日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 1,167 1,174 1,161 1,174 6,500
2012/12/27 1,184 1,184 1,166 1,170 5,800
2012/12/26 1,183 1,187 1,183 1,187 8,100
2012/12/25 1,166 1,194 1,161 1,183 4,000
2012/12/21 1,137 1,165 1,135 1,161 8,500
2012/12/20 1,140 1,140 1,125 1,140 11,900
2012/12/19 1,151 1,160 1,143 1,150 14,300
2012/12/18 1,199 1,199 1,155 1,160 11,500
2012/12/17 1,215 1,215 1,181 1,189 6,200
2012/12/14 1,190 1,209 1,190 1,205 10,100
2012/12/13 1,214 1,214 1,192 1,199 3,800
2012/12/12 1,207 1,220 1,189 1,220 11,800
2012/12/11 1,233 1,238 1,210 1,211 7,700
2012/12/10 1,219 1,233 1,217 1,233 8,100
2012/12/07 1,220 1,220 1,194 1,215 6,800
2012/12/06 1,200 1,208 1,180 1,193 11,500
2012/12/05 1,199 1,199 1,180 1,194 7,700
2012/12/04 1,172 1,188 1,169 1,179 6,700
2012/12/03 1,155 1,170 1,152 1,168 12,400
2012/11/30 1,157 1,157 1,150 1,156 4,400
2012/11/29 1,145 1,154 1,144 1,153 12,100
2012/11/28 1,136 1,139 1,123 1,139 7,300
2012/11/27 1,150 1,150 1,134 1,137 2,300
2012/11/26 1,150 1,154 1,144 1,153 9,800
2012/11/22 1,139 1,148 1,132 1,144 10,000
2012/11/21 1,127 1,144 1,127 1,139 3,900
2012/11/20 1,116 1,135 1,116 1,127 6,000
2012/11/19 1,113 1,119 1,100 1,106 18,800
2012/11/16 1,145 1,145 1,096 1,105 44,600
2012/11/15 1,158 1,165 1,128 1,130 23,900
2012/11/14 1,170 1,170 1,160 1,169 800
2012/11/13 1,200 1,200 1,162 1,174 7,100
2012/11/12 1,199 1,200 1,163 1,200 13,700
2012/11/09 1,150 1,150 1,115 1,148 7,300
2012/11/08 1,150 1,168 1,141 1,143 7,200
2012/11/07 1,133 1,175 1,133 1,175 4,900
2012/11/06 1,152 1,152 1,111 1,139 10,700
2012/11/05 1,197 1,197 1,154 1,165 10,900
2012/11/02 1,222 1,224 1,195 1,202 3,400
2012/11/01 1,240 1,240 1,197 1,197 13,100
2012/10/31 1,195 1,240 1,156 1,240 23,100
2012/10/30 1,225 1,235 1,203 1,203 9,800
2012/10/29 1,207 1,228 1,207 1,220 6,800
2012/10/26 1,202 1,230 1,202 1,220 18,700
2012/10/25 1,190 1,233 1,190 1,228 31,400
2012/10/24 1,114 1,193 1,113 1,193 42,800
2012/10/23 1,092 1,115 1,090 1,115 18,400
2012/10/22 1,080 1,099 1,080 1,099 5,200
2012/10/19 1,069 1,100 1,069 1,099 13,400
2012/10/18 1,100 1,110 1,058 1,061 21,300
2012/10/17 1,090 1,120 1,090 1,108 24,000
2012/10/16 1,091 1,092 1,067 1,089 18,800
2012/10/15 1,051 1,095 1,051 1,095 39,000
2012/10/12 1,026 1,034 1,021 1,034 4,400
2012/10/11 1,035 1,049 1,033 1,033 4,500
2012/10/10 1,050 1,050 1,046 1,049 10,100
2012/10/09 1,031 1,044 1,030 1,044 15,400
2012/10/05 1,015 1,032 1,015 1,032 6,500
2012/10/04 1,024 1,028 1,009 1,028 2,400
2012/10/03 1,043 1,043 1,017 1,028 2,600
2012/10/02 1,047 1,047 1,030 1,033 2,600
2012/10/01 1,038 1,052 1,032 1,046 10,300
2012/09/28 1,020 1,032 1,020 1,032 8,500
2012/09/27 1,011 1,025 1,011 1,019 4,200
2012/09/26 1,007 1,011 1,004 1,011 2,500
2012/09/25 997 1,004 997 1,004 2,300
2012/09/24 1,003 1,006 997 997 3,900
2012/09/21 1,005 1,005 996 1,001 2,400
2012/09/20 1,000 1,000 996 996 1,000
2012/09/19 1,006 1,006 995 995 900
2012/09/18 1,000 1,006 997 1,004 4,200
2012/09/14 1,000 1,003 997 1,000 4,500
2012/09/13 996 997 987 997 2,300
2012/09/12 990 996 986 996 3,600
2012/09/11 992 997 992 993 2,500
