[3591 東証1部] ワコールホールディングス 日足 時系列データ

[3591 東証1部] ワコールホールディングス (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221613.001613.001590.001596.00378000605277000
2017-09-211600.001619.001596.001609.00321000516802000
2017-09-201617.001619.001600.001605.00388000623013000
2017-09-191594.001622.001584.001622.00311000499515000
2017-09-151559.001577.001559.001576.00511000803926000
2017-09-141575.001579.001563.001567.00382000599188000
2017-09-131588.001589.001566.001581.00339000534568000
2017-09-121600.001612.001594.001596.00290000464145000
2017-09-111571.001594.001571.001593.00314000497754000
2017-09-081564.001566.001556.001556.00235000367023000
2017-09-071558.001575.001556.001571.00265000415605000
2017-09-061549.001562.001546.001558.00349000543054000
2017-09-051562.001567.001554.001558.00329000513230000
2017-09-041582.001597.001562.001562.00327000515681000
2017-09-011570.001581.001561.001578.00215000337609000
2017-08-311577.001580.001567.001568.00293000460785000
2017-08-301572.001581.001564.001577.00150000236184000
2017-08-291549.001563.001541.001559.00327000507846000
2017-08-281574.001576.001552.001567.00285000445824000
2017-08-251562.001569.001557.001566.00247000386368000
2017-08-241566.001574.001554.001555.00232000362766000
2017-08-231567.001577.001561.001568.00248000388819000
2017-08-221553.001570.001553.001558.00235000366901000
2017-08-211547.001567.001547.001563.00300000467450000
2017-08-181538.001561.001535.001556.00259000402006000
2017-08-171555.001570.001554.001564.00161000251681000
2017-08-161574.001583.001565.001566.00269000422638000
2017-08-151587.001596.001578.001579.00361000572080000
2017-08-141576.001595.001571.001575.00410000648878000
2017-08-101595.001615.001592.001605.00373000597747000
2017-08-091615.001623.001588.001589.006560001047516000
2017-08-081636.001647.001627.001630.00208000339785000
2017-08-071635.001648.001634.001646.00232000381127000
2017-08-041630.001644.001628.001635.00250000409033000
2017-08-031625.001642.001625.001627.00321000523994000
2017-08-021628.001637.001608.001628.00442000717962000
2017-08-011569.001638.001569.001635.009580001545903000
2017-07-311507.001613.001497.001550.0010440001620575000
2017-07-281497.001507.001497.001507.00258000387556000
2017-07-271504.001523.001504.001508.00356000538541000
2017-07-261510.001511.001492.001504.00328000492182000
2017-07-251520.001526.001507.001508.00239000362248000
2017-07-241512.001517.001507.001514.00241000364589000
2017-07-211520.001520.001515.001519.00161000244370000
2017-07-201512.001531.001512.001526.00282000429984000
2017-07-191508.001515.001495.001512.00322000484982000
2017-07-181509.001510.001494.001508.00305000458176000
2017-07-141506.001522.001503.001509.00269000406783000
2017-07-131507.001507.001488.001498.00387000579341000
2017-07-121510.001520.001508.001510.00317000479506000
2017-07-111506.001534.001506.001527.00273000416421000
2017-07-101515.001519.001508.001515.00345000522226000
2017-07-071500.001521.001498.001511.00407000614640000
2017-07-061509.001525.001505.001512.00522000789764000
2017-07-051513.001526.001503.001525.00363000550042000
2017-07-041537.001537.001504.001506.00460000698111000
2017-07-031527.001541.001522.001539.00317000486805000
2017-06-301539.001539.001511.001519.00382000581566000
2017-06-291545.001546.001533.001535.00248000381346000
2017-06-281539.001549.001536.001537.00267000411437000
2017-06-271551.001555.001534.001539.006540001009225000
2017-06-261548.001554.001545.001545.00224000346880000
2017-06-231544.001549.001532.001543.00325000501564000
2017-06-221523.001548.001523.001536.00351000539533000
2017-06-211527.001530.001513.001523.00384000585220000
2017-06-201505.001533.001501.001527.00492000748146000
2017-06-191482.001498.001482.001496.00310000463243000
2017-06-161469.001479.001468.001479.007410001094094000
2017-06-151457.001471.001451.001460.00380000554902000
2017-06-141455.001464.001451.001457.00521000760005000
2017-06-131442.001450.001441.001449.00381000551009000
2017-06-121420.001432.001415.001432.00264000376066000
2017-06-091443.001444.001421.001426.00451000646044000
2017-06-081459.001459.001440.001447.006990001011371000
2017-06-071470.001470.001455.001465.00369000539200000
2017-06-061499.001502.001474.001475.00357000530732000
2017-06-051469.001496.001466.001495.00535000794986000
2017-06-021450.001477.001450.001475.00523000768644000
2017-06-011424.001447.001424.001445.00379000546561000
2017-05-311413.001424.001413.001420.00276000391841000
2017-05-301420.001424.001405.001422.00278000393543000
2017-05-291423.001430.001420.001420.00218000310406000
2017-05-261439.001441.001426.001426.00307000439318000
2017-05-251431.001444.001431.001437.00226000324988000
2017-05-241432.001436.001427.001434.00249000356504000
2017-05-231419.001435.001418.001426.00342000488180000
2017-05-221411.001422.001406.001419.00251000355207000
2017-05-191410.001414.001397.001414.00409000576316000
2017-05-181400.001413.001392.001411.00361000506821000
2017-05-171429.001430.001412.001412.00327000464059000
2017-05-161431.001435.001425.001430.00292000417414000
2017-05-151417.001426.001413.001421.00400000568178000
2017-05-121445.001445.001427.001432.00599000858051000
2017-05-111448.001453.001438.001442.00555000801633000
2017-05-101449.001459.001431.001445.007440001076743000
2017-05-091457.001457.001441.001450.00228000330233000
2017-05-081439.001459.001435.001458.00442000641912000
2017-05-021421.001431.001421.001429.00237000338468000
2017-05-011412.001419.001408.001419.00146000206433000
2017-04-281409.001414.001405.001412.00192000270806000
2017-04-271411.001421.001411.001417.00234000331391000
2017-04-261400.001417.001400.001416.00261000368569000
2017-04-251376.001396.001376.001394.00256000355979000
2017-04-241377.001389.001377.001383.00297000411098000
2017-04-211337.001364.001337.001362.00202000274292000
2017-04-201332.001362.001328.001351.00431000581885000
2017-04-191321.001336.001317.001332.00373000496080000
2017-04-181332.001334.001329.001330.00222000295618000
2017-04-171310.001322.001309.001320.00162000213462000
2017-04-141328.001329.001309.001311.00205000270065000
2017-04-131330.001338.001327.001336.00277000369401000
2017-04-121345.001345.001334.001341.00291000389681000
2017-04-111351.001356.001340.001344.00246000331154000
2017-04-101363.001370.001351.001354.00302000409872000
2017-04-071339.001349.001334.001344.00377000506277000
2017-04-061351.001356.001320.001325.00439000585127000
2017-04-051352.001359.001351.001354.00395000534957000
2017-04-041370.001370.001350.001356.00367000498822000
2017-04-031380.001385.001370.001374.00301000414684000
2017-03-311405.001413.001374.001374.00460000639735000
2017-03-301403.001403.001396.001399.00446000624406000
2017-03-291394.001408.001391.001408.00493000690591000
2017-03-281400.001422.001398.001422.00470000664815000
2017-03-271405.001405.001388.001391.00351000489335000
2017-03-241403.001412.001396.001410.00255000358639000
2017-03-231389.001402.001385.001399.00478000666483000
2017-03-221410.001410.001396.001397.00549000770057000
2017-03-211420.001426.001420.001422.00383000544627000
2017-03-171422.001426.001417.001426.00466000662742000
2017-03-161425.001432.001418.001429.00547000780034000
2017-03-151434.001434.001426.001432.00389000556806000
2017-03-141437.001443.001428.001428.00371000531654000
2017-03-131425.001437.001421.001434.00277000397070000
2017-03-101424.001427.001420.001425.00322000458519000
2017-03-091411.001416.001410.001412.00244000344695000
2017-03-081406.001413.001406.001413.00301000424595000
2017-03-071409.001418.001406.001412.00171000241502000
2017-03-061413.001416.001408.001411.00190000268243000
2017-03-031413.001417.001406.001413.00353000498103000
2017-03-021424.001429.001410.001413.00499000706833000
2017-03-011403.001415.001395.001412.00644000908030000
2017-02-281427.001432.001410.001411.00495000702826000
2017-02-271433.001439.001409.001411.00584000829398000
2017-02-241450.001455.001439.001441.00519000750200000
2017-02-231449.001463.001448.001461.00303000441200000
2017-02-221440.001446.001436.001446.00320000461534000
2017-02-211427.001445.001424.001443.00364000523696000
2017-02-201426.001434.001414.001420.00620000882065000
2017-02-171440.001440.001428.001439.00392000562477000
2017-02-161427.001440.001426.001439.00410000588576000
2017-02-151426.001440.001424.001427.00429000613715000
2017-02-141440.001443.001421.001424.00506000723520000
2017-02-131440.001447.001434.001440.00349000502961000
2017-02-101416.001442.001405.001440.00345000494659000
2017-02-091403.001410.001397.001402.00291000407934000
2017-02-081400.001410.001392.001406.00329000460943000
2017-02-071410.001412.001392.001400.00412000575885000
2017-02-061410.001412.001404.001410.00274000385976000
2017-02-031400.001414.001395.001405.00389000546259000
2017-02-021429.001429.001394.001397.00460000646423000
2017-02-011400.001429.001396.001425.00603000852885000
2017-01-311367.001375.001353.001371.00340000465696000
2017-01-301360.001370.001356.001370.00215000293567000
2017-01-271363.001372.001358.001365.00420000574185000
2017-01-261346.001353.001341.001352.00281000379002000
2017-01-251350.001352.001330.001339.00176000235534000
2017-01-241335.001339.001328.001334.00163000217300000
