6537 WASHハウス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 388 | 393 | 386 | 389 | 16,900 | 389 |
| 2025-05-19 | 392 | 392 | 386 | 386 | 20,100 | 386 |
| 2025-05-16 | 392 | 394 | 386 | 390 | 22,600 | 390 |
| 2025-05-15 | 380 | 396 | 380 | 390 | 39,600 | 390 |
| 2025-05-14 | 369 | 388 | 369 | 380 | 92,700 | 380 |
| 2025-05-13 | 367 | 371 | 365 | 369 | 24,300 | 369 |
| 2025-05-12 | 370 | 375 | 361 | 364 | 65,800 | 364 |
| 2025-05-09 | 383 | 388 | 376 | 376 | 54,900 | 376 |
| 2025-05-08 | 383 | 383 | 374 | 379 | 35,200 | 379 |
| 2025-05-07 | 371 | 379 | 364 | 377 | 42,800 | 377 |
| 2025-05-02 | 370 | 372 | 367 | 367 | 41,700 | 367 |
| 2025-05-01 | 373 | 376 | 370 | 371 | 22,500 | 371 |
| 2025-04-30 | 370 | 373 | 369 | 370 | 20,600 | 370 |
| 2025-04-28 | 360 | 369 | 358 | 369 | 71,200 | 369 |
| 2025-04-25 | 372 | 378 | 361 | 361 | 194,500 | 361 |
| 2025-04-24 | 347 | 414 | 347 | 380 | 1,770,900 | 380 |
| 2025-04-23 | 355 | 355 | 346 | 347 | 33,800 | 347 |
| 2025-04-22 | 350 | 375 | 339 | 352 | 942,800 | 352 |
| 2025-04-21 | 349 | 357 | 348 | 350 | 18,500 | 350 |
| 2025-04-18 | 345 | 358 | 345 | 347 | 38,400 | 347 |
| 2025-04-17 | 354 | 354 | 342 | 344 | 81,300 | 344 |
| 2025-04-16 | 362 | 393 | 348 | 350 | 502,300 | 350 |
| 2025-04-15 | 344 | 353 | 344 | 346 | 26,600 | 346 |
| 2025-04-14 | 354 | 354 | 342 | 343 | 27,600 | 343 |
| 2025-04-11 | 336 | 353 | 325 | 349 | 38,100 | 349 |
| 2025-04-10 | 342 | 352 | 329 | 338 | 33,400 | 338 |
| 2025-04-09 | 319 | 320 | 302 | 310 | 36,400 | 310 |
| 2025-04-08 | 312 | 327 | 312 | 327 | 40,800 | 327 |
| 2025-04-07 | 275 | 308 | 275 | 288 | 90,800 | 288 |
| 2025-04-04 | 356 | 362 | 338 | 339 | 57,700 | 339 |
| 2025-04-03 | 362 | 371 | 352 | 359 | 45,900 | 359 |
| 2025-04-02 | 377 | 377 | 369 | 370 | 25,300 | 370 |
| 2025-04-01 | 385 | 388 | 372 | 376 | 48,400 | 376 |
| 2025-03-31 | 398 | 398 | 381 | 385 | 45,800 | 385 |
| 2025-03-28 | 400 | 403 | 395 | 396 | 29,600 | 396 |
| 2025-03-27 | 403 | 408 | 398 | 400 | 34,800 | 400 |
| 2025-03-26 | 401 | 418 | 401 | 402 | 74,400 | 402 |
| 2025-03-25 | 399 | 402 | 392 | 398 | 33,800 | 398 |
| 2025-03-24 | 405 | 405 | 396 | 396 | 21,000 | 396 |
| 2025-03-21 | 396 | 405 | 395 | 402 | 41,300 | 402 |
| 2025-03-19 | 396 | 396 | 391 | 391 | 13,900 | 391 |
| 2025-03-18 | 397 | 400 | 391 | 392 | 18,900 | 392 |
| 2025-03-17 | 398 | 398 | 394 | 394 | 14,300 | 394 |
| 2025-03-14 | 396 | 402 | 394 | 397 | 32,600 | 397 |
| 2025-03-13 | 403 | 410 | 398 | 399 | 24,900 | 399 |
