6537 WASHハウス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	352	413	350	366	583,200	366
2023-12-28	343	363	342	354	83,400	354
2023-12-27	350	358	342	349	107,600	349
2023-12-26	335	347	332	339	59,200	339
2023-12-25	340	348	332	335	87,000	335
2023-12-22	343	367	339	344	135,700	344
2023-12-21	361	362	343	343	169,500	343
2023-12-20	372	383	365	366	152,400	366
2023-12-19	394	403	374	376	540,300	376
2023-12-18	381	405	364	388	433,500	388
2023-12-15	387	398	368	371	322,000	371
2023-12-14	365	400	360	379	849,800	379
2023-12-13	358	424	357	372	2,673,200	372
2023-12-12	380	410	354	360	794,900	360
2023-12-11	403	420	380	387	1,167,800	387
2023-12-08	448	504	395	417	5,419,300	417
2023-12-07	560	678	410	424	6,346,100	424
2023-12-06	510	510	510	510	40,100	510
2023-12-05	430	430	430	430	78,000	430
2023-12-04	272	350	269	350	1,666,600	350
2023-12-01	272	272	270	270	2,000	270
2023-11-30	271	273	270	273	13,300	273
2023-11-29	271	271	269	271	2,500	271
2023-11-28	272	274	272	272	3,500	272
2023-11-27	268	272	268	272	25,500	272
2023-11-24	272	272	266	270	6,000	270
2023-11-22	277	277	273	273	2,200	273
2023-11-21	270	280	269	280	16,800	280
2023-11-20	269	273	267	269	5,900	269
2023-11-17	280	280	266	269	36,500	269
2023-11-16	262	265	259	265	8,700	265
2023-11-15	262	262	259	259	6,500	259
2023-11-14	261	261	257	259	2,400	259
2023-11-13	262	263	257	261	6,500	261
2023-11-10	254	260	252	258	13,500	258
2023-11-09	257	259	252	254	14,100	254
2023-11-08	258	261	257	257	1,900	257
2023-11-07	260	262	259	261	2,300	261
2023-11-06	257	262	256	260	21,500	260
2023-11-02	257	257	255	257	1,000	257
2023-11-01	256	260	253	256	5,500	256
2023-10-31	254	256	249	254	4,000	254
2023-10-30	259	259	255	255	2,700	255
2023-10-27	248	261	246	259	7,700	259
2023-10-26	251	251	248	248	1,700	248
2023-10-25	255	255	249	249	4,200	249
2023-10-24	252	252	245	250	4,800	250
2023-10-23	255	255	249	250	14,300	250
2023-10-20	260	260	253	256	9,800	256
2023-10-19	260	260	257	260	1,300	260
2023-10-18	264	264	258	261	4,200	261
2023-10-17	262	265	257	265	7,100	265
2023-10-16	263	264	259	259	8,000	259
2023-10-13	270	270	265	265	2,600	265
2023-10-12	269	276	267	269	10,800	269
2023-10-11	274	274	265	271	3,900	271
2023-10-10	272	276	265	271	6,500	271
2023-10-06	272	272	271	272	800	272
2023-10-05	264	269	264	267	4,200	267
2023-10-04	260	273	260	264	12,500	264
2023-10-03	270	270	264	267	18,400	267
2023-10-02	273	277	268	270	16,100	270
2023-09-29	277	278	272	273	12,000	273
2023-09-28	273	281	268	275	9,300	275
2023-09-27	273	276	269	274	18,800	274
2023-09-26	278	280	272	273	22,300	273
2023-09-25	285	288	276	277	40,700	277
2023-09-22	283	283	274	274	104,200	274
2023-09-21	298	334	283	283	1,379,400	283
2023-09-20	285	285	275	278	7,400	278
2023-09-19	285	285	272	282	22,500	282
2023-09-15	287	288	285	286	5,400	286
2023-09-14	288	289	287	289	700	289
2023-09-13	288	290	286	286	2,300	286
2023-09-12	291	291	285	288	13,300	288
2023-09-11	291	295	291	291	7,500	291
2023-09-08	292	293	291	293	1,800	293
2023-09-07	293	293	291	292	1,900	292
2023-09-06	292	294	291	292	5,700	292
2023-09-05	294	294	291	292	1,400	292
2023-09-04	294	297	291	291	5,000	291
