3591 (株)ワコールホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-042,1332,1332,0732,079127,7002,079
2020-12-032,0942,1262,0542,119186,8002,119
2020-12-022,1002,1232,0902,113292,8002,113
2020-12-012,0142,0691,9972,066300,0002,066
2020-11-302,0182,0522,0012,001267,4002,001
2020-11-272,0352,0522,0242,031187,0002,031
2020-11-262,0212,0422,0022,032115,9002,032
2020-11-252,1032,1032,0572,062149,6002,062
2020-11-242,1002,1072,0582,063146,2002,063
2020-11-202,0492,0722,0302,056130,5002,056
2020-11-192,0862,0982,0372,049182,0002,049
2020-11-182,1202,1202,0802,09679,9002,096
2020-11-172,1202,1262,0882,124103,3002,124
2020-11-162,1072,1272,0822,116123,8002,116
2020-11-132,1242,1312,0812,09398,9002,093
2020-11-122,1552,1692,1292,142110,1002,142
2020-11-112,1772,1772,1192,151203,1002,151
2020-11-102,1532,1822,1432,176234,2002,176
2020-11-092,1112,1122,0832,09799,0002,097
2020-11-062,0712,1042,0552,099127,6002,099
2020-11-052,0512,0822,0252,074229,8002,074
2020-11-042,1132,1222,0532,056235,3002,056
2020-11-022,0332,1092,0102,103437,5002,103
2020-10-301,9211,9371,8751,892151,8001,892
2020-10-291,9301,9501,9161,935101,8001,935
2020-10-281,9411,9581,9331,95295,9001,952
2020-10-271,9631,9631,9361,95180,1001,951
2020-10-261,9611,9811,9601,96952,0001,969
2020-10-231,9701,9801,9471,96068,5001,960
2020-10-221,9921,9941,9511,95281,7001,952
2020-10-211,9641,9991,9641,97776,5001,977
2020-10-202,0012,0101,9601,964127,8001,964
2020-10-192,0152,0282,0082,020102,3002,020
2020-10-162,0202,0272,0032,006125,0002,006
2020-10-152,0112,0171,9982,007120,0002,007
2020-10-142,0302,0342,0002,00485,8002,004
2020-10-132,0512,0552,0342,04894,8002,048
2020-10-122,0342,0472,0202,039145,9002,039
2020-10-092,0422,0602,0302,030211,7002,030
2020-10-082,0182,0261,9842,025184,7002,025
2020-10-071,9922,0151,9811,987177,6001,987
2020-10-061,9982,0161,9942,005176,7002,005
2020-10-051,9832,0041,9721,986190,9001,986
2020-10-021,9962,0181,9341,938201,9001,938
2020-09-301,9912,0291,9791,987259,1001,987
2020-09-292,0002,0061,9651,989157,3001,989
2020-09-281,9702,0121,9622,012316,0002,012
2020-09-251,9621,9741,9421,945193,8001,945
2020-09-241,9671,9781,9471,953145,6001,953
2020-09-231,9861,9861,9411,971228,3001,971
2020-09-181,9802,0171,9652,011260,3002,011
2020-09-171,9631,9781,9441,957126,2001,957
2020-09-161,9551,9631,9321,938107,3001,938
2020-09-151,9521,9601,9261,958173,8001,958
2020-09-141,9131,9581,9121,953179,5001,953
2020-09-111,8701,8891,8571,885136,3001,885
2020-09-101,8481,8691,8381,86894,5001,868
2020-09-091,8391,8571,8311,849144,4001,849
2020-09-081,8401,8611,8341,86181,1001,861
2020-09-071,8321,8431,8221,842118,8001,842
2020-09-041,8331,8421,8131,831162,6001,831
2020-09-031,8871,8941,8481,855100,5001,855
2020-09-021,8661,8681,8431,847138,9001,847
2020-09-011,8711,8751,8511,864133,1001,864
2020-08-311,8901,9131,8851,885185,8001,885
2020-08-281,8921,9191,8541,868194,5001,868
2020-08-271,8521,8671,8431,854111,1001,854
2020-08-261,8561,8611,8441,851119,5001,851
2020-08-251,8901,8981,8721,872178,4001,872
2020-08-241,8351,8481,8221,845112,1001,845
2020-08-211,8281,8561,8261,826139,5001,826
2020-08-201,8091,8291,8011,822155,0001,822
2020-08-191,8051,8241,7931,815164,3001,815
2020-08-181,8461,8651,8041,821215,8001,821
