6537 WASHハウス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 333 | 333 | 327 | 328 | 11,600 | 328 |
| 2024-11-20 | 323 | 338 | 323 | 333 | 38,500 | 333 |
| 2024-11-19 | 319 | 330 | 319 | 324 | 23,300 | 324 |
| 2024-11-18 | 327 | 327 | 316 | 321 | 47,400 | 321 |
| 2024-11-15 | 337 | 341 | 325 | 326 | 46,800 | 326 |
| 2024-11-14 | 348 | 348 | 337 | 337 | 31,700 | 337 |
| 2024-11-13 | 372 | 372 | 343 | 343 | 158,300 | 343 |
| 2024-11-12 | 379 | 384 | 376 | 379 | 31,900 | 379 |
| 2024-11-11 | 379 | 384 | 374 | 379 | 47,100 | 379 |
| 2024-11-08 | 379 | 387 | 377 | 381 | 31,600 | 381 |
| 2024-11-07 | 379 | 380 | 375 | 376 | 13,400 | 376 |
| 2024-11-06 | 374 | 382 | 373 | 378 | 33,000 | 378 |
| 2024-11-05 | 382 | 385 | 372 | 372 | 55,200 | 372 |
| 2024-11-01 | 375 | 383 | 374 | 383 | 67,100 | 383 |
| 2024-10-31 | 374 | 377 | 372 | 377 | 9,200 | 377 |
| 2024-10-30 | 375 | 376 | 371 | 375 | 26,700 | 375 |
| 2024-10-29 | 368 | 377 | 368 | 375 | 32,700 | 375 |
| 2024-10-28 | 360 | 372 | 360 | 370 | 28,200 | 370 |
| 2024-10-25 | 372 | 372 | 361 | 361 | 31,100 | 361 |
| 2024-10-24 | 370 | 372 | 363 | 372 | 30,600 | 372 |
| 2024-10-23 | 368 | 370 | 363 | 368 | 15,900 | 368 |
| 2024-10-22 | 370 | 370 | 364 | 367 | 21,800 | 367 |
| 2024-10-21 | 368 | 374 | 367 | 370 | 27,300 | 370 |
| 2024-10-18 | 363 | 368 | 362 | 368 | 28,200 | 368 |
| 2024-10-17 | 369 | 369 | 362 | 363 | 17,000 | 363 |
| 2024-10-16 | 370 | 371 | 364 | 365 | 49,500 | 365 |
| 2024-10-15 | 370 | 377 | 365 | 373 | 30,500 | 373 |
| 2024-10-11 | 377 | 377 | 368 | 368 | 17,500 | 368 |
| 2024-10-10 | 384 | 384 | 375 | 377 | 36,300 | 377 |
| 2024-10-09 | 374 | 385 | 372 | 382 | 45,700 | 382 |
| 2024-10-08 | 381 | 381 | 373 | 373 | 40,100 | 373 |
| 2024-10-07 | 383 | 390 | 380 | 383 | 30,800 | 383 |
| 2024-10-04 | 381 | 384 | 379 | 380 | 24,600 | 380 |
| 2024-10-03 | 384 | 388 | 380 | 382 | 34,700 | 382 |
| 2024-10-02 | 380 | 386 | 378 | 380 | 50,300 | 380 |
| 2024-10-01 | 378 | 392 | 377 | 383 | 64,400 | 383 |
| 2024-09-30 | 370 | 396 | 370 | 378 | 75,600 | 378 |
| 2024-09-27 | 388 | 394 | 383 | 386 | 64,900 | 386 |
| 2024-09-26 | 387 | 388 | 381 | 386 | 53,600 | 386 |
| 2024-09-25 | 379 | 391 | 379 | 388 | 76,300 | 388 |
| 2024-09-24 | 400 | 402 | 377 | 379 | 124,100 | 379 |
| 2024-09-20 | 373 | 385 | 366 | 384 | 136,500 | 384 |
| 2024-09-19 | 356 | 372 | 356 | 370 | 119,500 | 370 |
