KabuInsight

ワコールホールディングス

3591
プライム/繊維製品/WACOAL HOLDINGS CORP.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,171.04,215.04,143.04,143.0-46.0-1.10%95,500
2026-03-124,270.04,270.04,146.04,189.0-111.0-2.58%109,900
2026-03-114,367.04,384.04,300.04,300.0-43.0-0.99%57,700
2026-03-104,362.04,374.04,306.04,343.0+51.0+1.19%86,800
2026-03-094,194.04,311.04,189.04,292.0-85.0-1.94%89,300
2026-03-064,311.04,377.04,290.04,377.0+30.0+0.69%71,200
2026-03-054,377.04,425.04,344.04,347.0+32.0+0.74%74,100
2026-03-044,350.04,382.04,282.04,315.0-72.0-1.64%95,200
2026-03-034,535.04,535.04,384.04,387.0-192.0-4.19%137,300
2026-03-024,522.04,605.04,510.04,579.0+38.0+0.84%102,400
2026-02-274,610.04,627.04,532.04,541.0-39.0-0.85%88,300
2026-02-264,573.04,610.04,562.04,580.0-10.0-0.22%115,900
2026-02-254,599.04,604.04,529.04,590.0+5.0+0.11%113,500
2026-02-244,499.04,642.04,499.04,585.0+88.0+1.96%150,100
2026-02-204,590.04,606.04,497.04,497.0-92.0-2.00%87,700
2026-02-194,596.04,625.04,579.04,589.0-7.0-0.15%82,800
2026-02-184,553.04,621.04,540.04,596.0+57.0+1.26%105,700
2026-02-174,528.04,558.04,483.04,539.0+42.0+0.93%90,900
2026-02-164,721.04,730.04,436.04,497.0-108.0-2.35%147,600
2026-02-134,705.04,731.04,561.04,605.0-105.0-2.23%131,300
2026-02-124,729.04,744.04,672.04,710.0-7.0-0.15%145,500
2026-02-104,620.04,724.04,612.04,717.0+114.0+2.48%140,300
2026-02-094,590.04,611.04,549.04,603.0+67.0+1.48%92,400
2026-02-064,500.04,552.04,450.04,536.0-17.0-0.37%118,100
2026-02-054,536.04,597.04,480.04,553.0+87.0+1.95%177,800
2026-02-044,400.04,487.04,395.04,466.0+51.0+1.16%125,100
2026-02-034,394.04,449.04,375.04,415.0-2.0-0.05%161,500
2026-02-024,380.04,451.04,365.04,417.0+60.0+1.38%155,800
2026-01-304,252.04,370.04,252.04,357.0+106.0+2.49%114,300
2026-01-294,227.04,274.04,202.04,251.0-30.0-0.70%96,400
2026-01-284,300.04,312.04,270.04,281.0-45.0-1.04%94,400
2026-01-274,335.04,393.04,316.04,326.0-50.0-1.14%128,600
2026-01-264,349.04,396.04,333.04,376.0+8.0+0.18%99,600
2026-01-234,396.04,402.04,361.04,368.0-43.0-0.97%59,200
2026-01-224,341.04,428.04,341.04,411.0+70.0+1.61%88,900
2026-01-214,362.04,374.04,315.04,341.0-59.0-1.34%85,600
2026-01-204,385.04,413.04,380.04,400.0-6.0-0.14%90,800
2026-01-194,399.04,437.04,391.04,406.0-2.0-0.05%97,100
2026-01-164,535.04,535.04,407.04,408.0-163.0-3.57%160,000
2026-01-154,538.04,598.04,520.04,571.0+33.0+0.73%112,500
2026-01-144,529.04,552.04,501.04,538.0+23.0+0.51%137,100
2026-01-134,628.04,647.04,515.04,515.0-56.0-1.23%135,200
2026-01-094,536.04,609.04,536.04,571.0+83.0+1.85%146,700
2026-01-084,452.04,514.04,423.04,488.0+3.0+0.07%141,400
2026-01-074,450.04,499.04,420.04,485.0+8.0+0.18%107,000
2026-01-064,470.04,511.04,461.04,477.0+7.0+0.16%118,000
2026-01-054,418.04,515.04,404.04,470.0+52.0+1.18%134,400
2025-12-304,466.04,473.04,418.04,418.0-44.0-0.99%76,900
2025-12-294,456.04,462.04,410.04,462.0+12.0+0.27%107,300
2025-12-264,449.04,506.04,435.04,450.0+1.0+0.02%107,300
2025-12-254,416.04,484.04,409.04,449.0+43.0+0.98%80,400
2025-12-244,391.04,425.04,382.04,406.0+34.0+0.78%113,200
2025-12-234,360.04,395.04,322.04,372.0+9.0+0.21%131,900
2025-12-224,477.04,477.04,352.04,363.0-115.0-2.57%107,500
2025-12-194,490.04,518.04,458.04,478.0+5.0+0.11%120,300
2025-12-184,444.04,488.04,417.04,473.0+40.0+0.90%63,200
2025-12-174,480.04,498.04,433.04,433.0-68.0-1.51%80,900
2025-12-164,500.04,565.04,459.04,501.0-2.0-0.04%133,500
2025-12-154,436.04,503.04,421.04,503.0+48.0+1.08%119,500