2020-08-171,8401,8631,8361,846185,5001,846
2020-08-141,8071,8631,8011,844335,2001,844
2020-08-131,7981,8191,7901,800310,1001,800
2020-08-121,7761,7891,7521,781183,7001,781
2020-08-111,7141,7721,7091,769205,7001,769
2020-08-071,6511,6931,6471,665191,4001,665
2020-08-061,6501,6751,6321,670314,6001,670
2020-08-051,6821,6821,6531,655347,1001,655
2020-08-041,6941,7101,6581,698540,5001,698
2020-08-031,7361,7401,6301,659627,8001,659
2020-07-311,8471,8471,7761,776260,2001,776
2020-07-301,9171,9231,8571,857199,1001,857
2020-07-291,9451,9451,9171,919118,6001,919
2020-07-281,9611,9771,9501,95685,0001,956
2020-07-271,9501,9621,9221,961160,0001,961
2020-07-222,0012,0091,9821,982110,7001,982
2020-07-211,9712,0071,9642,001131,1002,001
2020-07-201,9771,9831,9491,97770,9001,977
2020-07-171,9841,9871,9531,973116,3001,973
2020-07-161,9792,0371,9751,997277,5001,997
2020-07-151,9511,9741,9341,955113,4001,955
2020-07-141,9271,9551,9261,941115,7001,941
2020-07-131,9261,9541,9211,949129,2001,949
2020-07-101,8851,8941,8761,882197,3001,882
2020-07-091,9321,9341,8961,898283,2001,898
2020-07-081,9711,9981,9401,940176,5001,940
2020-07-071,9851,9891,9671,983212,3001,983
2020-07-061,9372,0061,9331,994158,1001,994
2020-07-031,9861,9961,9431,952200,2001,952
2020-07-021,9882,0101,9721,980143,2001,980
2020-07-012,0072,0161,9871,990201,4001,990
2020-06-302,0292,0321,9861,993203,6001,993
2020-06-292,0242,0251,9751,986391,0001,986
2020-06-262,0592,0742,0382,047177,1002,047
2020-06-252,0502,0582,0252,033259,6002,033
2020-06-242,0912,0912,0632,073171,5002,073
2020-06-232,1142,1212,0882,107116,0002,107
2020-06-222,0942,0952,0812,087121,6002,087
2020-06-192,1302,1312,0962,096192,4002,096
2020-06-182,1202,1322,1032,128104,2002,128
2020-06-172,1602,1602,1282,130176,6002,130
2020-06-162,1152,1582,1002,146211,0002,146
2020-06-152,0972,1192,0652,065241,4002,065
2020-06-122,0932,1022,0592,093320,0002,093
2020-06-112,1492,1632,1302,151284,6002,151
2020-06-102,1892,1892,1532,164277,2002,164
2020-06-092,2252,2342,1982,213382,8002,213
2020-06-082,2262,2262,1882,216358,9002,216
2020-06-052,1922,2222,1852,222236,9002,222
2020-06-042,2282,2372,1982,210215,0002,210
2020-06-032,2342,2392,1932,211263,0002,211
2020-06-022,1902,2212,1672,221247,8002,221
2020-06-012,2152,2172,1912,198192,9002,198
2020-05-292,2742,2762,2162,231361,9002,231
2020-05-282,2732,3182,2512,316230,5002,316
2020-05-272,2752,2762,2462,255208,9002,255
2020-05-262,2182,2532,2002,248164,8002,248
2020-05-252,2202,2212,1852,210114,5002,210
2020-05-222,2282,2342,1672,196131,8002,196
2020-05-212,1942,2382,1882,219182,9002,219
2020-05-202,1542,1832,1512,181182,8002,181
2020-05-192,1582,1802,1412,156298,3002,156
2020-05-182,1392,1482,0302,086563,4002,086
2020-05-152,1352,1652,1262,154284,7002,154
2020-05-142,1362,1392,1102,111246,9002,111
2020-05-132,1612,1622,1232,152345,7002,152
2020-05-122,2332,2332,1782,188194,7002,188
2020-05-112,1742,2132,1482,205177,5002,205
2020-05-082,1322,1432,1202,142221,3002,142
2020-05-072,1212,1382,1012,121228,9002,121
2020-05-012,1712,1962,1322,146224,5002,146
2020-04-302,2002,2142,1842,185300,5002,185
2020-04-282,1532,1732,1332,154169,2002,154
2020-04-272,1522,1652,1312,163163,2002,163
2020-04-242,1602,1602,1172,128249,3002,128
