！決算発表予定日 2024/05/15
3591東証P貸借
業種 繊維製品
ワコールホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,821.0 (24/03/27) | 2,638.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,821.0 (24/03/27) | 3,301.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,427.0 | 3,480.0 | 3,397.0 | 3,445.0 | -5.0 | -0.1 | 529,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,739.0 | 3,743.0 | 3,366.0 | 3,450.0 | -264.0 | -7.1 | 3,254,900 |
| 24/03 | 3,659.0 | 3,821.0 | 3,581.0 | 3,714.0 | +64.0 | +1.8 | 3,577,100 |
| 24/02 | 3,425.0 | 3,783.0 | 3,410.0 | 3,650.0 | +195.0 | +5.6 | 3,310,700 |
| 24/01 | 3,340.0 | 3,580.0 | 3,301.0 | 3,455.0 | +105.0 | +3.1 | 2,544,300 |
| 23/12 | 3,235.0 | 3,421.0 | 3,221.0 | 3,350.0 | +95.0 | +2.9 | 2,510,200 |
| 23/11 | 3,472.0 | 3,552.0 | 3,192.0 | 3,255.0 | -176.0 | -5.1 | 5,545,700 |
| 23/10 | 3,408.0 | 3,560.0 | 3,288.0 | 3,431.0 | +51.0 | +1.5 | 4,374,800 |
| 23/09 | 3,205.0 | 3,398.0 | 3,196.0 | 3,380.0 | +174.0 | +5.4 | 2,846,200 |
| 23/08 | 3,080.0 | 3,206.0 | 2,980.0 | 3,206.0 | +114.0 | +3.7 | 2,600,400 |
| 23/07 | 2,921.0 | 3,109.0 | 2,887.5 | 3,092.0 | +201.5 | +7.0 | 2,455,600 |
| 23/06 | 2,862.0 | 3,041.0 | 2,787.0 | 2,890.5 | +18.5 | +0.6 | 4,369,300 |
| 23/05 | 2,646.0 | 3,070.0 | 2,613.0 | 2,872.0 | +237.0 | +9.0 | 4,356,400 |
| 23/04 | 2,519.0 | 2,654.0 | 2,471.0 | 2,635.0 | +148.0 | +6.0 | 2,547,800 |
| 23/03 | 2,450.0 | 2,596.0 | 2,383.0 | 2,487.0 | +37.0 | +1.5 | 4,143,300 |
| 23/02 | 2,450.0 | 2,472.0 | 2,220.0 | 2,450.0 | +13.0 | +0.5 | 4,600,700 |
| 23/01 | 2,358.0 | 2,440.0 | 2,300.0 | 2,437.0 | +65.0 | +2.7 | 3,041,600 |
| 22/12 | 2,333.0 | 2,389.0 | 2,247.0 | 2,372.0 | +43.0 | +1.9 | 3,234,100 |
| 22/11 | 2,408.0 | 2,440.0 | 2,323.0 | 2,329.0 | -66.0 | -2.8 | 4,793,500 |
| 22/10 | 2,120.0 | 2,419.0 | 2,118.0 | 2,395.0 | +250.0 | +11.7 | 4,707,900 |
| 22/09 | 2,209.0 | 2,290.0 | 2,124.0 | 2,145.0 | -85.0 | -3.8 | 2,946,100 |
| 22/08 | 2,153.0 | 2,272.0 | 2,136.0 | 2,230.0 | +78.0 | +3.6 | 2,801,400 |
| 22/07 | 2,110.0 | 2,244.0 | 2,067.0 | 2,152.0 | +8.0 | +0.4 | 2,775,600 |
| 22/06 | 2,001.0 | 2,216.0 | 1,998.0 | 2,144.0 | +154.0 | +7.7 | 4,385,900 |
| 22/05 | 1,854.0 | 2,043.0 | 1,800.0 | 1,990.0 | +140.0 | +7.6 | 3,425,400 |
| 22/04 | 1,824.0 | 1,913.0 | 1,784.0 | 1,850.0 | +8.0 | +0.4 | 2,323,400 |
| 22/03 | 1,969.0 | 1,981.0 | 1,687.0 | 1,842.0 | -133.0 | -6.7 | 4,441,200 |
| 22/02 | 2,051.0 | 2,113.0 | 1,940.0 | 1,975.0 | -123.0 | -5.9 | 2,976,800 |
| 22/01 | 2,140.0 | 2,191.0 | 2,023.0 | 2,098.0 | -37.0 | -1.7 | 2,417,100 |
| 21/12 | 2,010.0 | 2,174.0 | 2,010.0 | 2,135.0 | +122.0 | +6.1 | 2,631,100 |
| 21/11 | 2,301.0 | 2,339.0 | 1,977.0 | 2,013.0 | -261.0 | -11.5 | 2,253,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて