ＷＡＳＨハウス
6537グロース/サービス業/WASHHOUSE CO.,LTD.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 360.0 | 389.0 | 360.0 | 373.0 | +5.0 | +1.36% | 399,100 |
| 2026-03-12 | 370.0 | 374.0 | 363.0 | 368.0 | -4.0 | -1.08% | 28,800 |
| 2026-03-11 | 378.0 | 380.0 | 369.0 | 372.0 | +8.0 | +2.20% | 50,800 |
| 2026-03-10 | 365.0 | 365.0 | 354.0 | 364.0 | +11.0 | +3.12% | 48,100 |
| 2026-03-09 | 370.0 | 371.0 | 348.0 | 353.0 | -29.0 | -7.59% | 114,300 |
| 2026-03-06 | 389.0 | 391.0 | 381.0 | 382.0 | -4.0 | -1.04% | 25,400 |
| 2026-03-05 | 380.0 | 397.0 | 380.0 | 386.0 | +22.0 | +6.04% | 63,300 |
| 2026-03-04 | 381.0 | 381.0 | 363.0 | 364.0 | -29.0 | -7.38% | 154,300 |
| 2026-03-03 | 403.0 | 403.0 | 393.0 | 393.0 | -10.0 | -2.48% | 56,400 |
| 2026-03-02 | 405.0 | 412.0 | 396.0 | 403.0 | -7.0 | -1.71% | 89,900 |
| 2026-02-27 | 400.0 | 411.0 | 398.0 | 410.0 | +10.0 | +2.50% | 52,000 |
| 2026-02-26 | 409.0 | 423.0 | 398.0 | 400.0 | -1.0 | -0.25% | 106,800 |
| 2026-02-25 | 400.0 | 406.0 | 393.0 | 401.0 | +1.0 | +0.25% | 48,500 |
| 2026-02-24 | 418.0 | 418.0 | 400.0 | 400.0 | -2.0 | -0.50% | 73,300 |
| 2026-02-20 | 416.0 | 419.0 | 401.0 | 402.0 | -15.0 | -3.60% | 76,000 |
| 2026-02-19 | 442.0 | 442.0 | 411.0 | 417.0 | -32.0 | -7.13% | 183,900 |
| 2026-02-18 | 433.0 | 494.0 | 427.0 | 449.0 | +18.0 | +4.18% | 860,100 |
| 2026-02-17 | 447.0 | 451.0 | 416.0 | 431.0 | +16.0 | +3.86% | 364,900 |
| 2026-02-16 | 451.0 | 460.0 | 407.0 | 415.0 | -28.0 | -6.32% | 331,900 |
| 2026-02-13 | 387.0 | 463.0 | 382.0 | 443.0 | +59.0 | +15.36% | 1,983,200 |
| 2026-02-12 | 382.0 | 387.0 | 380.0 | 384.0 | -1.0 | -0.26% | 55,200 |
| 2026-02-10 | 387.0 | 395.0 | 381.0 | 385.0 | 0.0 | 0.00% | 88,500 |
| 2026-02-09 | 371.0 | 385.0 | 366.0 | 385.0 | +18.0 | +4.90% | 124,600 |
| 2026-02-06 | 377.0 | 377.0 | 365.0 | 367.0 | -10.0 | -2.65% | 32,400 |
| 2026-02-05 | 372.0 | 380.0 | 372.0 | 377.0 | +3.0 | +0.80% | 48,000 |
| 2026-02-04 | 375.0 | 378.0 | 370.0 | 374.0 | -1.0 | -0.27% | 47,900 |
| 2026-02-03 | 369.0 | 377.0 | 367.0 | 375.0 | +11.0 | +3.02% | 84,100 |
| 2026-02-02 | 366.0 | 369.0 | 364.0 | 364.0 | -2.0 | -0.55% | 36,100 |
| 2026-01-30 | 373.0 | 374.0 | 362.0 | 366.0 | -3.0 | -0.81% | 59,000 |