| 2024-09-18 | 357 | 364 | 352 | 353 | 89,600 | 353 |
| 2024-09-17 | 359 | 363 | 345 | 355 | 87,100 | 355 |
| 2024-09-13 | 359 | 368 | 356 | 359 | 94,400 | 359 |
| 2024-09-12 | 369 | 375 | 354 | 361 | 421,100 | 361 |
| 2024-09-11 | 355 | 364 | 350 | 353 | 49,900 | 353 |
| 2024-09-10 | 356 | 366 | 356 | 359 | 42,300 | 359 |
| 2024-09-09 | 342 | 368 | 342 | 355 | 119,300 | 355 |
| 2024-09-06 | 368 | 368 | 346 | 354 | 126,800 | 354 |
| 2024-09-05 | 360 | 374 | 356 | 361 | 110,600 | 361 |
| 2024-09-04 | 375 | 379 | 362 | 364 | 193,000 | 364 |
| 2024-09-03 | 389 | 398 | 385 | 391 | 105,700 | 391 |
| 2024-09-02 | 394 | 399 | 390 | 390 | 55,100 | 390 |
| 2024-08-30 | 400 | 400 | 388 | 397 | 144,500 | 397 |
| 2024-08-29 | 402 | 427 | 401 | 401 | 314,600 | 401 |
| 2024-08-28 | 410 | 419 | 401 | 401 | 149,700 | 401 |
| 2024-08-27 | 410 | 425 | 398 | 415 | 363,200 | 415 |
| 2024-08-26 | 393 | 418 | 383 | 410 | 196,400 | 410 |
| 2024-08-23 | 397 | 413 | 390 | 391 | 288,900 | 391 |
| 2024-08-22 | 410 | 418 | 395 | 396 | 367,500 | 396 |
| 2024-08-21 | 438 | 450 | 405 | 406 | 769,400 | 406 |
| 2024-08-20 | 424 | 479 | 406 | 430 | 2,619,900 | 430 |
| 2024-08-19 | 366 | 449 | 362 | 410 | 2,096,100 | 410 |
| 2024-08-16 | 380 | 381 | 371 | 373 | 119,800 | 373 |
| 2024-08-15 | 390 | 407 | 372 | 378 | 386,900 | 378 |
| 2024-08-14 | 386 | 396 | 384 | 387 | 343,900 | 387 |
| 2024-08-13 | 376 | 435 | 374 | 408 | 902,200 | 408 |
| 2024-08-09 | 382 | 392 | 365 | 373 | 395,200 | 373 |
| 2024-08-08 | 364 | 415 | 364 | 368 | 819,000 | 368 |
| 2024-08-07 | 364 | 386 | 357 | 372 | 200,700 | 372 |
| 2024-08-06 | 385 | 398 | 363 | 370 | 378,900 | 370 |
| 2024-08-05 | 401 | 436 | 348 | 355 | 868,500 | 355 |
| 2024-08-02 | 449 | 450 | 410 | 413 | 1,162,200 | 413 |
| 2024-08-01 | 473 | 498 | 473 | 473 | 2,027,600 | 473 |
| 2024-07-31 | 573 | 573 | 573 | 573 | 30,100 | 573 |
| 2024-07-30 | 622 | 673 | 608 | 673 | 2,436,000 | 673 |
| 2024-07-29 | 711 | 773 | 573 | 573 | 4,190,800 | 573 |
| 2024-07-26 | 612 | 673 | 592 | 673 | 2,444,700 | 673 |
| 2024-07-25 | 531 | 573 | 457 | 573 | 2,115,600 | 573 |
| 2024-07-24 | 437 | 493 | 435 | 493 | 3,051,000 | 493 |
| 2024-07-23 | 434 | 480 | 376 | 413 | 4,381,700 | 413 |
| 2024-07-22 | 428 | 428 | 397 | 428 | 1,146,000 | 428 |
| 2024-07-19 | 354 | 358 | 347 | 348 | 59,600 | 348 |
| 2024-07-18 | 356 | 364 | 352 | 353 | 76,900 | 353 |
| 2024-07-17 | 367 | 368 | 359 | 364 | 50,500 | 364 |
| 2024-07-16 | 359 | 369 | 357 | 367 | 37,200 | 367 |
| 2024-07-12 | 347 | 359 | 347 | 359 | 30,600 | 359 |
| 2024-07-11 | 357 | 357 | 349 | 351 | 26,900 | 351 |
| 2024-07-10 | 353 | 357 | 342 | 355 | 80,000 | 355 |
| 2024-07-09 | 350 | 359 | 341 | 353 | 108,600 | 353 |
| 2024-07-08 | 364 | 366 | 352 | 354 | 48,400 | 354 |
| 2024-07-05 | 363 | 372 | 361 | 364 | 49,900 | 364 |
| 2024-07-04 | 366 | 367 | 362 | 362 | 38,200 | 362 |
| 2024-07-03 | 360 | 373 | 358 | 366 | 60,400 | 366 |
| 2024-07-02 | 366 | 369 | 360 | 363 | 37,800 | 363 |
| 2024-07-01 | 374 | 374 | 360 | 362 | 64,700 | 362 |
| 2024-06-28 | 381 | 383 | 369 | 369 | 90,300 | 369 |
| 2024-06-27 | 380 | 386 | 371 | 386 | 90,900 | 386 |
| 2024-06-26 | 386 | 415 | 375 | 380 | 328,300 | 380 |
| 2024-06-25 | 367 | 424 | 351 | 398 | 1,211,200 | 398 |
| 2024-06-24 | 375 | 380 | 358 | 361 | 384,300 | 361 |
| 2024-06-21 | 389 | 420 | 353 | 361 | 2,751,300 | 361 |
| 2024-06-20 | 341 | 345 | 340 | 341 | 14,800 | 341 |
| 2024-06-19 | 349 | 350 | 341 | 344 | 23,600 | 344 |
| 2024-06-18 | 347 | 356 | 339 | 348 | 51,000 | 348 |
| 2024-06-17 | 339 | 363 | 339 | 346 | 141,800 | 346 |
| 2024-06-14 | 325 | 339 | 325 | 338 | 41,700 | 338 |
| 2024-06-13 | 324 | 328 | 324 | 324 | 4,000 | 324 |
| 2024-06-12 | 327 | 331 | 322 | 324 | 14,500 | 324 |
| 2024-06-11 | 318 | 328 | 318 | 328 | 12,600 | 328 |
| 2024-06-10 | 314 | 321 | 312 | 318 | 5,700 | 318 |
| 2024-06-07 | 313 | 317 | 312 | 315 | 24,900 | 315 |
| 2024-06-06 | 323 | 325 | 320 | 320 | 8,700 | 320 |
| 2024-06-05 | 330 | 330 | 322 | 322 | 23,000 | 322 |
| 2024-06-04 | 329 | 330 | 323 | 329 | 11,900 | 329 |
| 2024-06-03 | 316 | 327 | 315 | 327 | 29,400 | 327 |
| 2024-05-31 | 312 | 315 | 311 | 314 | 31,400 | 314 |
| 2024-05-30 | 312 | 313 | 308 | 312 | 27,200 | 312 |
| 2024-05-29 | 326 | 326 | 312 | 313 | 30,800 | 313 |
| 2024-05-28 | 320 | 331 | 319 | 326 | 32,000 | 326 |
| 2024-05-27 | 315 | 320 | 312 | 320 | 8,100 | 320 |
| 2024-05-24 | 314 | 314 | 309 | 311 | 13,500 | 311 |
| 2024-05-23 | 317 | 318 | 314 | 315 | 14,400 | 315 |
| 2024-05-22 | 320 | 321 | 315 | 319 | 10,300 | 319 |
| 2024-05-21 | 319 | 324 | 319 | 320 | 5,800 | 320 |
| 2024-05-20 | 317 | 323 | 312 | 318 | 28,100 | 318 |
| 2024-05-17 | 313 | 333 | 313 | 318 | 58,800 | 318 |
| 2024-05-16 | 325 | 326 | 311 | 314 | 63,200 | 314 |