2025-12-124,489.04,495.04,452.04,455.0+10.0+0.22%119,100
2025-12-114,520.04,534.04,442.04,445.0-55.0-1.22%114,900
2025-12-104,543.04,567.04,500.04,500.0-55.0-1.21%115,800
2025-12-094,572.04,609.04,510.04,555.0-17.0-0.37%134,000
2025-12-084,564.04,618.04,564.04,572.0+32.0+0.70%151,600
2025-12-054,662.04,675.04,535.04,540.0-121.0-2.60%168,400
2025-12-044,720.04,722.04,592.04,661.0-59.0-1.25%196,600
2025-12-034,793.04,793.04,694.04,720.0-74.0-1.54%296,500
2025-12-024,795.04,818.04,761.04,794.0-1.0-0.02%246,900
2025-12-014,951.04,965.04,770.04,795.0-190.0-3.81%142,200
2025-11-285,040.05,069.04,974.04,985.0-55.0-1.09%114,500
2025-11-275,029.05,082.05,023.05,040.0+25.0+0.50%97,700
2025-11-264,998.05,027.04,964.05,015.0+62.0+1.25%82,200
2025-11-255,032.05,037.04,918.04,953.0-95.0-1.88%115,500
2025-11-214,937.05,058.04,937.05,048.0+109.0+2.21%175,300
2025-11-205,005.05,011.04,931.04,939.0-35.0-0.70%102,600
2025-11-195,005.05,051.04,974.04,974.0-36.0-0.72%125,400
2025-11-185,060.05,073.05,001.05,010.0-67.0-1.32%105,600
2025-11-175,081.05,108.05,008.05,077.0-18.0-0.35%144,900
2025-11-145,105.05,147.05,022.05,095.0-7.0-0.14%133,500
2025-11-134,970.05,148.04,929.05,102.0+22.0+0.43%251,500
2025-11-125,088.05,099.05,011.05,080.0+30.0+0.59%210,800
2025-11-115,064.05,101.05,013.05,050.0+16.0+0.32%375,300
2025-11-105,160.05,161.05,000.05,034.0-104.0-2.02%231,800
2025-11-075,184.05,184.05,105.05,138.0-59.0-1.14%257,600
2025-11-065,180.05,210.05,149.05,197.0+11.0+0.21%132,000
2025-11-055,329.05,350.05,133.05,186.0-164.0-3.07%198,900
2025-11-045,355.05,382.05,308.05,350.0-33.0-0.61%180,900
2025-10-315,410.05,448.05,279.05,383.0-14.0-0.26%180,200
2025-10-305,499.05,576.05,384.05,397.0-82.0-1.50%215,300
2025-10-295,614.05,645.05,479.05,479.0-135.0-2.40%99,800
2025-10-285,604.05,655.05,582.05,614.0-59.0-1.04%129,500
2025-10-275,711.05,739.05,640.05,673.0-10.0-0.18%117,700
2025-10-245,769.05,787.05,670.05,683.0-43.0-0.75%150,400
2025-10-235,829.05,840.05,726.05,726.0-110.0-1.88%124,700
2025-10-225,773.05,842.05,762.05,836.0+63.0+1.09%159,600
2025-10-215,741.05,777.05,713.05,773.0+32.0+0.56%117,100
2025-10-205,750.05,760.05,708.05,741.0+74.0+1.31%100,500
2025-10-175,689.05,698.05,646.05,667.0-23.0-0.40%89,800
2025-10-165,650.05,707.05,645.05,690.0+13.0+0.23%76,200
2025-10-155,670.05,737.05,666.05,677.0+32.0+0.57%94,700
2025-10-145,632.05,710.05,620.05,645.0-87.0-1.52%116,200
2025-10-105,636.05,753.05,618.05,732.0+37.0+0.65%160,100
2025-10-095,610.05,774.05,591.05,695.0+69.0+1.23%136,400
2025-10-085,650.05,688.05,624.05,626.0-37.0-0.65%115,100
2025-10-075,713.05,741.05,663.05,663.0-52.0-0.91%170,400
2025-10-065,734.05,763.05,685.05,715.0+63.0+1.11%162,700
2025-10-035,602.05,695.05,602.05,652.0+76.0+1.36%105,800
2025-10-025,444.05,621.05,444.05,576.0+132.0+2.42%153,400
2025-10-015,621.05,636.05,435.05,444.0-192.0-3.41%141,500
2025-09-305,670.05,683.05,629.05,636.0-54.0-0.95%122,200
2025-09-295,687.05,733.05,634.05,690.0-32.0-0.56%111,900
2025-09-265,719.05,761.05,681.05,722.0+26.0+0.46%145,500
2025-09-255,776.05,776.05,680.05,696.0-45.0-0.78%129,700
2025-09-245,702.05,760.05,676.05,741.0+125.0+2.23%198,000
2025-09-225,615.05,660.05,581.05,616.0-57.0-1.00%99,500
2025-09-195,852.05,852.05,626.05,673.0-180.0-3.08%201,000
2025-09-185,900.05,929.05,840.05,853.0-39.0-0.66%131,200
2025-09-175,901.05,931.05,852.05,892.0-9.0-0.15%113,100
2025-09-165,819.05,958.05,812.05,901.0+82.0+1.41%185,300
2025-09-125,851.05,898.05,750.05,819.0——161,000

直近120営業日分を表示