！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
3,448.5
円
(14:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,447.0 | 3,480.0 | 3,397.0 | 3,445.0 | 0 | 0.0 | 471,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,451.0 | 3,485.0 | 3,383.0 | 3,445.0 | +38.0 | +1.1 | 847,300 |
| 4/19 | 3,401.0 | 3,503.0 | 3,366.0 | 3,407.0 | -13.0 | -0.4 | 946,100 |
| 4/12 | 3,521.0 | 3,544.0 | 3,402.0 | 3,420.0 | -102.0 | -2.9 | 729,700 |
| 4/5 | 3,739.0 | 3,743.0 | 3,480.0 | 3,522.0 | -192.0 | -5.2 | 586,300 |
| 3/29 | 3,802.0 | 3,821.0 | 3,654.0 | 3,714.0 | -69.0 | -1.8 | 684,900 |
| 3/22 | 3,603.0 | 3,788.0 | 3,603.0 | 3,783.0 | +171.0 | +4.7 | 572,700 |
| 3/15 | 3,742.0 | 3,773.0 | 3,581.0 | 3,612.0 | -156.0 | -4.1 | 1,280,300 |
| 3/8 | 3,691.0 | 3,780.0 | 3,594.0 | 3,768.0 | +94.0 | +2.6 | 897,800 |
| 3/1 | 3,713.0 | 3,724.0 | 3,607.0 | 3,674.0 | -50.0 | -1.3 | 741,400 |
| 2/22 | 3,730.0 | 3,779.0 | 3,605.0 | 3,724.0 | +11.0 | +0.3 | 677,900 |
| 2/16 | 3,590.0 | 3,783.0 | 3,551.0 | 3,713.0 | +233.0 | +6.7 | 1,009,800 |
| 2/9 | 3,475.0 | 3,531.0 | 3,410.0 | 3,480.0 | +59.0 | +1.7 | 783,500 |
| 2/2 | 3,382.0 | 3,459.0 | 3,382.0 | 3,421.0 | +60.0 | +1.8 | 612,300 |
| 1/26 | 3,445.0 | 3,469.0 | 3,360.0 | 3,361.0 | -91.0 | -2.6 | 779,200 |
| 1/19 | 3,514.0 | 3,580.0 | 3,434.0 | 3,452.0 | -82.0 | -2.3 | 584,300 |
| 1/12 | 3,442.0 | 3,574.0 | 3,421.0 | 3,534.0 | +93.0 | +2.7 | 558,000 |
| 1/5 | 3,340.0 | 3,448.0 | 3,301.0 | 3,441.0 | +91.0 | +2.7 | 250,000 |
| 12/29 | 3,304.0 | 3,360.0 | 3,274.0 | 3,350.0 | +64.0 | +2.0 | 444,700 |
| 12/22 | 3,350.0 | 3,383.0 | 3,283.0 | 3,286.0 | -78.0 | -2.3 | 520,000 |
| 12/15 | 3,330.0 | 3,421.0 | 3,310.0 | 3,364.0 | +57.0 | +1.7 | 566,400 |
| 12/8 | 3,297.0 | 3,351.0 | 3,234.0 | 3,307.0 | -10.0 | -0.3 | 804,300 |
| 12/1 | 3,323.0 | 3,448.0 | 3,192.0 | 3,317.0 | +9.0 | +0.3 | 895,900 |
| 11/24 | 3,289.0 | 3,344.0 | 3,265.0 | 3,308.0 | +19.0 | +0.6 | 890,400 |
| 11/17 | 3,330.0 | 3,367.0 | 3,203.0 | 3,289.0 | -19.0 | -0.6 | 1,719,400 |
| 11/10 | 3,520.0 | 3,552.0 | 3,261.0 | 3,308.0 | -171.0 | -4.9 | 1,701,000 |
| 11/2 | 3,440.0 | 3,505.0 | 3,350.0 | 3,479.0 | +19.0 | +0.6 | 1,489,900 |
| 10/27 | 3,425.0 | 3,510.0 | 3,365.0 | 3,460.0 | +18.0 | +0.5 | 862,100 |
| 10/20 | 3,407.0 | 3,560.0 | 3,391.0 | 3,442.0 | +17.0 | +0.5 | 984,900 |
| 10/13 | 3,370.0 | 3,450.0 | 3,370.0 | 3,425.0 | +76.0 | +2.3 | 587,500 |
| 10/6 | 3,408.0 | 3,432.0 | 3,288.0 | 3,349.0 | -31.0 | -0.9 | 964,200 |
▶︎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