| 2024-05-15 | 332 | 332 | 325 | 326 | 14,300 | 326 |
| 2024-05-14 | 337 | 337 | 330 | 331 | 15,400 | 331 |
| 2024-05-13 | 330 | 334 | 323 | 331 | 78,600 | 331 |
| 2024-05-10 | 341 | 360 | 339 | 360 | 49,300 | 360 |
| 2024-05-09 | 347 | 347 | 340 | 341 | 12,200 | 341 |
| 2024-05-08 | 346 | 354 | 341 | 341 | 43,600 | 341 |
| 2024-05-07 | 340 | 349 | 339 | 344 | 14,600 | 344 |
| 2024-05-02 | 342 | 342 | 340 | 340 | 4,500 | 340 |
| 2024-05-01 | 341 | 348 | 339 | 342 | 15,200 | 342 |
| 2024-04-30 | 347 | 351 | 344 | 347 | 15,800 | 347 |
| 2024-04-26 | 346 | 351 | 343 | 350 | 16,100 | 350 |
| 2024-04-25 | 346 | 348 | 342 | 344 | 14,000 | 344 |
| 2024-04-24 | 341 | 349 | 341 | 344 | 14,400 | 344 |
| 2024-04-23 | 340 | 345 | 340 | 341 | 10,700 | 341 |
| 2024-04-22 | 345 | 346 | 337 | 340 | 30,200 | 340 |
| 2024-04-19 | 354 | 354 | 331 | 344 | 73,800 | 344 |
| 2024-04-18 | 355 | 387 | 347 | 352 | 396,800 | 352 |
| 2024-04-17 | 344 | 346 | 335 | 339 | 32,200 | 339 |
| 2024-04-16 | 350 | 350 | 334 | 345 | 44,300 | 345 |
| 2024-04-15 | 352 | 353 | 346 | 350 | 52,200 | 350 |
| 2024-04-12 | 362 | 362 | 354 | 358 | 21,500 | 358 |
| 2024-04-11 | 360 | 361 | 355 | 361 | 25,400 | 361 |
| 2024-04-10 | 373 | 375 | 362 | 363 | 39,600 | 363 |
| 2024-04-09 | 378 | 378 | 367 | 373 | 35,700 | 373 |
| 2024-04-08 | 366 | 379 | 362 | 378 | 42,500 | 378 |
| 2024-04-05 | 365 | 373 | 360 | 366 | 34,100 | 366 |
| 2024-04-04 | 360 | 378 | 359 | 372 | 59,000 | 372 |
| 2024-04-03 | 357 | 365 | 356 | 359 | 18,700 | 359 |
| 2024-04-02 | 362 | 364 | 353 | 361 | 41,400 | 361 |
| 2024-04-01 | 382 | 384 | 358 | 361 | 85,400 | 361 |
| 2024-03-29 | 363 | 372 | 360 | 371 | 35,100 | 371 |
| 2024-03-28 | 366 | 379 | 361 | 361 | 99,900 | 361 |
| 2024-03-27 | 364 | 370 | 355 | 368 | 90,800 | 368 |
| 2024-03-26 | 368 | 383 | 363 | 367 | 104,800 | 367 |
| 2024-03-25 | 383 | 398 | 371 | 371 | 235,700 | 371 |
| 2024-03-22 | 356 | 414 | 356 | 387 | 1,061,200 | 387 |
| 2024-03-21 | 358 | 369 | 350 | 354 | 98,300 | 354 |
| 2024-03-19 | 348 | 356 | 343 | 351 | 57,100 | 351 |
| 2024-03-18 | 336 | 350 | 336 | 346 | 64,200 | 346 |
| 2024-03-15 | 349 | 349 | 337 | 338 | 115,900 | 338 |
| 2024-03-14 | 355 | 380 | 349 | 349 | 287,700 | 349 |
| 2024-03-13 | 386 | 414 | 352 | 358 | 870,200 | 358 |
| 2024-03-12 | 420 | 454 | 356 | 378 | 1,740,600 | 378 |
| 2024-03-11 | 378 | 410 | 372 | 390 | 1,805,100 | 390 |
