3591 (株)ワコールホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,9582,9582,9302,93778,9002,937
2019-12-272,9792,9792,9672,96779,3002,967
2019-12-262,9382,9572,9292,95277,4002,952
2019-12-252,9502,9502,9052,92372,9002,923
2019-12-242,9392,9552,9352,94556,2002,945
2019-12-232,9492,9672,9322,94152,1002,941
2019-12-202,9502,9772,9462,94877,1002,948
2019-12-192,9722,9762,9522,96172,8002,961
2019-12-183,0303,0302,9692,983110,1002,983
2019-12-173,0403,0403,0003,02599,3003,025
2019-12-163,0453,0453,0203,03055,2003,030
2019-12-133,0203,0502,9863,040189,5003,040
2019-12-122,9832,9832,9502,967113,5002,967
2019-12-112,9692,9712,9442,966153,5002,966
2019-12-102,9973,0102,9752,981103,6002,981
2019-12-093,0203,0202,9883,00583,8003,005
2019-12-062,9983,0002,9732,98395,2002,983
2019-12-052,9912,9912,9512,967112,7002,967
2019-12-042,9622,9772,9482,977165,7002,977
2019-12-033,0453,0503,0053,015129,6003,015
2019-12-023,0453,1003,0253,085179,4003,085
2019-11-293,0353,0453,0203,030155,7003,030
2019-11-283,0353,0502,9983,010128,1003,010
2019-11-272,9533,0152,9533,010290,1003,010
2019-11-262,9132,9252,8892,889149,0002,889
2019-11-252,8962,8992,8792,88469,7002,884
2019-11-222,8722,8882,8612,86193,5002,861
2019-11-212,8552,8642,8092,864110,2002,864
2019-11-202,8732,8972,8522,86675,8002,866
2019-11-192,8692,8972,8592,888110,4002,888
2019-11-182,9002,9062,8722,878132,2002,878
2019-11-152,9182,9422,8982,930123,9002,930
2019-11-142,9152,9232,8802,891168,6002,891
2019-11-132,9382,9442,9192,921116,6002,921
2019-11-122,9392,9442,9152,93998,5002,939
2019-11-112,9712,9762,9172,927155,2002,927
2019-11-083,0003,0002,9492,960201,2002,960
2019-11-072,9542,9702,9442,963133,2002,963
2019-11-062,9782,9792,9432,968206,3002,968
2019-11-052,8742,9682,8742,963230,9002,963
2019-11-012,8632,8942,8312,887237,0002,887
2019-10-312,8662,8852,8282,864227,7002,864
2019-10-302,8512,8852,8402,867378,0002,867
2019-10-292,8502,8652,8372,847136,5002,847
2019-10-282,8432,8432,8102,814116,7002,814
2019-10-252,8092,8462,8082,843132,1002,843
2019-10-242,8242,8252,8042,811114,0002,811
2019-10-232,8122,8122,7612,807117,7002,807
2019-10-212,8102,8212,8012,80263,3002,802
2019-10-182,8172,8322,7862,798102,9002,798
2019-10-172,8192,8302,7852,796105,5002,796
2019-10-162,8482,8772,8062,817155,2002,817
2019-10-152,8202,8472,8192,822146,8002,822
2019-10-112,7902,8002,7532,780110,6002,780
2019-10-102,7772,7852,7262,77092,0002,770
2019-10-092,7642,7882,7492,770174,4002,770
2019-10-082,7372,7952,7362,783213,3002,783
2019-10-072,7422,7422,7112,733102,2002,733
2019-10-042,7502,7662,7332,754133,4002,754
2019-10-032,7362,7572,7232,752154,9002,752
2019-10-022,7542,8002,7402,786150,5002,786
2019-10-012,7732,8042,7672,779128,3002,779
2019-09-302,7692,7982,7592,777105,7002,777
2019-09-272,8262,8272,7672,802193,2002,802
2019-09-262,9002,9262,8542,866255,1002,866
2019-09-252,8342,8742,8182,868171,5002,868
2019-09-242,8002,8522,7962,826190,1002,826
2019-09-202,7582,7802,7452,771240,7002,771
2019-09-192,7462,7882,7462,758180,1002,758
2019-09-182,7502,7672,7252,728143,7002,728
2019-09-172,7282,7582,7042,744129,1002,744
2019-09-132,6872,7372,6792,728230,7002,728
2019-09-122,6442,6832,6372,670183,8002,670
2019-09-112,5872,6362,5742,619180,8002,619
2019-09-102,5412,5712,5352,569116,6002,569
2019-09-092,5382,5382,5242,53688,9002,536
2019-09-062,5492,5532,5282,529103,5002,529
2019-09-052,4762,5332,4742,521155,7002,521
2019-09-042,4512,4712,4422,457107,8002,457
2019-09-032,4652,4882,4592,47697,0002,476
