ワッツ(2735)の株価時系列情報
ワッツ(2735)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/17 | 697 | 710 | 695 | 709 | 53,300 |
2024/04/16 | 714 | 714 | 695 | 699 | 85,400 |
2024/04/15 | 739 | 747 | 711 | 718 | 105,800 |
2024/04/12 | 737 | 760 | 735 | 749 | 84,700 |
2024/04/11 | 749 | 759 | 733 | 738 | 112,400 |
2024/04/10 | 760 | 765 | 747 | 764 | 107,900 |
2024/04/09 | 742 | 763 | 738 | 763 | 82,100 |
2024/04/08 | 731 | 758 | 729 | 745 | 126,300 |
2024/04/05 | 726 | 735 | 718 | 724 | 43,300 |
2024/04/04 | 740 | 743 | 730 | 740 | 57,100 |
2024/04/03 | 716 | 740 | 710 | 737 | 53,800 |
2024/04/02 | 741 | 748 | 726 | 734 | 108,100 |
2024/04/01 | 725 | 750 | 700 | 747 | 502,300 |
2024/03/29 | 768 | 768 | 768 | 768 | 156,100 |
2024/03/28 | 675 | 678 | 668 | 668 | 20,500 |
2024/03/27 | 671 | 685 | 671 | 673 | 51,600 |
2024/03/26 | 655 | 679 | 655 | 673 | 78,200 |
2024/03/25 | 646 | 663 | 646 | 653 | 41,000 |
2024/03/22 | 652 | 654 | 643 | 646 | 24,600 |
2024/03/21 | 653 | 663 | 650 | 654 | 32,900 |
2024/03/19 | 653 | 658 | 651 | 652 | 18,800 |
2024/03/18 | 651 | 659 | 651 | 655 | 33,800 |
2024/03/15 | 645 | 657 | 635 | 645 | 29,800 |
2024/03/14 | 650 | 655 | 649 | 649 | 16,300 |
2024/03/13 | 661 | 663 | 650 | 650 | 34,700 |
2024/03/12 | 640 | 669 | 640 | 669 | 121,200 |
2024/03/11 | 640 | 650 | 635 | 648 | 96,100 |
2024/03/08 | 620 | 644 | 620 | 640 | 114,200 |
2024/03/07 | 607 | 624 | 607 | 623 | 30,200 |
2024/03/06 | 605 | 612 | 602 | 606 | 20,900 |
2024/03/05 | 609 | 612 | 606 | 607 | 14,700 |
2024/03/04 | 620 | 626 | 613 | 613 | 21,600 |
2024/03/01 | 624 | 624 | 617 | 620 | 25,800 |
2024/02/29 | 620 | 625 | 615 | 624 | 22,400 |
2024/02/28 | 611 | 625 | 610 | 619 | 46,900 |
2024/02/27 | 608 | 620 | 608 | 611 | 33,900 |
2024/02/26 | 609 | 615 | 606 | 609 | 28,200 |
2024/02/22 | 608 | 611 | 606 | 609 | 17,400 |
2024/02/21 | 610 | 616 | 608 | 608 | 19,100 |
2024/02/20 | 607 | 617 | 607 | 613 | 23,700 |
2024/02/19 | 598 | 610 | 596 | 608 | 26,400 |
2024/02/16 | 587 | 600 | 587 | 598 | 27,800 |
2024/02/15 | 595 | 601 | 586 | 588 | 39,600 |
2024/02/14 | 601 | 604 | 597 | 597 | 13,500 |
2024/02/13 | 596 | 608 | 596 | 608 | 34,200 |
2024/02/09 | 590 | 612 | 590 | 597 | 61,200 |
2024/02/08 | 588 | 595 | 586 | 591 | 27,700 |
2024/02/07 | 590 | 594 | 588 | 588 | 12,900 |
2024/02/06 | 587 | 591 | 587 | 590 | 9,200 |
