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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 4,365 | 4,411 | 4,325 | 4,341 | 149,700 | 4,341 |
| 2024-09-12 | 4,409 | 4,468 | 4,383 | 4,412 | 172,300 | 4,412 |
| 2024-09-11 | 4,335 | 4,386 | 4,317 | 4,342 | 192,100 | 4,342 |
| 2024-09-10 | 4,380 | 4,440 | 4,352 | 4,358 | 172,400 | 4,358 |
| 2024-09-09 | 4,295 | 4,393 | 4,295 | 4,379 | 147,700 | 4,379 |
| 2024-09-06 | 4,345 | 4,409 | 4,345 | 4,365 | 110,000 | 4,365 |
| 2024-09-05 | 4,338 | 4,420 | 4,337 | 4,343 | 121,900 | 4,343 |
| 2024-09-04 | 4,331 | 4,410 | 4,330 | 4,338 | 133,800 | 4,338 |
| 2024-09-03 | 4,380 | 4,414 | 4,376 | 4,383 | 114,000 | 4,383 |
| 2024-09-02 | 4,334 | 4,392 | 4,326 | 4,371 | 113,000 | 4,371 |
| 2024-08-30 | 4,327 | 4,335 | 4,275 | 4,316 | 129,100 | 4,316 |
| 2024-08-29 | 4,337 | 4,385 | 4,310 | 4,332 | 103,900 | 4,332 |
| 2024-08-28 | 4,318 | 4,362 | 4,310 | 4,337 | 92,500 | 4,337 |
| 2024-08-27 | 4,335 | 4,365 | 4,300 | 4,339 | 133,600 | 4,339 |
| 2024-08-26 | 4,371 | 4,398 | 4,326 | 4,333 | 112,100 | 4,333 |
| 2024-08-23 | 4,314 | 4,398 | 4,300 | 4,371 | 149,000 | 4,371 |
| 2024-08-22 | 4,267 | 4,309 | 4,248 | 4,300 | 137,400 | 4,300 |
| 2024-08-21 | 4,169 | 4,283 | 4,151 | 4,248 | 126,200 | 4,248 |
| 2024-08-20 | 4,199 | 4,251 | 4,199 | 4,221 | 124,300 | 4,221 |
| 2024-08-19 | 4,285 | 4,300 | 4,195 | 4,195 | 130,700 | 4,195 |
| 2024-08-16 | 4,250 | 4,322 | 4,240 | 4,293 | 147,200 | 4,293 |
| 2024-08-15 | 4,228 | 4,269 | 4,177 | 4,205 | 179,100 | 4,205 |
| 2024-08-14 | 4,072 | 4,236 | 4,068 | 4,212 | 202,000 | 4,212 |
| 2024-08-13 | 3,959 | 4,058 | 3,943 | 4,054 | 144,900 | 4,054 |
| 2024-08-09 | 3,922 | 3,988 | 3,884 | 3,938 | 186,800 | 3,938 |
| 2024-08-08 | 3,880 | 3,914 | 3,693 | 3,856 | 223,100 | 3,856 |
| 2024-08-07 | 3,829 | 4,100 | 3,821 | 3,950 | 228,000 | 3,950 |
| 2024-08-06 | 3,769 | 3,943 | 3,719 | 3,845 | 211,300 | 3,845 |
| 2024-08-05 | 3,953 | 3,985 | 3,588 | 3,631 | 260,400 | 3,631 |
| 2024-08-02 | 4,172 | 4,202 | 4,112 | 4,147 | 178,700 | 4,147 |
| 2024-08-01 | 4,350 | 4,350 | 4,221 | 4,242 | 142,600 | 4,242 |
| 2024-07-31 | 4,261 | 4,388 | 4,254 | 4,382 | 144,600 | 4,382 |
| 2024-07-30 | 4,233 | 4,281 | 4,222 | 4,272 | 115,500 | 4,272 |