| 2025-03-12 | 390 | 406 | 390 | 402 | 30,400 | 402 |
| 2025-03-11 | 398 | 400 | 380 | 391 | 56,100 | 391 |
| 2025-03-10 | 412 | 412 | 401 | 403 | 29,500 | 403 |
| 2025-03-07 | 408 | 414 | 406 | 413 | 18,300 | 413 |
| 2025-03-06 | 417 | 424 | 413 | 414 | 32,900 | 414 |
| 2025-03-05 | 407 | 416 | 407 | 416 | 23,200 | 416 |
| 2025-03-04 | 400 | 418 | 400 | 412 | 47,900 | 412 |
| 2025-03-03 | 405 | 410 | 400 | 405 | 31,000 | 405 |
| 2025-02-28 | 405 | 410 | 401 | 403 | 50,900 | 403 |
| 2025-02-27 | 410 | 415 | 407 | 411 | 56,800 | 411 |
| 2025-02-26 | 415 | 415 | 405 | 414 | 25,100 | 414 |
| 2025-02-25 | 414 | 416 | 409 | 414 | 24,300 | 414 |
| 2025-02-21 | 404 | 419 | 404 | 414 | 32,600 | 414 |
| 2025-02-20 | 403 | 414 | 403 | 410 | 41,800 | 410 |
| 2025-02-19 | 419 | 425 | 403 | 408 | 81,100 | 408 |
| 2025-02-18 | 411 | 428 | 411 | 423 | 103,200 | 423 |
| 2025-02-17 | 416 | 419 | 410 | 410 | 57,600 | 410 |
| 2025-02-14 | 400 | 414 | 398 | 413 | 105,800 | 413 |
| 2025-02-13 | 422 | 423 | 394 | 400 | 205,300 | 400 |
| 2025-02-12 | 434 | 440 | 404 | 414 | 676,100 | 414 |
| 2025-02-10 | 397 | 397 | 384 | 390 | 75,700 | 390 |
| 2025-02-07 | 376 | 389 | 376 | 389 | 40,800 | 389 |
| 2025-02-06 | 392 | 392 | 379 | 379 | 65,000 | 379 |
| 2025-02-05 | 385 | 390 | 383 | 390 | 42,500 | 390 |
| 2025-02-04 | 384 | 386 | 380 | 385 | 17,200 | 385 |
| 2025-02-03 | 374 | 385 | 366 | 384 | 39,400 | 384 |
| 2025-01-31 | 377 | 377 | 371 | 374 | 22,100 | 374 |
| 2025-01-30 | 381 | 382 | 377 | 377 | 35,800 | 377 |
| 2025-01-29 | 375 | 383 | 375 | 380 | 22,300 | 380 |
| 2025-01-28 | 375 | 385 | 374 | 378 | 26,200 | 378 |
| 2025-01-27 | 369 | 380 | 367 | 378 | 38,200 | 378 |
| 2025-01-24 | 363 | 375 | 363 | 370 | 37,300 | 370 |
| 2025-01-23 | 364 | 367 | 360 | 362 | 21,200 | 362 |
| 2025-01-22 | 372 | 374 | 364 | 364 | 57,500 | 364 |
| 2025-01-21 | 370 | 371 | 354 | 364 | 57,400 | 364 |
| 2025-01-20 | 359 | 384 | 355 | 377 | 155,500 | 377 |
| 2025-01-17 | 358 | 364 | 358 | 358 | 23,600 | 358 |
| 2025-01-16 | 359 | 359 | 356 | 356 | 4,000 | 356 |
| 2025-01-15 | 361 | 362 | 357 | 357 | 10,600 | 357 |
| 2025-01-14 | 365 | 368 | 360 | 360 | 30,800 | 360 |
| 2025-01-10 | 364 | 364 | 361 | 361 | 14,300 | 361 |
| 2025-01-09 | 362 | 364 | 357 | 364 | 37,900 | 364 |
| 2025-01-08 | 365 | 366 | 361 | 366 | 31,300 | 366 |
| 2025-01-07 | 353 | 365 | 351 | 365 | 68,800 | 365 |
| 2025-01-06 | 348 | 354 | 348 | 351 | 27,900 | 351 |
分割・併合履歴 ： [2017-03-29]1株→2株