2024/02/05 | 595 | 595 | 586 | 590 | 27,900 |
2024/02/02 | 598 | 601 | 596 | 596 | 29,500 |
2024/02/01 | 594 | 600 | 593 | 593 | 24,400 |
2024/01/31 | 590 | 593 | 584 | 591 | 26,100 |
2024/01/30 | 595 | 601 | 588 | 588 | 115,200 |
2024/01/29 | 593 | 598 | 593 | 595 | 11,900 |
2024/01/26 | 596 | 599 | 593 | 596 | 19,200 |
2024/01/25 | 591 | 604 | 591 | 595 | 27,300 |
2024/01/24 | 586 | 593 | 586 | 591 | 18,000 |
2024/01/23 | 594 | 594 | 583 | 588 | 26,600 |
2024/01/22 | 583 | 593 | 583 | 592 | 21,400 |
2024/01/19 | 595 | 595 | 582 | 582 | 56,200 |
2024/01/18 | 600 | 600 | 595 | 595 | 28,600 |
2024/01/17 | 610 | 612 | 600 | 600 | 48,600 |
2024/01/16 | 623 | 623 | 610 | 613 | 57,700 |
2024/01/15 | 601 | 639 | 601 | 623 | 188,800 |
2024/01/12 | 596 | 601 | 585 | 592 | 60,700 |
2024/01/11 | 600 | 600 | 597 | 597 | 24,900 |
2024/01/10 | 603 | 608 | 599 | 600 | 31,700 |
2024/01/09 | 593 | 609 | 586 | 607 | 49,600 |
2024/01/05 | 608 | 610 | 592 | 595 | 78,300 |
2024/01/04 | 621 | 622 | 609 | 615 | 66,900 |
2023/12/29 | 620 | 625 | 614 | 625 | 42,500 |
2023/12/28 | 611 | 623 | 609 | 620 | 56,500 |
2023/12/27 | 605 | 615 | 603 | 611 | 60,900 |
2023/12/26 | 609 | 610 | 603 | 606 | 31,200 |
2023/12/25 | 607 | 615 | 600 | 610 | 78,100 |
2023/12/22 | 588 | 607 | 588 | 605 | 88,300 |
2023/12/21 | 583 | 590 | 580 | 588 | 36,200 |
2023/12/20 | 583 | 589 | 581 | 588 | 53,900 |
2023/12/19 | 589 | 589 | 576 | 582 | 48,400 |
2023/12/18 | 589 | 590 | 581 | 588 | 40,600 |
2023/12/15 | 599 | 602 | 592 | 592 | 40,900 |
2023/12/14 | 593 | 601 | 589 | 596 | 77,900 |
2023/12/13 | 572 | 581 | 572 | 579 | 31,200 |
2023/12/12 | 590 | 592 | 571 | 571 | 54,500 |
2023/12/11 | 590 | 597 | 581 | 590 | 75,100 |
2023/12/08 | 576 | 602 | 572 | 581 | 183,700 |
2023/12/07 | 563 | 570 | 562 | 567 | 27,100 |
2023/12/06 | 568 | 572 | 565 | 568 | 37,900 |
2023/12/05 | 576 | 579 | 570 | 571 | 31,000 |
2023/12/04 | 583 | 586 | 575 | 584 | 74,000 |
2023/12/01 | 573 | 578 | 570 | 574 | 27,700 |
2023/11/30 | 585 | 585 | 573 | 578 | 34,100 |
2023/11/29 | 583 | 594 | 579 | 587 | 75,900 |
2023/11/28 | 564 | 577 | 564 | 577 | 53,800 |
2023/11/27 | 568 | 571 | 562 | 562 | 21,800 |
2023/11/24 | 570 | 574 | 566 | 567 | 20,600 |
2023/11/22 | 570 | 575 | 566 | 571 | 45,700 |
2023/11/21 | 556 | 574 | 554 | 574 | 67,500 |