| 2024-03-08 | 365 | 378 | 326 | 330 | 774,600 | 330 |
| 2024-03-07 | 341 | 389 | 338 | 389 | 471,000 | 389 |
| 2024-03-06 | 304 | 311 | 304 | 309 | 12,700 | 309 |
| 2024-03-05 | 307 | 307 | 299 | 304 | 21,300 | 304 |
| 2024-03-04 | 313 | 313 | 306 | 307 | 23,700 | 307 |
| 2024-03-01 | 314 | 314 | 310 | 311 | 14,600 | 311 |
| 2024-02-29 | 306 | 315 | 304 | 314 | 34,900 | 314 |
| 2024-02-28 | 305 | 309 | 303 | 309 | 27,500 | 309 |
| 2024-02-27 | 305 | 307 | 304 | 305 | 21,200 | 305 |
| 2024-02-26 | 306 | 308 | 302 | 304 | 34,500 | 304 |
| 2024-02-22 | 305 | 306 | 299 | 302 | 117,600 | 302 |
| 2024-02-21 | 303 | 317 | 303 | 313 | 58,600 | 313 |
| 2024-02-20 | 305 | 306 | 300 | 304 | 18,200 | 304 |
| 2024-02-19 | 295 | 314 | 295 | 308 | 36,800 | 308 |
| 2024-02-16 | 289 | 303 | 289 | 295 | 112,700 | 295 |
| 2024-02-15 | 323 | 324 | 315 | 320 | 35,800 | 320 |
| 2024-02-14 | 325 | 327 | 321 | 323 | 24,000 | 323 |
| 2024-02-13 | 338 | 338 | 322 | 326 | 43,900 | 326 |
| 2024-02-09 | 325 | 326 | 321 | 324 | 26,600 | 324 |
| 2024-02-08 | 322 | 327 | 321 | 324 | 31,600 | 324 |
| 2024-02-07 | 325 | 327 | 321 | 324 | 24,600 | 324 |
| 2024-02-06 | 331 | 331 | 324 | 325 | 21,500 | 325 |
| 2024-02-05 | 335 | 335 | 326 | 332 | 44,000 | 332 |
| 2024-02-02 | 323 | 335 | 322 | 333 | 43,000 | 333 |
| 2024-02-01 | 328 | 328 | 320 | 324 | 17,300 | 324 |
| 2024-01-31 | 325 | 328 | 322 | 327 | 18,400 | 327 |
| 2024-01-30 | 326 | 328 | 322 | 325 | 28,800 | 325 |
| 2024-01-29 | 322 | 327 | 319 | 323 | 33,500 | 323 |
| 2024-01-26 | 315 | 327 | 315 | 319 | 30,000 | 319 |
| 2024-01-25 | 322 | 324 | 314 | 317 | 38,900 | 317 |
| 2024-01-24 | 321 | 325 | 320 | 323 | 10,100 | 323 |
| 2024-01-23 | 327 | 327 | 320 | 322 | 24,700 | 322 |
| 2024-01-22 | 327 | 340 | 322 | 330 | 50,200 | 330 |
| 2024-01-19 | 320 | 332 | 315 | 326 | 49,100 | 326 |
| 2024-01-18 | 312 | 320 | 312 | 318 | 27,400 | 318 |
| 2024-01-17 | 330 | 334 | 312 | 314 | 91,800 | 314 |
| 2024-01-16 | 339 | 340 | 327 | 329 | 65,900 | 329 |
| 2024-01-15 | 336 | 344 | 336 | 339 | 55,700 | 339 |
| 2024-01-12 | 338 | 344 | 333 | 339 | 56,400 | 339 |
| 2024-01-11 | 340 | 343 | 332 | 332 | 52,600 | 332 |
| 2024-01-10 | 343 | 356 | 336 | 336 | 118,500 | 336 |
| 2024-01-09 | 349 | 366 | 340 | 341 | 102,500 | 341 |
| 2024-01-05 | 360 | 360 | 351 | 351 | 57,000 | 351 |
| 2024-01-04 | 352 | 370 | 352 | 364 | 96,900 | 364 |
分割・併合履歴 ： [2017-03-29]1株→2株