2012/09/10 988 996 988 996 1,700
2012/09/07 998 999 982 997 3,800
2012/09/06 1,000 1,000 986 994 3,100
2012/09/05 1,000 1,000 983 999 1,300
2012/09/04 1,013 1,013 995 996 2,100
2012/09/03 1,003 1,015 990 1,014 9,700
2012/08/31 992 1,004 989 1,002 3,200
2012/08/30 988 994 982 993 7,600
2012/08/29 972 994 972 985 6,600
2012/08/28 1,019 1,019 1,003 1,018 14,400
2012/08/27 1,020 1,025 1,017 1,017 10,000
2012/08/24 1,025 1,025 1,018 1,018 10,100
2012/08/23 1,029 1,029 1,018 1,021 11,500
2012/08/22 1,030 1,030 1,018 1,023 5,700
2012/08/21 1,017 1,025 1,010 1,018 7,400
2012/08/20 999 1,028 999 1,017 19,600
2012/08/17 975 989 975 989 7,100
2012/08/16 975 977 970 977 1,700
2012/08/15 959 978 959 975 4,600
2012/08/14 960 966 950 960 13,500
2012/08/13 960 960 955 960 4,500
2012/08/10 941 941 938 938 4,000
2012/08/09 943 950 940 941 1,400
2012/08/08 939 950 935 950 4,100
2012/08/07 940 945 933 944 4,900
2012/08/06 945 945 932 940 3,000
2012/08/03 950 950 940 945 3,500
2012/08/02 960 960 948 949 1,500
2012/08/01 963 966 950 960 3,300
2012/07/31 951 958 951 957 900
2012/07/30 965 965 956 961 1,900
2012/07/27 935 951 930 951 4,400
2012/07/26 939 939 930 935 1,600
2012/07/25 926 929 923 926 3,000
2012/07/24 930 939 916 923 10,800
2012/07/23 941 947 940 945 3,500
2012/07/20 963 963 940 949 4,900
2012/07/19 943 961 943 955 14,600
2012/07/18 978 978 943 943 15,100
2012/07/17 992 992 963 988 14,000
2012/07/13 1,005 1,005 975 1,000 17,900
2012/07/12 1,012 1,028 1,010 1,028 6,700
2012/07/11 1,016 1,016 1,002 1,011 2,000
2012/07/10 1,000 1,016 1,000 1,016 4,200
2012/07/09 1,014 1,014 998 1,001 12,400
2012/07/06 1,025 1,025 1,007 1,014 4,200
2012/07/05 1,027 1,033 1,019 1,023 6,200
2012/07/04 1,027 1,030 1,025 1,030 11,700
2012/07/03 1,030 1,030 1,016 1,023 8,200
2012/07/02 1,017 1,029 1,017 1,029 8,900
2012/06/29 1,010 1,014 1,001 1,014 3,500
2012/06/28 1,014 1,018 1,000 1,015 6,600
2012/06/27 979 1,006 977 1,006 5,400
2012/06/26 976 979 975 975 4,500
2012/06/25 973 980 970 976 6,500
2012/06/22 965 973 961 967 5,200
2012/06/21 971 975 971 975 2,500
2012/06/20 958 975 958 970 4,400
2012/06/19 960 977 955 960 8,300
2012/06/18 960 980 960 960 8,600
2012/06/15 950 960 945 945 23,800
2012/06/14 970 970 955 960 5,800
2012/06/13 989 994 956 970 19,500
2012/06/12 981 987 980 987 2,700
2012/06/11 982 1,007 980 1,007 5,200
2012/06/08 970 982 970 977 2,200
2012/06/07 977 980 968 977 1,800
2012/06/06 960 975 953 964 7,100
2012/06/05 977 977 955 960 11,300
2012/06/04 979 979 963 971 8,800
2012/06/01 993 993 976 980 7,800
2012/05/31 984 992 965 992 8,400
2012/05/30 993 993 981 991 3,400
2012/05/29 970 980 967 980 3,200
2012/05/28 996 996 970 974 5,800
2012/05/25 989 999 985 985 4,000
2012/05/24 991 992 980 988 3,800
2012/05/23 999 1,015 990 995 7,300
2012/05/22 985 987 980 987 3,700
2012/05/21 965 986 965 983 4,600
2012/05/18 985 985 940 968 16,400
2012/05/17 950 980 943 975 12,200
2012/05/16 959 962 934 950 14,000
2012/05/15 972 972 914 950 47,300
2012/05/14 1,002 1,022 1,002 1,002 53,500
2012/05/11 1,068 1,070 1,048 1,060 11,400
2012/05/10 1,050 1,070 1,040 1,070 4,000
