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
2023-06-08	3,007	3,011	2,971.5	2,986.5	180,800	2,986.50
2023-06-07	2,988	3,019	2,973	2,998	245,700	2,998
2023-06-06	2,939	2,976.5	2,926.5	2,976.5	228,300	2,976.50
2023-06-05	2,930.5	2,950.5	2,930.5	2,950	240,000	2,950
2023-06-02	2,870	2,905	2,870	2,900	118,500	2,900
2023-06-01	2,862	2,894	2,856	2,867	153,600	2,867
2023-05-31	2,900	2,909	2,872	2,872	226,700	2,872
2023-05-30	2,885	2,910	2,874	2,902	156,300	2,902
2023-05-29	2,950	2,954	2,894	2,903	210,200	2,903
2023-05-26	2,902	2,921	2,891	2,901	211,300	2,901
2023-05-25	2,920	2,945	2,902	2,937	167,300	2,937
2023-05-24	2,918	2,949	2,901	2,926	228,200	2,926
2023-05-23	2,964	2,971	2,904	2,923	235,200	2,923
2023-05-22	2,970	2,977	2,934	2,964	217,900	2,964
2023-05-19	3,015	3,020	2,990	3,010	163,200	3,010
2023-05-18	3,020	3,030	2,977	3,000	281,600	3,000
2023-05-17	3,030	3,070	2,999	3,010	377,900	3,010
2023-05-16	2,960	3,015	2,943	3,015	403,600	3,015
2023-05-15	2,820	2,948	2,810	2,941	553,000	2,941
2023-05-12	2,702	2,723	2,699	2,720	188,200	2,720
2023-05-11	2,676	2,695	2,674	2,680	126,400	2,680
2023-05-10	2,697	2,703	2,676	2,700	181,300	2,700
2023-05-09	2,670	2,676	2,651	2,664	122,900	2,664
2023-05-08	2,640	2,676	2,638	2,670	119,700	2,670
2023-05-02	2,645	2,649	2,613	2,625	90,100	2,625
2023-05-01	2,646	2,651	2,626	2,634	95,400	2,634
2023-04-28	2,629	2,639	2,617	2,635	133,100	2,635
2023-04-27	2,631	2,631	2,592	2,604	151,900	2,604
2023-04-26	2,624	2,642	2,612	2,626	161,300	2,626
2023-04-25	2,625	2,654	2,618	2,636	173,800	2,636
2023-04-24	2,594	2,610	2,565	2,608	112,700	2,608
2023-04-21	2,582	2,599	2,572	2,590	173,100	2,590
2023-04-20	2,549	2,576	2,538	2,569	122,800	2,569
2023-04-19	2,549	2,553	2,523	2,551	121,200	2,551
2023-04-18	2,567	2,567	2,543	2,559	143,600	2,559
2023-04-17	2,555	2,559	2,530	2,551	131,700	2,551
2023-04-14	2,567	2,570	2,539	2,545	109,900	2,545
2023-04-13	2,549	2,574	2,532	2,570	139,700	2,570
2023-04-12	2,549	2,567	2,541	2,566	151,800	2,566
2023-04-11	2,543	2,556	2,528	2,549	78,800	2,549
2023-04-10	2,533	2,544	2,518	2,530	74,900	2,530
2023-04-07	2,496	2,519	2,494	2,505	69,500	2,505
2023-04-06	2,484	2,497	2,471	2,495	121,300	2,495
2023-04-05	2,546	2,546	2,490	2,492	121,800	2,492
2023-04-04	2,534	2,548	2,515	2,546	125,000	2,546
2023-04-03	2,519	2,524	2,499	2,524	129,900	2,524
2023-03-31	2,480	2,500	2,474	2,487	144,700	2,487
2023-03-30	2,455	2,470	2,439	2,464	150,100	2,464
2023-03-29	2,471	2,496	2,448	2,496	194,800	2,496
2023-03-28	2,476	2,483	2,425	2,454	178,100	2,454
2023-03-27	2,454	2,460	2,443	2,448	141,000	2,448
2023-03-24	2,426	2,445	2,410	2,431	153,300	2,431
2023-03-23	2,400	2,428	2,387	2,426	215,900	2,426