| 2024-07-29 | 4,255 | 4,324 | 4,255 | 4,273 | 103,600 | 4,273 |
| 2024-07-26 | 4,255 | 4,287 | 4,210 | 4,221 | 131,700 | 4,221 |
| 2024-07-25 | 4,324 | 4,345 | 4,268 | 4,273 | 136,300 | 4,273 |
| 2024-07-24 | 4,380 | 4,395 | 4,335 | 4,339 | 131,700 | 4,339 |
| 2024-07-23 | 4,349 | 4,387 | 4,342 | 4,375 | 126,900 | 4,375 |
| 2024-07-22 | 4,394 | 4,400 | 4,339 | 4,372 | 112,900 | 4,372 |
| 2024-07-19 | 4,352 | 4,386 | 4,321 | 4,386 | 122,200 | 4,386 |
| 2024-07-18 | 4,429 | 4,500 | 4,364 | 4,365 | 160,200 | 4,365 |
| 2024-07-17 | 4,428 | 4,434 | 4,391 | 4,404 | 103,500 | 4,404 |
| 2024-07-16 | 4,468 | 4,483 | 4,372 | 4,402 | 141,600 | 4,402 |
| 2024-07-12 | 4,438 | 4,507 | 4,400 | 4,439 | 130,100 | 4,439 |
| 2024-07-11 | 4,544 | 4,570 | 4,498 | 4,500 | 173,100 | 4,500 |
| 2024-07-10 | 4,452 | 4,516 | 4,437 | 4,490 | 180,400 | 4,490 |
| 2024-07-09 | 4,542 | 4,550 | 4,451 | 4,483 | 611,000 | 4,483 |
| 2024-07-08 | 4,600 | 4,647 | 4,492 | 4,492 | 482,900 | 4,492 |
| 2024-07-05 | 4,680 | 4,704 | 4,542 | 4,588 | 576,000 | 4,588 |
| 2024-07-04 | 4,652 | 4,692 | 4,644 | 4,662 | 249,500 | 4,662 |
| 2024-07-03 | 4,684 | 4,749 | 4,588 | 4,609 | 420,300 | 4,609 |
| 2024-07-02 | 4,501 | 4,622 | 4,485 | 4,615 | 496,000 | 4,615 |
| 2024-07-01 | 4,520 | 4,547 | 4,497 | 4,529 | 448,800 | 4,529 |
| 2024-06-28 | 4,524 | 4,550 | 4,469 | 4,496 | 354,200 | 4,496 |
| 2024-06-27 | 4,451 | 4,516 | 4,430 | 4,492 | 745,700 | 4,492 |
| 2024-06-26 | 4,425 | 4,484 | 4,410 | 4,469 | 234,000 | 4,469 |
| 2024-06-25 | 4,406 | 4,442 | 4,392 | 4,408 | 256,500 | 4,408 |
| 2024-06-24 | 4,450 | 4,460 | 4,371 | 4,395 | 370,800 | 4,395 |
| 2024-06-21 | 4,499 | 4,545 | 4,429 | 4,463 | 439,200 | 4,463 |
| 2024-06-20 | 4,426 | 4,594 | 4,412 | 4,515 | 591,900 | 4,515 |
| 2024-06-19 | 4,350 | 4,397 | 4,342 | 4,372 | 204,400 | 4,372 |
| 2024-06-18 | 4,415 | 4,422 | 4,339 | 4,342 | 169,300 | 4,342 |
| 2024-06-17 | 4,365 | 4,415 | 4,345 | 4,391 | 260,200 | 4,391 |
| 2024-06-14 | 4,312 | 4,396 | 4,301 | 4,375 | 394,900 | 4,375 |
| 2024-06-13 | 4,233 | 4,355 | 4,204 | 4,330 | 480,100 | 4,330 |
| 2024-06-12 | 4,240 | 4,259 | 4,149 | 4,250 | 856,300 | 4,250 |
| 2024-06-11 | 3,973 | 4,031 | 3,950 | 3,960 | 230,500 | 3,960 |
