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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