2023-03-22	2,429	2,438	2,420	2,429	177,100	2,429
2023-03-20	2,423	2,423	2,383	2,389	205,100	2,389
2023-03-17	2,468	2,480	2,439	2,442	245,100	2,442
2023-03-16	2,459	2,477	2,457	2,468	177,700	2,468
2023-03-15	2,523	2,523	2,493	2,501	134,500	2,501
2023-03-14	2,486	2,499	2,453	2,483	244,700	2,483
2023-03-13	2,554	2,559	2,513	2,531	231,100	2,531
2023-03-10	2,563	2,596	2,563	2,580	245,600	2,580
2023-03-09	2,555	2,580	2,555	2,576	140,300	2,576
2023-03-08	2,537	2,552	2,528	2,544	251,500	2,544
2023-03-07	2,520	2,554	2,520	2,553	195,800	2,553
2023-03-06	2,494	2,509	2,484	2,506	164,200	2,506
2023-03-03	2,480	2,495	2,475	2,490	200,000	2,490
2023-03-02	2,475	2,482	2,466	2,474	178,100	2,474
2023-03-01	2,450	2,481	2,448	2,455	174,600	2,455
2023-02-28	2,464	2,472	2,446	2,450	161,200	2,450
2023-02-27	2,429	2,455	2,420	2,451	150,400	2,451
2023-02-24	2,400	2,441	2,400	2,441	209,000	2,441
2023-02-22	2,367	2,387	2,365	2,379	208,200	2,379
2023-02-21	2,336	2,379	2,330	2,366	199,400	2,366
2023-02-20	2,330	2,348	2,323	2,335	204,600	2,335
2023-02-17	2,309	2,345	2,302	2,324	161,600	2,324
2023-02-16	2,286	2,331	2,274	2,319	326,500	2,319
2023-02-15	2,256	2,271	2,243	2,255	276,200	2,255
2023-02-14	2,257	2,272	2,220	2,268	542,500	2,268
2023-02-13	2,265	2,282	2,232	2,250	883,100	2,250
2023-02-10	2,366	2,386	2,360	2,386	161,800	2,386
2023-02-09	2,378	2,386	2,370	2,371	122,200	2,371
2023-02-08	2,378	2,387	2,367	2,386	84,100	2,386
2023-02-07	2,388	2,392	2,379	2,384	157,000	2,384
2023-02-06	2,387	2,395	2,374	2,383	134,300	2,383
2023-02-03	2,370	2,370	2,340	2,357	239,300	2,357
2023-02-02	2,430	2,430	2,371	2,385	273,200	2,385
2023-02-01	2,450	2,461	2,432	2,439	106,100	2,439
2023-01-31	2,420	2,440	2,416	2,437	166,400	2,437
2023-01-30	2,410	2,419	2,405	2,418	122,900	2,418
2023-01-27	2,410	2,411	2,399	2,410	120,500	2,410
2023-01-26	2,401	2,409	2,395	2,402	74,300	2,402
2023-01-25	2,398	2,405	2,385	2,397	197,400	2,397
2023-01-24	2,400	2,408	2,392	2,396	138,200	2,396
2023-01-23	2,380	2,402	2,376	2,396	143,200	2,396
2023-01-20	2,367	2,370	2,346	2,370	124,700	2,370
2023-01-19	2,363	2,372	2,352	2,367	124,600	2,367
2023-01-18	2,382	2,402	2,362	2,383	149,500	2,383
2023-01-17	2,367	2,380	2,362	2,375	160,100	2,375
2023-01-16	2,352	2,380	2,346	2,367	127,400	2,367
2023-01-13	2,315	2,357	2,310	2,346	195,600	2,346
2023-01-12	2,350	2,352	2,300	2,323	331,200	2,323
2023-01-11	2,364	2,389	2,362	2,371	224,100	2,371
2023-01-10	2,363	2,379	2,359	2,364	132,900	2,364
2023-01-06	2,354	2,373	2,348	2,360	146,600	2,360
2023-01-05	2,324	2,352	2,320	2,352	222,100	2,352
2023-01-04	2,358	2,363	2,344	2,347	139,900	2,347

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 [2023年度]

3591 (株)ワコールホールディングスの時系列データ [2023年度]