2023/11/20 | 535 | 559 | 535 | 555 | 94,000 |
2023/11/17 | 536 | 537 | 529 | 532 | 65,100 |
2023/11/16 | 540 | 544 | 536 | 538 | 45,400 |
2023/11/15 | 540 | 545 | 538 | 542 | 29,000 |
2023/11/14 | 545 | 546 | 535 | 538 | 44,400 |
2023/11/13 | 550 | 553 | 544 | 544 | 23,500 |
2023/11/10 | 546 | 553 | 544 | 552 | 26,500 |
2023/11/09 | 545 | 549 | 541 | 548 | 27,900 |
2023/11/08 | 553 | 553 | 542 | 545 | 47,800 |
2023/11/07 | 554 | 555 | 551 | 553 | 16,000 |
2023/11/06 | 554 | 555 | 552 | 552 | 32,700 |
2023/11/02 | 547 | 565 | 546 | 550 | 62,000 |
2023/11/01 | 552 | 557 | 544 | 545 | 38,900 |
2023/10/31 | 555 | 555 | 544 | 552 | 81,800 |
2023/10/30 | 563 | 568 | 552 | 552 | 160,100 |
2023/10/27 | 562 | 569 | 562 | 567 | 20,800 |
2023/10/26 | 570 | 574 | 561 | 562 | 39,800 |
2023/10/25 | 567 | 572 | 567 | 570 | 21,700 |
2023/10/24 | 557 | 570 | 555 | 567 | 40,800 |
2023/10/23 | 555 | 562 | 554 | 555 | 54,500 |
2023/10/20 | 562 | 562 | 554 | 555 | 23,500 |
2023/10/19 | 567 | 569 | 560 | 562 | 20,400 |
2023/10/18 | 563 | 570 | 562 | 568 | 46,400 |
2023/10/17 | 557 | 563 | 554 | 563 | 36,300 |
2023/10/16 | 568 | 568 | 553 | 553 | 69,800 |
2023/10/13 | 574 | 574 | 568 | 568 | 48,300 |
2023/10/12 | 584 | 584 | 573 | 574 | 54,100 |
2023/10/11 | 586 | 592 | 578 | 583 | 152,600 |
2023/10/10 | 614 | 616 | 607 | 610 | 66,100 |
2023/10/06 | 609 | 614 | 605 | 614 | 35,900 |
2023/10/05 | 615 | 618 | 598 | 609 | 243,200 |
2023/10/04 | 599 | 600 | 592 | 592 | 45,300 |
2023/10/03 | 608 | 608 | 601 | 601 | 27,800 |
2023/10/02 | 609 | 613 | 605 | 605 | 43,800 |
2023/09/29 | 598 | 606 | 598 | 605 | 32,600 |
2023/09/28 | 599 | 605 | 596 | 601 | 37,100 |
2023/09/27 | 595 | 600 | 588 | 600 | 32,800 |
2023/09/26 | 595 | 597 | 588 | 595 | 28,100 |
2023/09/25 | 581 | 593 | 573 | 593 | 77,900 |
2023/09/22 | 600 | 600 | 581 | 581 | 135,000 |
2023/09/21 | 602 | 604 | 600 | 600 | 32,900 |
2023/09/20 | 605 | 606 | 602 | 602 | 52,100 |
2023/09/19 | 608 | 611 | 607 | 608 | 41,900 |
2023/09/15 | 611 | 611 | 609 | 609 | 33,300 |
2023/09/14 | 612 | 612 | 610 | 611 | 48,500 |
2023/09/13 | 614 | 614 | 612 | 612 | 19,400 |
2023/09/12 | 613 | 615 | 613 | 614 | 20,200 |
2023/09/11 | 615 | 615 | 612 | 613 | 41,500 |
2023/09/08 | 615 | 617 | 615 | 615 | 35,800 |
2023/09/07 | 619 | 619 | 616 | 616 | 31,600 |
2023/09/06 | 619 | 620 | 618 | 618 | 16,000 |
