ワコールホールディングス(3591) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/06/05 2,192.0 2,222.0 2,185.0 2,222.0 236,900
2020/06/04 2,228.0 2,237.0 2,198.0 2,210.0 215,000
2020/06/03 2,234.0 2,239.0 2,193.0 2,211.0 263,000
2020/06/02 2,190.0 2,221.0 2,167.0 2,221.0 247,800
2020/06/01 2,215.0 2,217.0 2,191.0 2,198.0 192,900
2020/05/29 2,274.0 2,276.0 2,216.0 2,231.0 361,900
2020/05/28 2,273.0 2,318.0 2,251.0 2,316.0 230,500
2020/05/27 2,275.0 2,276.0 2,246.0 2,255.0 208,900
2020/05/26 2,218.0 2,253.0 2,200.0 2,248.0 164,800
2020/05/25 2,220.0 2,221.0 2,185.0 2,210.0 114,500
2020/05/22 2,228.0 2,234.0 2,167.0 2,196.0 131,800
2020/05/21 2,194.0 2,238.0 2,188.0 2,219.0 182,900
2020/05/20 2,154.0 2,183.0 2,151.0 2,181.0 182,800
2020/05/19 2,158.0 2,180.0 2,141.0 2,156.0 298,300
2020/05/18 2,139.0 2,148.0 2,030.0 2,086.0 563,400
2020/05/15 2,135.0 2,165.0 2,126.0 2,154.0 284,700
2020/05/14 2,136.0 2,139.0 2,110.0 2,111.0 246,900
2020/05/13 2,161.0 2,162.0 2,123.0 2,152.0 345,700
2020/05/12 2,233.0 2,233.0 2,178.0 2,188.0 194,700
2020/05/11 2,174.0 2,213.0 2,148.0 2,205.0 177,500
2020/05/08 2,132.0 2,143.0 2,120.0 2,142.0 221,300
2020/05/07 2,121.0 2,138.0 2,101.0 2,121.0 228,900
2020/05/01 2,171.0 2,196.0 2,132.0 2,146.0 224,500
2020/04/30 2,200.0 2,214.0 2,184.0 2,185.0 300,500
2020/04/28 2,153.0 2,173.0 2,133.0 2,154.0 169,200
2020/04/27 2,152.0 2,165.0 2,131.0 2,163.0 163,200
2020/04/24 2,160.0 2,160.0 2,117.0 2,128.0 249,300
2020/04/23 2,141.0 2,195.0 2,138.0 2,195.0 89,700
2020/04/22 2,150.0 2,160.0 2,128.0 2,154.0 95,200
2020/04/21 2,186.0 2,201.0 2,158.0 2,179.0 111,700
2020/04/20 2,210.0 2,211.0 2,185.0 2,207.0 68,500
2020/04/17 2,156.0 2,219.0 2,145.0 2,208.0 211,400
2020/04/16 2,125.0 2,170.0 2,112.0 2,170.0 170,100
2020/04/15 2,230.0 2,233.0 2,135.0 2,152.0 308,700
2020/04/14 2,224.0 2,231.0 2,191.0 2,224.0 161,200
2020/04/13 2,241.0 2,250.0 2,212.0 2,233.0 108,600
2020/04/10 2,202.0 2,277.0 2,153.0 2,274.0 168,400
2020/04/09 2,198.0 2,220.0 2,154.0 2,179.0 215,800
2020/04/08 2,208.0 2,223.0 2,158.0 2,200.0 165,000
2020/04/07 2,214.0 2,233.0 2,156.0 2,206.0 141,800
2020/04/06 2,125.0 2,174.0 2,087.0 2,165.0 129,600
2020/04/03 2,112.0 2,190.0 2,101.0 2,114.0 134,500
2020/04/02 2,191.0 2,213.0 2,134.0 2,139.0 190,300
2020/04/01 2,317.0 2,350.0 2,218.0 2,241.0 132,900
2020/03/31 2,464.0 2,488.0 2,340.0 2,347.0 187,200
2020/03/30 2,355.0 2,494.0 2,307.0 2,486.0 247,100
2020/03/27 2,400.0 2,428.0 2,345.0 2,428.0 448,400
2020/03/26 2,375.0 2,406.0 2,298.0 2,398.0 364,300
2020/03/25 2,418.0 2,426.0 2,339.0 2,395.0 259,600
2020/03/24 2,315.0 2,339.0 2,290.0 2,318.0 223,700