2019-09-022,4802,4892,4602,46599,1002,465
2019-08-302,4602,4882,4482,481152,8002,481
2019-08-292,4242,4242,3842,415130,5002,415
2019-08-282,3802,3932,3682,390108,8002,390
2019-08-272,4052,4132,3792,390134,0002,390
2019-08-262,3782,4042,3632,381198,1002,381
2019-08-232,4652,4852,4402,452158,2002,452
2019-08-222,4592,4592,4012,431122,3002,431
2019-08-212,4562,4562,4012,443125,0002,443
2019-08-202,4892,4932,4592,48377,3002,483
2019-08-192,4862,4992,4462,483142,0002,483
2019-08-162,4642,4842,4512,467131,9002,467
2019-08-152,4552,4972,4412,484133,4002,484
2019-08-142,4912,5042,4442,47488,1002,474
2019-08-132,4452,4592,4192,442130,8002,442
2019-08-092,5232,5532,4862,492106,8002,492
2019-08-082,4372,5072,4332,497208,5002,497
2019-08-072,4492,4532,4282,438166,9002,438
2019-08-062,3782,4642,3772,462240,5002,462
2019-08-052,4752,4802,4002,438167,8002,438
2019-08-022,5602,5692,4812,500217,9002,500
2019-08-012,6292,6292,5732,597170,3002,597
2019-07-312,7262,7342,6432,650351,5002,650
2019-07-302,8132,8372,8132,82697,8002,826
2019-07-292,8322,8402,8112,82469,9002,824
2019-07-262,8532,8572,8332,84691,0002,846
2019-07-252,8582,8732,8542,85577,4002,855
2019-07-242,8262,8542,8132,85097,6002,850
2019-07-232,7922,8422,7892,82791,1002,827
2019-07-222,8172,8342,7912,79159,4002,791
2019-07-192,7672,8442,7572,832111,2002,832
2019-07-182,8412,8522,7702,772116,9002,772
2019-07-172,8702,8942,8652,873111,5002,873
2019-07-162,8592,8712,8552,85998,5002,859
2019-07-122,8602,8842,8592,867109,2002,867
2019-07-112,8052,8602,8042,85794,0002,857
2019-07-102,7902,8162,7822,806146,7002,806
2019-07-092,8502,8642,8192,825139,5002,825
2019-07-082,8702,8722,8452,850119,3002,850
2019-07-052,8882,8972,8742,88271,6002,882
2019-07-042,8622,8972,8542,881134,1002,881
2019-07-032,8312,8552,8302,84888,5002,848
2019-07-022,8422,8752,8322,86587,0002,865
2019-07-012,8352,8432,7932,842108,6002,842
2019-06-282,8112,8302,7892,797122,3002,797
2019-06-272,7882,8222,7882,822211,0002,822
2019-06-262,8212,8402,7822,786156,5002,786
2019-06-252,8382,8762,8342,835150,8002,835
2019-06-242,8462,8552,8352,84874,1002,848
2019-06-212,8412,8622,8372,849210,0002,849
2019-06-202,8422,8572,8352,840107,2002,840
2019-06-192,8112,8482,8112,841143,5002,841
2019-06-182,7812,8172,7772,784106,4002,784
2019-06-172,8212,8292,7762,776113,4002,776
2019-06-142,8302,8512,7962,822184,4002,822
2019-06-132,7832,8022,7632,796146,9002,796
2019-06-122,8002,8242,7882,806108,2002,806
2019-06-112,8222,8222,7872,800132,2002,800
2019-06-102,8072,8572,8052,840161,3002,840
2019-06-072,7742,7912,7402,786102,2002,786
2019-06-062,7672,8052,7572,775174,9002,775
2019-06-052,7292,7692,7172,764141,2002,764
2019-06-042,6902,6952,6572,690144,0002,690
2019-06-032,6782,6972,6552,68091,7002,680
2019-05-312,7052,7312,6792,702197,5002,702
2019-05-302,7352,7622,7062,730167,1002,730
2019-05-292,7082,7712,6662,768241,7002,768
2019-05-282,7612,7942,6662,729397,6002,729
2019-05-272,8002,8072,7762,781102,6002,781
2019-05-242,7702,7892,7442,786145,4002,786
2019-05-232,7212,7942,7212,782195,8002,782
2019-05-222,7362,7362,6892,709168,6002,709
2019-05-212,7112,7662,7112,736131,0002,736
2019-05-202,7572,7742,7292,740162,6002,740
2019-05-172,7122,7892,6592,775215,6002,775
2019-05-162,7552,8452,6222,708351,2002,708
2019-05-152,6292,6752,5942,623265,5002,623
2019-05-142,5232,6212,5232,616173,3002,616
2019-05-132,4322,5742,4322,550375,2002,550
2019-05-102,6012,6472,6012,632149,6002,632
