3,770 | 3,706 | 3,713 | 121,300 | 3,713 |
| 2024-03-13 | 3,750 | 3,773 | 3,687 | 3,711 | 130,200 | 3,711 |
| 2024-03-12 | 3,700 | 3,727 | 3,661 | 3,723 | 198,900 | 3,723 |
| 2024-03-11 | 3,742 | 3,765 | 3,673 | 3,715 | 202,800 | 3,715 |
| 2024-03-08 | 3,701 | 3,780 | 3,700 | 3,768 | 248,100 | 3,768 |
| 2024-03-07 | 3,672 | 3,738 | 3,672 | 3,722 | 181,600 | 3,722 |
| 2024-03-06 | 3,594 | 3,678 | 3,594 | 3,666 | 147,200 | 3,666 |
| 2024-03-05 | 3,617 | 3,659 | 3,594 | 3,631 | 168,000 | 3,631 |
| 2024-03-04 | 3,691 | 3,704 | 3,642 | 3,642 | 152,900 | 3,642 |
| 2024-03-01 | 3,659 | 3,704 | 3,650 | 3,674 | 141,400 | 3,674 |
| 2024-02-29 | 3,651 | 3,686 | 3,627 | 3,650 | 171,300 | 3,650 |
| 2024-02-28 | 3,617 | 3,673 | 3,613 | 3,660 | 113,200 | 3,660 |
| 2024-02-27 | 3,655 | 3,672 | 3,607 | 3,616 | 145,100 | 3,616 |
| 2024-02-26 | 3,713 | 3,724 | 3,637 | 3,655 | 170,400 | 3,655 |
| 2024-02-22 | 3,696 | 3,779 | 3,696 | 3,724 | 176,800 | 3,724 |
| 2024-02-21 | 3,671 | 3,710 | 3,669 | 3,695 | 162,400 | 3,695 |
| 2024-02-20 | 3,660 | 3,690 | 3,633 | 3,638 | 136,000 | 3,638 |
| 2024-02-19 | 3,730 | 3,738 | 3,605 | 3,639 | 202,700 | 3,639 |
| 2024-02-16 | 3,670 | 3,750 | 3,644 | 3,713 | 197,800 | 3,713 |
| 2024-02-15 | 3,610 | 3,659 | 3,591 | 3,629 | 206,400 | 3,629 |
| 2024-02-14 | 3,726 | 3,783 | 3,611 | 3,638 | 233,200 | 3,638 |
| 2024-02-13 | 3,590 | 3,764 | 3,551 | 3,731 | 372,400 | 3,731 |
| 2024-02-09 | 3,473 | 3,531 | 3,459 | 3,480 | 204,900 | 3,480 |
| 2024-02-08 | 3,500 | 3,500 | 3,429 | 3,474 | 147,200 | 3,474 |
| 2024-02-07 | 3,452 | 3,480 | 3,410 | 3,474 | 176,900 | 3,474 |
| 2024-02-06 | 3,455 | 3,498 | 3,437 | 3,481 | 121,400 | 3,481 |
| 2024-02-05 | 3,475 | 3,478 | 3,425 | 3,428 | 133,100 | 3,428 |
| 2024-02-02 | 3,447 | 3,456 | 3,415 | 3,421 | 135,100 | 3,421 |
| 2024-02-01 | 3,425 | 3,457 | 3,424 | 3,453 | 104,400 | 3,453 |
| 2024-01-31 | 3,408 | 3,459 | 3,387 | 3,455 | 169,200 | 3,455 |
| 2024-01-30 | 3,434 | 3,448 | 3,404 | 3,432 | 95,600 | 3,432 |
| 2024-01-29 | 3,382 | 3,443 | 3,382 | 3,434 | 108,000 | 3,434 |
| 2024-01-26 | 3,393 | 3,407 | 3,360 | 3,361 | 117,700 | 3,361 |
| 2024-01-25 | 3,387 | 3,408 | 3,370 | 3,392 | 119,100 | 3,392 |
| 2024-01-24 | 3,401 | 3,418 | 3,383 | 3,401 | 125,100 | 3,401 |
| 2024-01-23 | 3,439 | 3,469 | 3,387 | 3,400 | 256,200 | 3,400 |
| 2024-01-22 | 3,445 | 3,462 | 3,412 | 3,455 | 161,100 | 3,455 |
| 2024-01-19 | 3,518 | 3,524 | 3,434 | 3,452 | 112,000 | 3,452 |
| 2024-01-18 | 3,489 | 3,516 | 3,472 | 3,499 | 109,500 | 3,499 |
| 2024-01-17 | 3,503 | 3,525 | 3,481 | 3,499 | 122,800 | 3,499 |
| 2024-01-16 | 3,580 | 3,580 | 3,474 | 3,474 | 144,500 | 3,474 |
| 2024-01-15 | 3,514 | 3,570 | 3,507 | 3,570 | 95,500 | 3,570 |
| 2024-01-12 | 3,559 | 3,574 | 3,505 | 3,534 | 97,400 | 3,534 |
| 2024-01-11 | 3,521 | 3,568 | 3,505 | 3,544 | 140,300 | 3,544 |
| 2024-01-10 | 3,500 | 3,544 | 3,464 | 3,521 | 167,800 | 3,521 |
| 2024-01-09 | 3,442 | 3,487 | 3,421 | 3,486 | 152,500 | 3,486 |
| 2024-01-05 | 3,400 | 3,448 | 3,387 | 3,441 | 147,200 | 3,441 |
| 2024-01-04 | 3,340 | 3,394 | 3,301 | 3,394 | 102,800 | 3,394 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
