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
2021-04-16	2,476	2,493	2,451	2,492	62,300	2,492
2021-04-15	2,482	2,488	2,466	2,475	68,300	2,475
2021-04-14	2,490	2,501	2,457	2,470	60,900	2,470
2021-04-13	2,500	2,528	2,500	2,509	96,700	2,509
2021-04-12	2,486	2,509	2,474	2,504	112,700	2,504
2021-04-09	2,457	2,470	2,430	2,453	106,000	2,453
2021-04-08	2,510	2,512	2,444	2,453	159,500	2,453
2021-04-07	2,446	2,491	2,436	2,486	159,700	2,486
2021-04-06	2,503	2,505	2,439	2,441	142,800	2,441
2021-04-05	2,510	2,510	2,471	2,486	145,700	2,486
2021-04-02	2,495	2,509	2,464	2,479	144,200	2,479
2021-04-01	2,455	2,481	2,440	2,479	130,900	2,479
2021-03-31	2,434	2,485	2,422	2,455	192,500	2,455
2021-03-30	2,451	2,477	2,435	2,461	160,400	2,461
2021-03-29	2,521	2,530	2,469	2,490	292,200	2,490
2021-03-26	2,435	2,478	2,425	2,471	195,300	2,471
2021-03-25	2,396	2,427	2,387	2,410	146,200	2,410
2021-03-24	2,436	2,436	2,356	2,360	160,200	2,360
2021-03-23	2,506	2,506	2,439	2,439	189,800	2,439
2021-03-22	2,484	2,537	2,478	2,519	350,700	2,519
2021-03-19	2,464	2,481	2,439	2,481	970,800	2,481
2021-03-18	2,456	2,472	2,447	2,464	264,300	2,464
2021-03-17	2,500	2,525	2,474	2,481	268,000	2,481
2021-03-16	2,438	2,485	2,426	2,484	336,000	2,484
2021-03-15	2,373	2,425	2,373	2,423	254,000	2,423
2021-03-12	2,344	2,348	2,303	2,348	250,100	2,348
2021-03-11	2,383	2,383	2,332	2,349	344,100	2,349
2021-03-10	2,404	2,404	2,359	2,385	311,200	2,385
2021-03-09	2,414	2,434	2,395	2,420	312,400	2,420
2021-03-08	2,400	2,407	2,355	2,372	273,400	2,372
2021-03-05	2,355	2,376	2,308	2,359	260,700	2,359
2021-03-04	2,315	2,343	2,285	2,340	359,600	2,340
2021-03-03	2,299	2,317	2,278	2,306	248,900	2,306
2021-03-02	2,330	2,330	2,263	2,278	215,600	2,278
2021-03-01	2,294	2,316	2,254	2,314	195,800	2,314
2021-02-26	2,334	2,334	2,272	2,272	234,800	2,272
2021-02-25	2,288	2,340	2,286	2,316	282,800	2,316
2021-02-24	2,241	2,277	2,222	2,242	236,600	2,242
2021-02-22	2,277	2,289	2,218	2,223	148,900	2,223
2021-02-19	2,268	2,274	2,226	2,236	170,200	2,236
2021-02-18	2,326	2,345	2,272	2,283	182,400	2,283
2021-02-17	2,310	2,351	2,308	2,326	181,900	2,326
2021-02-16	2,323	2,331	2,298	2,310	88,300	2,310
2021-02-15	2,368	2,369	2,322	2,322	124,500	2,322
2021-02-12	2,339	2,355	2,303	2,343	153,700	2,343
2021-02-10	2,349	2,352	2,303	2,339	143,400	2,339
2021-02-09	2,370	2,377	2,341	2,371	209,200	2,371
2021-02-08	2,321	2,380	2,318	2,377	164,800	2,377
2021-02-05	2,298	2,301	2,269	2,292	176,100	2,292
2021-02-04	2,290	2,315	2,280	2,286	245,900	2,286
2021-02-03	2,228	2,294	2,228	2,294	308,600	2,294
2021-02-02	2,246	2,253	2,186	2,200	220,800	2,200
2021-02-01	2,133	2,262	2,128	2,234	350,800	2,234
2021-01-29	2,086	2,114	2,076	2,085	220,700	2,085
2021-01-28	2,050	2,087	2,045	2,070	129,100	2,070
2021-01-27	2,070	2,081	2,060	2,066	141,500	2,066
2021-01-26	2,060	2,074	2,042	2,067	116,700	2,067
2021-01-25	2,053	2,075	2,046	2,059	121,900	2,059
2021-01-22	2,080	2,083	2,052	2,052	121,400	2,052
2021-01-21	2,100	2,122	2,091	2,094	129,000	2,094
2021-01-20	2,083	2,099	2,071	2,095	80,300	2,095
2021-01-19	2,050	2,094	2,028	2,082	134,900	2,082
2021-01-18	2,090	2,094	2,049	2,049	118,200	2,049
2021-01-15	2,118	2,129	2,102	2,113	106,600	2,113
2021-01-14	2,084	2,121	2,077	2,111	115,600	2,111
2021-01-13	2,097	2,112	2,079	2,084	126,700	2,084
2021-01-12	2,045	2,093	2,040	2,086	105,700	2,086
2021-01-08	2,019	2,043	2,018	2,041	107,700	2,041
2021-01-07	2,030	2,047	2,013	2,016	108,500	2,016
2021-01-06	2,025	2,045	2,016	2,017	80,800	2,017
2021-01-05	2,036	2,039	2,003	2,019	102,000	2,019
2021-01-04	2,059	2,059	2,015	2,020	98,200	2,020

分割・併合履歴： [2017-09-27]1株→0.5株

3591 (株)ワコールホールディングス の時系列データ [2021年度]

3591 (株)ワコールホールディングスの時系列データ [2021年度]