| 2026-01-29 | 368.0 | 371.0 | 365.0 | 369.0 | +6.0 | +1.65% | 65,800 |
| 2026-01-28 | 375.0 | 375.0 | 362.0 | 363.0 | -9.0 | -2.42% | 49,600 |
| 2026-01-27 | 374.0 | 374.0 | 365.0 | 372.0 | +2.0 | +0.54% | 40,800 |
| 2026-01-26 | 384.0 | 385.0 | 362.0 | 370.0 | +1.0 | +0.27% | 106,600 |
| 2026-01-23 | 362.0 | 372.0 | 361.0 | 369.0 | +9.0 | +2.50% | 59,700 |
| 2026-01-22 | 362.0 | 367.0 | 360.0 | 360.0 | +1.0 | +0.28% | 32,200 |
| 2026-01-21 | 362.0 | 369.0 | 358.0 | 359.0 | -5.0 | -1.37% | 68,000 |
| 2026-01-20 | 367.0 | 368.0 | 363.0 | 364.0 | -3.0 | -0.82% | 38,400 |
| 2026-01-19 | 372.0 | 376.0 | 363.0 | 367.0 | -7.0 | -1.87% | 83,200 |
| 2026-01-16 | 375.0 | 382.0 | 371.0 | 374.0 | +4.0 | +1.08% | 104,400 |
| 2026-01-15 | 370.0 | 376.0 | 370.0 | 370.0 | +3.0 | +0.82% | 79,000 |
| 2026-01-14 | 382.0 | 382.0 | 367.0 | 367.0 | -8.0 | -2.13% | 139,200 |
| 2026-01-13 | 374.0 | 381.0 | 364.0 | 375.0 | -7.0 | -1.83% | 287,400 |
| 2026-01-09 | 364.0 | 442.0 | 362.0 | 382.0 | +15.0 | +4.09% | 3,463,200 |
| 2026-01-08 | 373.0 | 374.0 | 356.0 | 367.0 | +2.0 | +0.55% | 202,400 |
| 2026-01-07 | 367.0 | 375.0 | 356.0 | 365.0 | -18.0 | -4.70% | 309,800 |
| 2026-01-06 | 411.0 | 430.0 | 379.0 | 383.0 | -36.0 | -8.59% | 1,101,400 |
| 2026-01-05 | 381.0 | 437.0 | 362.0 | 419.0 | +62.0 | +17.37% | 1,837,900 |
| 2025-12-30 | 405.0 | 422.0 | 352.0 | 357.0 | -32.0 | -8.23% | 1,338,100 |
| 2025-12-29 | 311.0 | 389.0 | 310.0 | 389.0 | +80.0 | +25.89% | 568,500 |
| 2025-12-26 | 309.0 | 312.0 | 307.0 | 309.0 | +2.0 | +0.65% | 38,700 |
| 2025-12-25 | 304.0 | 308.0 | 304.0 | 307.0 | +3.0 | +0.99% | 30,700 |
| 2025-12-24 | 302.0 | 309.0 | 301.0 | 304.0 | +2.0 | +0.66% | 21,900 |
| 2025-12-23 | 295.0 | 310.0 | 295.0 | 302.0 | +5.0 | +1.68% | 68,800 |
| 2025-12-22 | 308.0 | 312.0 | 293.0 | 297.0 | -16.0 | -5.11% | 101,000 |
| 2025-12-19 | 313.0 | 319.0 | 312.0 | 313.0 | -3.0 | -0.95% | 15,800 |
| 2025-12-18 | 318.0 | 318.0 | 306.0 | 316.0 | -1.0 | -0.32% | 21,400 |
| 2025-12-17 | 321.0 | 323.0 | 310.0 | 317.0 | -5.0 | -1.55% | 42,300 |
| 2025-12-16 | 318.0 | 324.0 | 317.0 | 322.0 | +2.0 | +0.63% | 45,500 |
| 2025-12-15 | 322.0 | 324.0 | 319.0 | 320.0 | -2.0 | -0.62% | 8,900 |