2019-05-092,6012,6212,5922,609116,9002,609
2019-05-082,6702,6812,6292,637116,8002,637
2019-05-072,7252,7272,6912,700111,8002,700
2019-04-262,7462,7562,7192,74684,5002,746
2019-04-252,7312,7572,7192,74772,9002,747
2019-04-242,7592,7592,7062,711118,5002,711
2019-04-232,7402,7632,7402,746107,4002,746
2019-04-222,7582,7632,7352,76238,9002,762
2019-04-192,7452,7692,7342,76571,7002,765
2019-04-182,8042,8062,7382,74397,9002,743
2019-04-172,8132,8202,7982,80472,6002,804
2019-04-162,7912,8152,7772,79170,4002,791
2019-04-152,8172,8532,8042,838119,7002,838
2019-04-122,7892,7892,7442,76764,7002,767
2019-04-112,7472,7682,7372,75273,7002,752
2019-04-102,7262,7582,7232,75374,6002,753
2019-04-092,7742,7742,7182,75389,6002,753
2019-04-082,7902,8002,7742,77864,0002,778
2019-04-052,8002,8002,7652,78584,4002,785
2019-04-042,8292,8302,7912,79180,8002,791
2019-04-032,8202,8432,8092,82887,7002,828
2019-04-022,8692,8702,8072,817154,3002,817
2019-04-012,8002,8822,7892,859260,8002,859
2019-03-292,7802,7802,7372,752114,7002,752
2019-03-282,7532,7572,7082,721125,2002,721
2019-03-272,7172,7722,7032,769182,0002,769
2019-03-262,6662,7682,6632,761231,4002,761
2019-03-252,6832,6982,6452,655162,5002,655
2019-03-222,6972,7322,6862,726157,8002,726
2019-03-202,7002,7292,6882,726103,0002,726
2019-03-192,7322,7402,7092,725102,6002,725
2019-03-182,7262,7522,7252,752113,1002,752
2019-03-152,7362,7892,7362,758153,6002,758
2019-03-142,7672,7782,7402,74292,2002,742
2019-03-132,7642,7762,7282,72888,9002,728
2019-03-122,7492,7822,7362,76981,0002,769
2019-03-112,7302,7362,7062,72275,7002,722
2019-03-082,7612,7772,7222,726115,5002,726
2019-03-072,8032,8222,7902,802105,9002,802
2019-03-062,8212,8342,7972,803103,9002,803
2019-03-052,7922,8332,7892,833111,2002,833
2019-03-042,8022,8032,7842,79163,7002,791
2019-03-012,7932,8122,7932,79781,8002,797
2019-02-282,7912,8102,7882,791103,8002,791
2019-02-272,7962,8142,7702,784166,6002,784
2019-02-262,7842,8232,7732,806118,4002,806
2019-02-252,7942,7942,7572,76587,7002,765
2019-02-222,7812,7832,7512,76778,4002,767
2019-02-212,7902,8072,7702,785125,6002,785
2019-02-202,8062,8292,7912,79861,4002,798
2019-02-192,8182,8322,7972,80572,4002,805
2019-02-182,8202,8492,8152,84981,6002,849
2019-02-152,7642,7902,7482,79057,1002,790
2019-02-142,7692,8122,7692,78978,7002,789
2019-02-132,8122,8122,7582,77683,2002,776
2019-02-122,7112,7802,7112,78086,4002,780
2019-02-082,7192,7282,6992,70599,2002,705
2019-02-072,7652,7652,7252,73896,2002,738
2019-02-062,8762,8762,7792,784115,2002,784
2019-02-052,8322,8842,8252,872132,1002,872
2019-02-042,7952,8112,7632,801162,1002,801
2019-02-012,7562,7862,6942,753321,0002,753
2019-01-312,9072,9602,8872,954174,8002,954
2019-01-302,9062,9122,8632,886141,3002,886
2019-01-292,8962,9062,8672,89799,0002,897
2019-01-282,8872,9142,8742,885101,5002,885
2019-01-252,8902,9272,8882,903125,6002,903
2019-01-242,8712,9092,8382,882176,4002,882
2019-01-232,8592,8872,8412,85669,1002,856
2019-01-222,9072,9072,8672,87781,9002,877
2019-01-212,9162,9182,8832,89961,1002,899
2019-01-182,8772,9072,8542,88477,7002,884
2019-01-172,8552,8772,8412,85082,5002,850
2019-01-162,8582,8602,8202,82568,3002,825
2019-01-152,7842,8452,7712,84277,7002,842
2019-01-112,8482,8582,8272,84098,5002,840
2019-01-102,8422,8532,8252,834103,6002,834
2019-01-092,8852,9002,8712,88298,7002,882
2019-01-082,8592,8902,8512,872125,5002,872
2019-01-072,9042,9242,8442,873139,2002,873
2019-01-042,8012,8672,7932,854116,8002,854

分割・併合履歴 : [2017-09-27]1株→0.5株