2012/05/09 1,080 1,080 1,007 1,050 35,800
2012/05/08 1,145 1,145 1,104 1,127 11,900
2012/05/07 1,166 1,166 1,115 1,145 9,500
2012/05/02 1,200 1,200 1,150 1,190 5,600
2012/05/01 1,229 1,229 1,190 1,200 4,800
2012/04/27 1,225 1,233 1,200 1,229 10,800
2012/04/26 1,230 1,230 1,215 1,223 8,600
2012/04/25 1,217 1,230 1,200 1,230 14,200
2012/04/24 1,200 1,211 1,162 1,200 10,100
2012/04/23 1,230 1,230 1,190 1,202 8,600
2012/04/20 1,227 1,229 1,181 1,227 13,200
2012/04/19 1,225 1,247 1,220 1,230 11,800
2012/04/18 1,219 1,235 1,215 1,235 12,200
2012/04/17 1,230 1,240 1,200 1,200 35,300
2012/04/16 1,169 1,198 1,169 1,195 25,500
2012/04/13 1,149 1,188 1,130 1,157 17,400
2012/04/12 1,144 1,149 1,102 1,110 24,100
2012/04/11 1,122 1,150 1,122 1,128 22,500
2012/04/10 1,082 1,138 1,082 1,122 17,800
2012/04/09 1,065 1,069 1,065 1,069 1,600
2012/04/06 1,032 1,068 1,032 1,065 4,800
2012/04/05 1,020 1,060 1,011 1,045 9,500
2012/04/04 1,058 1,070 1,040 1,042 12,400
2012/04/03 1,099 1,099 1,078 1,088 6,200
2012/04/02 1,069 1,088 1,068 1,088 13,700
2012/03/30 1,000 1,068 1,000 1,040 16,000
2012/03/29 996 996 987 996 1,600
2012/03/28 997 997 983 990 2,100
2012/03/27 985 997 981 997 4,300
2012/03/26 973 985 973 985 2,900
2012/03/23 974 989 970 971 4,000
2012/03/22 966 999 966 989 10,300
2012/03/21 974 974 955 967 4,600
2012/03/19 999 999 974 974 8,200
2012/03/16 970 1,042 960 1,012 24,300
2012/03/15 930 988 930 970 19,500
2012/03/14 923 929 910 926 12,600
2012/03/13 875 925 850 925 20,100
2012/03/12 819 860 819 857 10,900
2012/03/09 819 824 815 818 6,200
2012/03/08 817 824 813 818 4,900
2012/03/07 816 816 811 814 5,600
2012/03/06 816 819 815 817 8,600
2012/03/05 807 820 807 812 5,300
2012/03/02 811 811 803 805 8,200
2012/03/01 811 814 800 809 10,700
2012/02/29 822 822 806 811 25,800
2012/02/28 823 823 815 822 11,300
2012/02/27 824 825 822 823 15,500
2012/02/24 826 826 822 824 5,000
2012/02/23 829 829 825 827 3,900
2012/02/22 824 827 823 826 20,900
2012/02/21 822 825 822 824 17,200
2012/02/20 818 819 812 818 17,500
2012/02/17 816 818 810 815 11,900
2012/02/16 807 815 805 815 8,800
2012/02/15 821 821 810 815 4,000
2012/02/14 828 828 811 821 21,900
2012/02/13 804 827 804 827 14,700
2012/02/10 801 802 798 800 16,800
2012/02/09 803 803 800 800 7,000
2012/02/08 804 804 802 803 6,100
2012/02/07 806 806 802 803 6,300
2012/02/06 810 810 800 805 7,300
2012/02/03 802 803 799 799 3,800
2012/02/02 802 804 801 803 10,900
2012/02/01 803 803 800 802 7,800
2012/01/31 801 803 801 803 7,200
2012/01/30 800 805 799 802 12,900
2012/01/27 800 800 800 800 2,000
2012/01/26 801 801 795 795 5,900
2012/01/25 805 805 800 803 8,900
2012/01/24 807 807 802 805 10,700
2012/01/23 817 817 805 807 9,800
2012/01/20 821 825 816 816 13,500
2012/01/19 811 830 810 821 28,100
2012/01/18 801 818 801 810 28,800
2012/01/17 803 803 792 803 6,700
2012/01/16 800 820 796 811 36,000
2012/01/13 762 773 762 773 2,800
2012/01/12 760 775 760 766 10,900
2012/01/11 773 778 772 775 7,000
2012/01/10 771 773 770 772 3,200
2012/01/06 780 788 780 780 3,600
2012/01/05 790 790 785 785 2,200
2012/01/04 800 800 780 783 6,200

このページの先頭へ