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
2023-06-083,0073,0112,971.52,986.5180,8002,986.50
2023-06-072,9883,0192,9732,998245,7002,998
2023-06-062,9392,976.52,926.52,976.5228,3002,976.50
2023-06-052,930.52,950.52,930.52,950240,0002,950
2023-06-022,8702,9052,8702,900118,5002,900
2023-06-012,8622,8942,8562,867153,6002,867
2023-05-312,9002,9092,8722,872226,7002,872
2023-05-302,8852,9102,8742,902156,3002,902
2023-05-292,9502,9542,8942,903210,2002,903
2023-05-262,9022,9212,8912,901211,3002,901
2023-05-252,9202,9452,9022,937167,3002,937
2023-05-242,9182,9492,9012,926228,2002,926
2023-05-232,9642,9712,9042,923235,2002,923
2023-05-222,9702,9772,9342,964217,9002,964
2023-05-193,0153,0202,9903,010163,2003,010
2023-05-183,0203,0302,9773,000281,6003,000
2023-05-173,0303,0702,9993,010377,9003,010
2023-05-162,9603,0152,9433,015403,6003,015
2023-05-152,8202,9482,8102,941553,0002,941
2023-05-122,7022,7232,6992,720188,2002,720
2023-05-112,6762,6952,6742,680126,4002,680
2023-05-102,6972,7032,6762,700181,3002,700
2023-05-092,6702,6762,6512,664122,9002,664
2023-05-082,6402,6762,6382,670119,7002,670
2023-05-022,6452,6492,6132,62590,1002,625
2023-05-012,6462,6512,6262,63495,4002,634
2023-04-282,6292,6392,6172,635133,1002,635
2023-04-272,6312,6312,5922,604151,9002,604
2023-04-262,6242,6422,6122,626161,3002,626
2023-04-252,6252,6542,6182,636173,8002,636
2023-04-242,5942,6102,5652,608112,7002,608
2023-04-212,5822,5992,5722,590173,1002,590
2023-04-202,5492,5762,5382,569122,8002,569
2023-04-192,5492,5532,5232,551121,2002,551
2023-04-182,5672,5672,5432,559143,6002,559
2023-04-172,5552,5592,5302,551131,7002,551
2023-04-142,5672,5702,5392,545109,9002,545
2023-04-132,5492,5742,5322,570139,7002,570
2023-04-122,5492,5672,5412,566151,8002,566
2023-04-112,5432,5562,5282,54978,8002,549
2023-04-102,5332,5442,5182,53074,9002,530
2023-04-072,4962,5192,4942,50569,5002,505
2023-04-062,4842,4972,4712,495121,3002,495
2023-04-052,5462,5462,4902,492121,8002,492
2023-04-042,5342,5482,5152,546125,0002,546
2023-04-032,5192,5242,4992,524129,9002,524
2023-03-312,4802,5002,4742,487144,7002,487
2023-03-302,4552,4702,4392,464150,1002,464
2023-03-292,4712,4962,4482,496194,8002,496
2023-03-282,4762,4832,4252,454178,1002,454
2023-03-272,4542,4602,4432,448141,0002,448
2023-03-242,4262,4452,4102,431153,3002,431
2023-03-232,4002,4282,3872,426215,9002,426
2023-03-222,4292,4382,4202,429177,1002,429
2023-03-202,4232,4232,3832,389205,1002,389
2023-03-172,4682,4802,4392,442245,1002,442
2023-03-162,4592,4772,4572,468177,7002,468
2023-03-152,5232,5232,4932,501134,5002,501
2023-03-142,4862,4992,4532,483244,7002,483
2023-03-132,5542,5592,5132,531231,1002,531
2023-03-102,5632,5962,5632,580245,6002,580
2023-03-092,5552,5802,5552,576140,3002,576
2023-03-082,5372,5522,5282,544251,5002,544
2023-03-072,5202,5542,5202,553195,8002,553
2023-03-062,4942,5092,4842,506164,2002,506
2023-03-032,4802,4952,4752,490200,0002,490
2023-03-022,4752,4822,4662,474178,1002,474
2023-03-012,4502,4812,4482,455174,6002,455
2023-02-282,4642,4722,4462,450161,2002,450
2023-02-272,4292,4552,4202,451150,4002,451
2023-02-242,4002,4412,4002,441209,0002,441
2023-02-222,3672,3872,3652,379208,2002,379
2023-02-212,3362,3792,3302,366199,4002,366
2023-02-202,3302,3482,3232,335204,6002,335
2023-02-172,3092,3452,3022,324161,6002,324
2023-02-162,2862,3312,2742,319326,5002,319
2023-02-152,2562,2712,2432,255276,2002,255
2023-02-142,2572,2722,2202,268542,5002,268
2023-02-132,2652,2822,2322,250883,1002,250
2023-02-102,3662,3862,3602,386161,8002,386
2023-02-092,3782,3862,3702,371122,2002,371
2023-02-082,3782,3872,3672,38684,1002,386
2023-02-072,3882,3922,3792,384157,0002,384
2023-02-062,3872,3952,3742,383134,3002,383
2023-02-032,3702,3702,3402,357239,3002,357
2023-02-022,4302,4302,3712,385273,2002,385
2023-02-012,4502,4612,4322,439106,1002,439
2023-01-312,4202,4402,4162,437166,4002,437
2023-01-302,4102,4192,4052,418122,9002,418
2023-01-272,4102,4112,3992,410120,5002,410
2023-01-262,4012,4092,3952,40274,3002,402
2023-01-252,3982,4052,3852,397197,4002,397
2023-01-242,4002,4082,3922,396138,2002,396
2023-01-232,3802,4022,3762,396143,2002,396
2023-01-202,3672,3702,3462,370124,7002,370
2023-01-192,3632,3722,3522,367124,6002,367
2023-01-182,3822,4022,3622,383149,5002,383
2023-01-172,3672,3802,3622,375160,1002,375
2023-01-162,3522,3802,3462,367127,4002,367
2023-01-132,3152,3572,3102,346195,6002,346
2023-01-122,3502,3522,3002,323331,2002,323
2023-01-112,3642,3892,3622,371224,1002,371
2023-01-102,3632,3792,3592,364132,9002,364
2023-01-062,3542,3732,3482,360146,6002,360
2023-01-052,3242,3522,3202,352222,1002,352
2023-01-042,3582,3632,3442,347139,9002,347

分割・併合履歴 : [2017-09-27]1株→0.5株