| 2024-06-10 | 3,911 | 3,989 | 3,892 | 3,973 | 275,600 | 3,973 |
| 2024-06-07 | 3,914 | 3,937 | 3,890 | 3,890 | 187,300 | 3,890 |
| 2024-06-06 | 3,905 | 3,922 | 3,855 | 3,908 | 195,100 | 3,908 |
| 2024-06-05 | 3,926 | 3,937 | 3,886 | 3,910 | 208,800 | 3,910 |
| 2024-06-04 | 3,922 | 3,950 | 3,897 | 3,930 | 215,200 | 3,930 |
| 2024-06-03 | 3,868 | 3,959 | 3,851 | 3,939 | 333,700 | 3,939 |
| 2024-05-31 | 3,803 | 3,885 | 3,803 | 3,879 | 318,400 | 3,879 |
| 2024-05-30 | 3,739 | 3,840 | 3,731 | 3,784 | 348,200 | 3,784 |
| 2024-05-29 | 3,761 | 3,774 | 3,727 | 3,747 | 153,700 | 3,747 |
| 2024-05-28 | 3,800 | 3,800 | 3,773 | 3,773 | 105,900 | 3,773 |
| 2024-05-27 | 3,796 | 3,811 | 3,777 | 3,800 | 132,000 | 3,800 |
| 2024-05-24 | 3,710 | 3,819 | 3,710 | 3,790 | 163,400 | 3,790 |
| 2024-05-23 | 3,687 | 3,774 | 3,669 | 3,762 | 146,800 | 3,762 |
| 2024-05-22 | 3,710 | 3,734 | 3,682 | 3,690 | 134,100 | 3,690 |
| 2024-05-21 | 3,668 | 3,767 | 3,668 | 3,725 | 175,100 | 3,725 |
| 2024-05-20 | 3,600 | 3,665 | 3,562 | 3,662 | 219,000 | 3,662 |
| 2024-05-17 | 3,573 | 3,666 | 3,573 | 3,611 | 234,500 | 3,611 |
| 2024-05-16 | 3,500 | 3,675 | 3,481 | 3,611 | 723,900 | 3,611 |
| 2024-05-15 | 3,491 | 3,507 | 3,449 | 3,470 | 230,300 | 3,470 |
| 2024-05-14 | 3,507 | 3,507 | 3,457 | 3,491 | 107,600 | 3,491 |
| 2024-05-13 | 3,501 | 3,505 | 3,452 | 3,493 | 87,200 | 3,493 |
| 2024-05-10 | 3,500 | 3,530 | 3,486 | 3,498 | 154,300 | 3,498 |
| 2024-05-09 | 3,510 | 3,520 | 3,482 | 3,482 | 105,500 | 3,482 |
| 2024-05-08 | 3,500 | 3,512 | 3,450 | 3,480 | 152,200 | 3,480 |
| 2024-05-07 | 3,500 | 3,522 | 3,476 | 3,501 | 295,100 | 3,501 |
| 2024-05-02 | 3,452 | 3,480 | 3,429 | 3,445 | 203,600 | 3,445 |
| 2024-05-01 | 3,427 | 3,449 | 3,397 | 3,426 | 122,500 | 3,426 |
| 2024-04-30 | 3,447 | 3,454 | 3,421 | 3,450 | 145,500 | 3,450 |
| 2024-04-26 | 3,426 | 3,455 | 3,383 | 3,445 | 176,900 | 3,445 |
| 2024-04-25 | 3,452 | 3,464 | 3,405 | 3,434 | 177,300 | 3,434 |
| 2024-04-24 | 3,479 | 3,479 | 3,450 | 3,460 | 135,500 | 3,460 |
| 2024-04-23 | 3,457 | 3,479 | 3,437 | 3,459 | 150,100 | 3,459 |
| 2024-04-22 | 3,451 | 3,485 | 3,427 | 3,456 | 207,500 | 3,456 |
| 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