2017-01-231345.001345.001333.001334.00167000223082000
2017-01-201352.001363.001348.001351.00208000281404000
2017-01-191338.001364.001338.001359.00268000363449000
2017-01-181341.001341.001316.001337.00527000700446000
2017-01-171370.001371.001356.001360.00441000600277000
2017-01-161365.001381.001365.001375.00238000327485000
2017-01-131356.001385.001356.001381.00313000431041000
2017-01-121379.001379.001354.001366.00347000473295000
2017-01-111385.001385.001372.001378.00281000386737000
2017-01-101389.001389.001360.001380.00649000890235000
2017-01-061377.001383.001373.001379.00261000359794000
2017-01-051400.001411.001383.001390.00502000699959000
2017-01-041358.001399.001358.001399.00536000743491000
2016-12-301370.001370.001355.001363.00189000257377000
2016-12-291374.001374.001361.001370.00243000332412000
2016-12-281378.001378.001369.001376.00271000372233000
2016-12-271376.001376.001366.001367.00162000222158000
2016-12-261383.001383.001372.001376.00178000245077000
2016-12-221375.001389.001367.001383.00386000532482000
2016-12-211376.001379.001353.001365.0010510001436477000
2016-12-201384.001386.001372.001384.00375000517425000
2016-12-191381.001387.001370.001382.00502000692374000
2016-12-161402.001402.001391.001396.00383000534664000
2016-12-151396.001405.001390.001396.00463000646528000
2016-12-141393.001395.001377.001381.00307000424709000
2016-12-131383.001403.001374.001398.00441000614637000
2016-12-121390.001390.001367.001374.00422000582284000
2016-12-091357.001381.001350.001378.00535000732777000
2016-12-081356.001356.001339.001346.00248000333802000
2016-12-071323.001334.001319.001334.00263000349590000
2016-12-061322.001330.001307.001319.00595000783825000
2016-12-051335.001337.001313.001316.00580000765134000
2016-12-021347.001353.001339.001349.00366000492151000
2016-12-011345.001368.001341.001357.00614000832470000
2016-11-301325.001329.001323.001327.00441000585024000
2016-11-291314.001321.001310.001321.00394000519144000
2016-11-281291.001313.001288.001311.00374000487968000
2016-11-251279.001293.001279.001293.00324000417389000
2016-11-241277.001278.001268.001276.00152000193854000
2016-11-221253.001268.001253.001265.00264000333450000
2016-11-211246.001254.001239.001252.00225000281179000
2016-11-181255.001255.001244.001247.00372000464069000
2016-11-171241.001249.001232.001243.00291000361039000
2016-11-161250.001252.001243.001249.00324000404230000
2016-11-151234.001249.001234.001246.00322000400243000
2016-11-141244.001250.001236.001249.00235000292599000
2016-11-111243.001256.001213.001222.00700000862007000
2016-11-101233.001249.001227.001244.00524000648468000
2016-11-091224.001240.001165.001173.00519000623184000
2016-11-081230.001233.001221.001224.00278000341278000
2016-11-071234.001235.001202.001228.00521000636075000
2016-11-041216.001236.001209.001231.00568000696972000
2016-11-021235.001235.001217.001223.00342000417993000
2016-11-011219.001242.001204.001240.00447000550204000
2016-10-311228.001228.001202.001212.00579000702861000
2016-10-281196.001224.001184.001220.00767000926248000
2016-10-271196.001196.001170.001174.00601000709393000
2016-10-261189.001194.001181.001190.00297000353451000
2016-10-251179.001197.001178.001191.00390000464434000
2016-10-241161.001180.001161.001179.00192000225513000
2016-10-211173.001177.001169.001174.00210000246459000
2016-10-201152.001174.001152.001174.00233000272157000
2016-10-191151.001165.001150.001159.00197000228405000
2016-10-181164.001170.001146.001150.00491000567569000
2016-10-171153.001179.001151.001178.00459000537951000
2016-10-141145.001155.001144.001154.00199000229091000
2016-10-131155.001159.001146.001150.00225000259134000
2016-10-121131.001161.001126.001147.00360000413446000
2016-10-111147.001156.001140.001142.00356000408260000
2016-10-071147.001152.001140.001150.00290000332691000
2016-10-061150.001158.001145.001155.00287000330867000
2016-10-051150.001150.001136.001144.00287000328358000
2016-10-041150.001150.001138.001144.00289000330499000
2016-10-031136.001148.001134.001146.00162000185264000
2016-09-301132.001139.001115.001136.00327000369786000
2016-09-291146.001149.001138.001144.00320000366287000
2016-09-281143.001151.001137.001146.00456000521236000
2016-09-271124.001140.001120.001140.00732000827948000
2016-09-261139.001143.001133.001140.00272000310119000
2016-09-231124.001137.001116.001134.00401000453482000
2016-09-211100.001126.001093.001125.00401000445461000
2016-09-201096.001109.001086.001103.00410000451604000
2016-09-161105.001109.001098.001108.00381000420671000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog