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
2024-05-173,5733,6663,5733,611234,5003,611
2024-05-163,5003,6753,4813,611723,9003,611
2024-05-153,4913,5073,4493,470230,3003,470
2024-05-143,5073,5073,4573,491107,6003,491
2024-05-133,5013,5053,4523,49387,2003,493
2024-05-103,5003,5303,4863,498154,3003,498
2024-05-093,5103,5203,4823,482105,5003,482
2024-05-083,5003,5123,4503,480152,2003,480
2024-05-073,5003,5223,4763,501295,1003,501
2024-05-023,4523,4803,4293,445203,6003,445
2024-05-013,4273,4493,3973,426122,5003,426
2024-04-303,4473,4543,4213,450145,5003,450
2024-04-263,4263,4553,3833,445176,9003,445
2024-04-253,4523,4643,4053,434177,3003,434
2024-04-243,4793,4793,4503,460135,5003,460
2024-04-233,4573,4793,4373,459150,1003,459
2024-04-223,4513,4853,4273,456207,5003,456
2024-04-193,4073,4323,3813,407235,4003,407
2024-04-183,4243,4553,3863,431128,9003,431
2024-04-173,4363,4493,3663,400168,6003,400
2024-04-163,4743,5033,4113,435207,4003,435
2024-04-153,4013,4843,3973,466205,8003,466
2024-04-123,4553,4553,4053,420140,4003,420
2024-04-113,4063,4453,4023,442139,9003,442
2024-04-103,4583,4663,4283,450146,3003,450
2024-04-093,5003,5003,4553,478133,0003,478
2024-04-083,5213,5443,4683,501170,1003,501
2024-04-053,5003,5293,4803,522116,6003,522
2024-04-043,5503,5653,5263,527115,7003,527
2024-04-033,5733,5903,5533,553117,3003,553
2024-04-023,6603,6603,5623,605133,1003,605
2024-04-013,7393,7433,6573,667103,6003,667
2024-03-293,6833,7273,6693,71492,6003,714
2024-03-283,7503,7723,6543,683145,8003,683
2024-03-273,7203,8213,7203,800180,8003,800
2024-03-263,7163,7613,7003,737133,3003,737
2024-03-253,8023,8103,7443,748132,4003,748
2024-03-223,7553,7883,7433,783124,9003,783
2024-03-213,6963,7553,6913,729216,7003,729
2024-03-193,6583,6933,6583,66594,1003,665
2024-03-183,6033,7183,6033,686137,0003,686
2024-03-153,6703,6733,5813,612627,1003,612
2024-03-143,7693,7703,7063,713121,3003,713
2024-03-133,7503,7733,6873,711130,2003,711
2024-03-123,7003,7273,6613,723198,9003,723
2024-03-113,7423,7653,6733,715202,8003,715
2024-03-083,7013,7803,7003,768248,1003,768
2024-03-073,6723,7383,6723,722181,6003,722
2024-03-063,5943,6783,5943,666147,2003,666
2024-03-053,6173,6593,5943,631168,0003,631
2024-03-043,6913,7043,6423,642152,9003,642
2024-03-013,6593,7043,6503,674141,4003,674
2024-02-293,6513,6863,6273,650171,3003,650
2024-02-283,6173,6733,6133,660113,2003,660
2024-02-273,6553,6723,6073,616145,1003,616
2024-02-263,7133,7243,6373,655170,4003,655
2024-02-223,6963,7793,6963,724176,8003,724
2024-02-213,6713,7103,6693,695162,4003,695
2024-02-203,6603,6903,6333,638136,0003,638
2024-02-193,7303,7383,6053,639202,7003,639
2024-02-163,6703,7503,6443,713197,8003,713
2024-02-153,6103,6593,5913,629206,4003,629
2024-02-143,7263,7833,6113,638233,2003,638
2024-02-133,5903,7643,5513,731372,4003,731
2024-02-093,4733,5313,4593,480204,9003,480
2024-02-083,5003,5003,4293,474147,2003,474
2024-02-073,4523,4803,4103,474176,9003,474
2024-02-063,4553,4983,4373,481121,4003,481
2024-02-053,4753,4783,4253,428133,1003,428
2024-02-023,4473,4563,4153,421135,1003,421
2024-02-013,4253,4573,4243,453104,4003,453
2024-01-313,4083,4593,3873,455169,2003,455
2024-01-303,4343,4483,4043,43295,6003,432
2024-01-293,3823,4433,3823,434108,0003,434
2024-01-263,3933,4073,3603,361117,7003,361
2024-01-253,3873,4083,3703,392119,1003,392
2024-01-243,4013,4183,3833,401125,1003,401
2024-01-233,4393,4693,3873,400256,2003,400
2024-01-223,4453,4623,4123,455161,1003,455
2024-01-193,5183,5243,4343,452112,0003,452
2024-01-183,4893,5163,4723,499109,5003,499
2024-01-173,5033,5253,4813,499122,8003,499
2024-01-163,5803,5803,4743,474144,5003,474
2024-01-153,5143,5703,5073,57095,5003,570
2024-01-123,5593,5743,5053,53497,4003,534
2024-01-113,5213,5683,5053,544140,3003,544
2024-01-103,5003,5443,4643,521167,8003,521
2024-01-093,4423,4873,4213,486152,5003,486
2024-01-053,4003,4483,3873,441147,2003,441
2024-01-043,3403,3943,3013,394102,8003,394

分割・併合履歴 : [2017-09-27]1株→0.5株