2023-09-01	294	295	294	294	13,100	294
2023-08-31	296	299	293	293	4,000	293
2023-08-30	297	300	292	297	10,100	297
2023-08-29	303	303	300	301	900	301
2023-08-28	301	303	297	300	4,700	300
2023-08-25	299	307	293	296	8,400	296
2023-08-24	291	304	291	299	12,300	299
2023-08-23	296	296	290	292	5,500	292
2023-08-22	297	297	290	293	12,600	293
2023-08-21	297	297	297	297	1,400	297
2023-08-18	301	326	296	296	48,700	296
2023-08-17	302	302	290	294	14,300	294
2023-08-16	306	306	303	305	2,200	305
2023-08-15	305	306	302	303	5,600	303
2023-08-14	304	307	302	303	6,700	303
2023-08-10	315	315	300	309	28,900	309
2023-08-09	319	325	319	320	15,800	320
2023-08-08	316	340	314	322	90,700	322
2023-08-07	303	315	303	311	11,000	311
2023-08-04	302	306	302	304	1,700	304
2023-08-03	304	310	301	302	7,000	302
2023-08-02	305	307	305	305	2,000	305
2023-08-01	311	312	303	310	5,000	310
2023-07-31	307	310	304	305	4,400	305
2023-07-28	312	313	306	306	6,100	306
2023-07-27	315	315	311	311	1,000	311
2023-07-26	313	314	310	313	5,100	313
2023-07-25	315	317	311	314	3,300	314
2023-07-24	315	315	312	312	1,600	312
2023-07-21	313	315	310	310	8,000	310
2023-07-20	310	313	309	313	4,400	313
2023-07-19	312	313	308	311	4,800	311
2023-07-18	309	322	307	313	21,800	313
2023-07-14	306	308	301	304	6,300	304
2023-07-13	304	307	301	305	6,600	305
2023-07-12	305	309	303	304	9,400	304
2023-07-11	305	306	300	302	11,700	302
2023-07-10	301	306	297	300	16,900	300
2023-07-07	297	300	292	296	8,100	296
2023-07-06	295	295	292	293	7,000	293
2023-07-05	300	300	295	295	16,400	295
2023-07-04	300	303	300	300	5,800	300
2023-07-03	305	305	297	299	15,400	299
2023-06-30	299	307	298	302	8,400	302
2023-06-29	303	305	297	298	12,200	298
2023-06-28	303	303	301	303	7,000	303
2023-06-27	303	306	298	300	12,000	300
2023-06-26	310	314	295	303	42,300	303
2023-06-23	305	309	301	307	15,900	307
2023-06-22	303	314	302	304	22,900	304
2023-06-21	304	310	304	307	7,300	307
2023-06-20	310	312	304	304	10,900	304
2023-06-19	305	314	302	310	16,200	310
2023-06-16	304	314	295	301	57,700	301
2023-06-15	329	329	307	307	52,200	307
2023-06-14	325	363	302	317	347,700	317
2023-06-13	338	342	326	326	39,900	326
2023-06-12	351	365	335	335	111,000	335
2023-06-09	334	340	318	340	181,500	340
2023-06-08	301	380	296	349	933,200	349
2023-06-07	317	319	296	301	141,500	301
2023-06-06	276	343	276	303	577,400	303
2023-06-05	278	280	276	278	3,100	278
2023-06-02	278	278	276	277	1,200	277
2023-06-01	279	279	277	278	1,000	278
2023-05-31	277	285	276	278	2,400	278
2023-05-30	274	281	274	276	10,000	276
2023-05-29	276	277	273	273	5,800	273
2023-05-26	280	285	278	278	4,900	278
2023-05-25	291	291	280	284	5,900	284
2023-05-24	282	299	282	291	6,500	291
2023-05-23	283	283	281	282	2,500	282
2023-05-22	280	285	280	283	6,700	283
2023-05-19	275	285	274	279	8,600	279
2023-05-18	274	280	270	274	13,700	274
2023-05-17	277	290	266	266	25,100	266
2023-05-16	280	280	277	277	5,400	277
2023-05-15	275	280	274	280	4,700	280
2023-05-12	280	280	268	268	52,400	268
2023-05-11	300	305	284	284	32,200	284
2023-05-10	301	304	300	300	1,200	300
2023-05-09	298	315	297	298	17,300	298
2023-05-08	294	297	293	296	9,200	296
2023-05-02	295	297	283	290	12,900	290