| 2025-12-12 | 327.0 | 327.0 | 318.0 | 322.0 | -1.0 | -0.31% | 22,500 |
| 2025-12-11 | 328.0 | 328.0 | 322.0 | 323.0 | -3.0 | -0.92% | 12,000 |
| 2025-12-10 | 322.0 | 326.0 | 321.0 | 326.0 | +1.0 | +0.31% | 24,300 |
| 2025-12-09 | 324.0 | 329.0 | 322.0 | 325.0 | +2.0 | +0.62% | 13,500 |
| 2025-12-08 | 322.0 | 324.0 | 319.0 | 323.0 | +1.0 | +0.31% | 21,800 |
| 2025-12-05 | 318.0 | 322.0 | 318.0 | 322.0 | 0.0 | 0.00% | 12,000 |
| 2025-12-04 | 323.0 | 329.0 | 320.0 | 322.0 | 0.0 | 0.00% | 27,800 |
| 2025-12-03 | 326.0 | 327.0 | 315.0 | 322.0 | +3.0 | +0.94% | 47,700 |
| 2025-12-02 | 326.0 | 332.0 | 317.0 | 319.0 | -9.0 | -2.74% | 63,400 |
| 2025-12-01 | 340.0 | 340.0 | 328.0 | 328.0 | -10.0 | -2.96% | 35,600 |
| 2025-11-28 | 342.0 | 343.0 | 337.0 | 338.0 | -2.0 | -0.59% | 24,700 |
| 2025-11-27 | 342.0 | 343.0 | 339.0 | 340.0 | -1.0 | -0.29% | 15,800 |
| 2025-11-26 | 341.0 | 342.0 | 337.0 | 341.0 | +3.0 | +0.89% | 31,800 |
| 2025-11-25 | 344.0 | 347.0 | 333.0 | 338.0 | -5.0 | -1.46% | 46,100 |
| 2025-11-21 | 340.0 | 346.0 | 340.0 | 343.0 | -2.0 | -0.58% | 8,900 |
| 2025-11-20 | 347.0 | 350.0 | 343.0 | 345.0 | +6.0 | +1.77% | 30,100 |
| 2025-11-19 | 337.0 | 345.0 | 337.0 | 339.0 | -2.0 | -0.59% | 20,900 |
| 2025-11-18 | 351.0 | 351.0 | 341.0 | 341.0 | -13.0 | -3.67% | 32,100 |
| 2025-11-17 | 365.0 | 365.0 | 354.0 | 354.0 | -12.0 | -3.28% | 54,300 |
| 2025-11-14 | 370.0 | 374.0 | 361.0 | 366.0 | -10.0 | -2.66% | 37,800 |
| 2025-11-13 | 379.0 | 383.0 | 365.0 | 376.0 | +1.0 | +0.27% | 28,100 |
| 2025-11-12 | 375.0 | 376.0 | 362.0 | 375.0 | -5.0 | -1.32% | 57,900 |
| 2025-11-11 | 392.0 | 394.0 | 378.0 | 380.0 | -12.0 | -3.06% | 36,700 |
| 2025-11-10 | 371.0 | 395.0 | 371.0 | 392.0 | +17.0 | +4.53% | 68,600 |
| 2025-11-07 | 367.0 | 375.0 | 367.0 | 375.0 | 0.0 | 0.00% | 11,400 |
| 2025-11-06 | 376.0 | 377.0 | 369.0 | 375.0 | +1.0 | +0.27% | 14,100 |
| 2025-11-05 | 380.0 | 381.0 | 355.0 | 374.0 | -5.0 | -1.32% | 59,600 |
| 2025-11-04 | 383.0 | 384.0 | 375.0 | 379.0 | -4.0 | -1.04% | 30,200 |
| 2025-10-31 | 386.0 | 386.0 | 378.0 | 383.0 | -5.0 | -1.29% | 38,100 |
| 2025-10-30 | 385.0 | 388.0 | 378.0 | 388.0 | +3.0 | +0.78% | 17,800 |
| 2025-10-29 | 400.0 | 400.0 | 381.0 | 385.0 | -15.0 | -3.75% | 20,300 |