2023/09/05 | 618 | 619 | 617 | 619 | 25,500 |
2023/09/04 | 618 | 620 | 617 | 618 | 29,200 |
2023/09/01 | 616 | 618 | 614 | 618 | 38,600 |
2023/08/31 | 619 | 619 | 616 | 616 | 51,300 |
2023/08/30 | 619 | 625 | 616 | 620 | 85,300 |
2023/08/29 | 622 | 629 | 621 | 624 | 154,200 |
2023/08/28 | 631 | 631 | 626 | 626 | 20,000 |
2023/08/25 | 626 | 627 | 624 | 625 | 28,500 |
2023/08/24 | 630 | 630 | 626 | 626 | 31,800 |
2023/08/23 | 628 | 630 | 626 | 629 | 13,300 |
2023/08/22 | 627 | 628 | 626 | 628 | 16,300 |
2023/08/21 | 622 | 627 | 622 | 626 | 16,800 |
2023/08/18 | 623 | 626 | 622 | 622 | 21,700 |
2023/08/17 | 625 | 625 | 621 | 623 | 23,900 |
2023/08/16 | 627 | 627 | 624 | 624 | 31,800 |
2023/08/15 | 628 | 630 | 626 | 627 | 24,200 |
2023/08/14 | 631 | 632 | 627 | 629 | 28,100 |
2023/08/10 | 630 | 632 | 628 | 631 | 18,200 |
2023/08/09 | 627 | 630 | 627 | 630 | 15,500 |
2023/08/08 | 630 | 632 | 626 | 628 | 26,500 |
2023/08/07 | 627 | 630 | 627 | 629 | 19,600 |
2023/08/04 | 628 | 630 | 626 | 627 | 26,200 |
2023/08/03 | 632 | 632 | 628 | 628 | 39,000 |
2023/08/02 | 640 | 640 | 632 | 633 | 41,300 |
2023/08/01 | 642 | 642 | 637 | 637 | 27,600 |
2023/07/31 | 637 | 640 | 636 | 639 | 34,900 |
2023/07/28 | 641 | 643 | 632 | 634 | 125,100 |
2023/07/27 | 641 | 644 | 640 | 641 | 21,500 |
2023/07/26 | 640 | 642 | 637 | 641 | 26,900 |
2023/07/25 | 639 | 642 | 639 | 640 | 18,600 |
2023/07/24 | 638 | 641 | 638 | 639 | 19,700 |
2023/07/21 | 641 | 645 | 636 | 638 | 37,800 |
2023/07/20 | 644 | 645 | 640 | 641 | 23,300 |
2023/07/19 | 633 | 644 | 632 | 644 | 60,000 |
2023/07/18 | 632 | 636 | 631 | 632 | 45,300 |
2023/07/14 | 634 | 637 | 630 | 635 | 54,600 |
2023/07/13 | 629 | 638 | 626 | 637 | 89,400 |
2023/07/12 | 635 | 640 | 628 | 629 | 183,400 |
2023/07/11 | 625 | 655 | 620 | 642 | 578,500 |
2023/07/10 | 715 | 718 | 713 | 713 | 64,500 |
2023/07/07 | 719 | 719 | 715 | 715 | 19,400 |
2023/07/06 | 718 | 720 | 717 | 719 | 13,100 |
2023/07/05 | 721 | 721 | 718 | 718 | 14,500 |
2023/07/04 | 720 | 721 | 719 | 720 | 18,200 |
2023/07/03 | 719 | 720 | 717 | 720 | 24,700 |
2023/06/30 | 717 | 717 | 713 | 716 | 16,100 |
2023/06/29 | 716 | 717 | 714 | 716 | 14,800 |
2023/06/28 | 714 | 716 | 713 | 716 | 15,500 |
2023/06/27 | 712 | 714 | 710 | 714 | 15,400 |
2023/06/26 | 711 | 712 | 707 | 712 | 9,700 |