2023-05-01	314	314	290	297	23,600	297
2023-04-28	314	317	305	305	6,300	305
2023-04-27	315	320	300	318	11,100	318
2023-04-26	324	324	313	313	9,500	313
2023-04-25	327	327	316	324	8,600	324
2023-04-24	320	327	320	327	14,400	327
2023-04-21	320	327	316	327	11,700	327
2023-04-20	320	325	317	325	12,400	325
2023-04-19	312	328	312	318	37,300	318
2023-04-18	309	329	306	311	55,800	311
2023-04-17	304	311	303	309	13,200	309
2023-04-14	305	307	300	302	9,200	302
2023-04-13	304	308	299	305	19,100	305
2023-04-12	303	303	293	299	18,400	299
2023-04-11	293	298	287	295	15,200	295
2023-04-10	285	292	283	289	6,800	289
2023-04-07	294	296	284	285	7,500	285
2023-04-06	287	297	284	295	17,100	295
2023-04-05	295	301	291	295	7,000	295
2023-04-04	300	300	295	297	9,900	297
2023-04-03	300	303	291	299	8,000	299
2023-03-31	288	300	288	299	10,900	299
2023-03-30	301	301	280	290	15,400	290
2023-03-29	300	303	291	300	19,600	300
2023-03-28	288	315	283	296	119,300	296
2023-03-27	284	287	283	287	7,400	287
2023-03-24	281	284	280	281	2,400	281
2023-03-23	282	287	282	284	2,600	284
2023-03-22	288	290	284	289	3,300	289
2023-03-20	287	287	279	280	4,400	280
2023-03-17	283	295	278	288	12,700	288
2023-03-16	285	285	276	278	8,400	278
2023-03-15	288	288	282	285	8,400	285
2023-03-14	284	289	282	282	3,300	282
2023-03-13	291	291	282	286	8,400	286
2023-03-10	303	303	292	296	9,400	296
2023-03-09	297	306	293	306	19,100	306
2023-03-08	300	300	295	297	6,100	297
2023-03-07	289	305	289	300	21,000	300
2023-03-06	281	288	281	288	24,900	288
2023-03-03	301	308	287	288	39,500	288
2023-03-02	297	305	296	301	14,900	301
2023-03-01	312	315	296	296	32,600	296
2023-02-28	314	315	300	309	36,300	309
2023-02-27	299	323	298	320	102,900	320
2023-02-24	296	298	289	297	27,600	297
2023-02-22	278	288	278	288	12,100	288
2023-02-21	284	295	280	281	21,600	281
2023-02-20	278	285	276	284	15,200	284
2023-02-17	278	279	272	273	7,900	273
2023-02-16	272	282	267	281	15,300	281
2023-02-15	281	281	265	272	14,800	272
2023-02-14	288	288	277	279	19,200	279
2023-02-13	264	290	262	290	79,500	290
2023-02-10	283	299	268	273	346,100	273
2023-02-09	257	261	248	251	22,100	251
2023-02-08	266	267	252	252	17,900	252
2023-02-07	263	265	263	265	2,800	265
2023-02-06	265	266	264	264	8,200	264
2023-02-03	270	270	264	266	9,800	266
2023-02-02	267	268	265	268	2,900	268
2023-02-01	268	268	264	265	7,400	265
2023-01-31	262	265	262	264	6,200	264
2023-01-30	266	266	261	264	11,400	264
2023-01-27	252	265	252	262	53,800	262
2023-01-26	250	254	248	253	17,300	253
2023-01-25	247	247	244	247	3,300	247
2023-01-24	244	248	244	247	6,000	247
2023-01-23	239	250	238	245	14,300	245
2023-01-20	239	242	238	238	6,200	238
2023-01-19	236	249	236	243	16,100	243
2023-01-18	241	241	231	240	11,300	240
2023-01-17	237	239	237	239	5,100	239
2023-01-16	241	241	236	240	5,100	240
2023-01-13	248	248	236	236	20,600	236
2023-01-12	237	246	231	246	25,700	246
2023-01-11	230	236	227	231	15,400	231
2023-01-10	232	233	225	230	16,300	230
2023-01-06	235	235	229	231	7,700	231
2023-01-05	230	239	221	235	18,800	235
2023-01-04	234	235	223	232	21,300	232

分割・併合履歴： [2017-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31