2020-04-232,1412,1952,1382,19589,7002,195
2020-04-222,1502,1602,1282,15495,2002,154
2020-04-212,1862,2012,1582,179111,7002,179
2020-04-202,2102,2112,1852,20768,5002,207
2020-04-172,1562,2192,1452,208211,4002,208
2020-04-162,1252,1702,1122,170170,1002,170
2020-04-152,2302,2332,1352,152308,7002,152
2020-04-142,2242,2312,1912,224161,2002,224
2020-04-132,2412,2502,2122,233108,6002,233
2020-04-102,2022,2772,1532,274168,4002,274
2020-04-092,1982,2202,1542,179215,8002,179
2020-04-082,2082,2232,1582,200165,0002,200
2020-04-072,2142,2332,1562,206141,8002,206
2020-04-062,1252,1742,0872,165129,6002,165
2020-04-032,1122,1902,1012,114134,5002,114
2020-04-022,1912,2132,1342,139190,3002,139
2020-04-012,3172,3502,2182,241132,9002,241
2020-03-312,4642,4882,3402,347187,2002,347
2020-03-302,3552,4942,3072,486247,1002,486
2020-03-272,4002,4282,3452,428448,4002,428
2020-03-262,3752,4062,2982,398364,3002,398
2020-03-252,4182,4262,3392,395259,6002,395
2020-03-242,3152,3392,2902,318223,7002,318
2020-03-232,2442,3022,2152,274391,7002,274
2020-03-192,3692,4352,2582,271267,9002,271
2020-03-182,3742,4432,3212,325296,6002,325
2020-03-172,2002,3862,1772,369335,6002,369
2020-03-162,2862,3582,2372,243230,0002,243
2020-03-132,2542,2892,1102,243376,8002,243
2020-03-122,3372,3432,2492,281228,3002,281
2020-03-112,3552,4342,3552,367169,9002,367
2020-03-102,3032,3792,2342,371217,2002,371
2020-03-092,4052,4252,3282,353170,4002,353
2020-03-062,4962,5152,4432,462156,3002,462
2020-03-052,5602,5602,5232,546125,0002,546
2020-03-042,4772,5362,4732,517147,9002,517
2020-03-032,5802,5872,5002,500130,1002,500
2020-03-022,4842,5592,4802,543173,8002,543
2020-02-282,5172,5542,5052,524313,3002,524
2020-02-272,5912,6012,5552,567149,7002,567
2020-02-262,6032,6222,5852,619128,4002,619
2020-02-252,6772,6912,6402,643184,0002,643
2020-02-212,7802,8092,7712,777149,0002,777
2020-02-202,8092,8382,7952,800114,4002,800
2020-02-192,7942,8232,7922,80876,5002,808
2020-02-182,8552,8552,7962,798152,5002,798
2020-02-172,8712,8792,8472,85088,6002,850
2020-02-142,8902,9152,8852,90791,1002,907
2020-02-132,9012,9192,8662,894173,3002,894
2020-02-122,9402,9422,8812,894251,6002,894
2020-02-102,9602,9842,9402,972175,1002,972
2020-02-073,0603,0653,0003,005142,4003,005
2020-02-063,0803,1153,0453,085191,5003,085
2020-02-052,9893,0602,9893,060155,3003,060
2020-02-042,8822,9742,8782,970155,9002,970
2020-02-032,9012,9642,8682,932284,7002,932
2020-01-312,9802,9882,9362,94495,4002,944
2020-01-302,9652,9682,9252,93872,3002,938
2020-01-292,9512,9742,9392,96557,1002,965
2020-01-282,9012,9552,8892,939101,0002,939
2020-01-272,9502,9612,9312,94567,9002,945
2020-01-243,0203,0202,9772,98572,0002,985
2020-01-233,0003,0202,9842,99887,8002,998
2020-01-223,0103,0303,0053,00549,4003,005
2020-01-213,0253,0303,0053,01543,4003,015
2020-01-202,9943,0252,9903,01541,5003,015
2020-01-173,0253,0252,9903,00555,5003,005
2020-01-162,9913,0152,9772,99681,6002,996
2020-01-152,9843,0052,9743,00080,7003,000
2020-01-143,0403,0402,9752,994126,3002,994
2020-01-103,0353,0403,0103,02552,8003,025
2020-01-092,9903,0452,9853,025119,1003,025
2020-01-082,9302,9622,8932,945147,7002,945
2020-01-072,9703,0102,9542,980178,4002,980
2020-01-062,8872,8992,8632,885103,8002,885

分割・併合履歴 : [2017-09-27]1株→0.5株