| 2025-10-28 | 405.0 | 405.0 | 397.0 | 400.0 | -4.0 | -0.99% | 12,400 |
| 2025-10-27 | 407.0 | 407.0 | 401.0 | 404.0 | -1.0 | -0.25% | 9,500 |
| 2025-10-24 | 406.0 | 406.0 | 403.0 | 405.0 | -3.0 | -0.74% | 8,600 |
| 2025-10-23 | 411.0 | 413.0 | 401.0 | 408.0 | -5.0 | -1.21% | 31,900 |
| 2025-10-22 | 399.0 | 413.0 | 399.0 | 413.0 | +13.0 | +3.25% | 19,500 |
| 2025-10-21 | 399.0 | 402.0 | 397.0 | 400.0 | -6.0 | -1.48% | 11,400 |
| 2025-10-20 | 397.0 | 406.0 | 395.0 | 406.0 | +9.0 | +2.27% | 21,400 |
| 2025-10-17 | 399.0 | 402.0 | 395.0 | 397.0 | -5.0 | -1.24% | 4,800 |
| 2025-10-16 | 399.0 | 402.0 | 397.0 | 402.0 | 0.0 | 0.00% | 6,300 |
| 2025-10-15 | 387.0 | 402.0 | 387.0 | 402.0 | +18.0 | +4.69% | 17,000 |
| 2025-10-14 | 392.0 | 393.0 | 384.0 | 384.0 | -7.0 | -1.79% | 24,700 |
| 2025-10-10 | 399.0 | 399.0 | 385.0 | 391.0 | -11.0 | -2.74% | 37,900 |
| 2025-10-09 | 401.0 | 402.0 | 395.0 | 402.0 | +1.0 | +0.25% | 28,500 |
| 2025-10-08 | 408.0 | 409.0 | 401.0 | 401.0 | -5.0 | -1.23% | 16,900 |
| 2025-10-07 | 416.0 | 416.0 | 400.0 | 406.0 | -12.0 | -2.87% | 24,200 |
| 2025-10-06 | 409.0 | 418.0 | 397.0 | 418.0 | +10.0 | +2.45% | 21,500 |
| 2025-10-03 | 405.0 | 410.0 | 403.0 | 408.0 | +6.0 | +1.49% | 25,100 |
| 2025-10-02 | 407.0 | 407.0 | 394.0 | 402.0 | +3.0 | +0.75% | 33,100 |
| 2025-10-01 | 413.0 | 413.0 | 394.0 | 399.0 | -14.0 | -3.39% | 59,300 |
| 2025-09-30 | 428.0 | 428.0 | 413.0 | 413.0 | -12.0 | -2.82% | 32,100 |
| 2025-09-29 | 430.0 | 430.0 | 421.0 | 425.0 | -6.0 | -1.39% | 18,300 |
| 2025-09-26 | 434.0 | 436.0 | 430.0 | 431.0 | -4.0 | -0.92% | 25,400 |
| 2025-09-25 | 435.0 | 436.0 | 428.0 | 435.0 | 0.0 | 0.00% | 12,400 |
| 2025-09-24 | 435.0 | 436.0 | 427.0 | 435.0 | 0.0 | 0.00% | 16,900 |
| 2025-09-22 | 429.0 | 436.0 | 426.0 | 435.0 | +5.0 | +1.16% | 25,700 |
| 2025-09-19 | 432.0 | 432.0 | 419.0 | 430.0 | +1.0 | +0.23% | 36,900 |
| 2025-09-18 | 424.0 | 431.0 | 419.0 | 429.0 | +6.0 | +1.42% | 22,800 |
| 2025-09-17 | 417.0 | 423.0 | 414.0 | 423.0 | +2.0 | +0.48% | 19,400 |
| 2025-09-16 | 419.0 | 425.0 | 416.0 | 421.0 | +2.0 | +0.48% | 21,400 |
| 2025-09-12 | 425.0 | 430.0 | 411.0 | 419.0 | — | — | 87,100 |
直近120営業日分を表示