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
2013/12/30 880 880 870 871 15,600
2013/12/27 844 874 844 872 17,300
2013/12/26 817 844 817 844 14,700
2013/12/25 806 820 806 806 55,600
2013/12/24 801 819 801 806 54,100
2013/12/20 803 823 801 819 28,000
2013/12/19 830 830 805 811 23,300
2013/12/18 823 823 809 812 24,000
2013/12/17 822 822 790 797 37,000
2013/12/16 852 852 826 828 16,600
2013/12/13 857 860 850 852 10,700
2013/12/12 865 865 856 862 17,800
2013/12/11 865 873 862 865 16,000
2013/12/10 871 874 864 867 28,500
2013/12/09 879 885 878 882 16,600
2013/12/06 882 882 869 879 15,400
2013/12/05 886 891 880 881 31,400
2013/12/04 887 892 884 889 5,400
2013/12/03 889 895 880 894 19,900
2013/12/02 885 885 880 884 18,500
2013/11/29 890 892 880 880 20,700
2013/11/28 895 895 889 890 21,900
2013/11/27 899 900 892 900 6,300
2013/11/26 900 902 891 900 17,400
2013/11/25 920 921 906 907 12,600
2013/11/22 928 931 913 916 12,900
2013/11/21 924 930 910 927 21,700
2013/11/20 923 925 921 923 8,000
2013/11/19 919 922 915 919 5,200
2013/11/18 929 929 915 924 11,500
2013/11/15 921 925 915 920 9,200
2013/11/14 928 929 923 923 6,500
2013/11/13 923 928 923 925 4,100
2013/11/12 912 930 912 930 17,800
2013/11/11 908 914 906 914 15,700
2013/11/08 912 913 901 909 15,500
2013/11/07 906 913 901 912 8,300
2013/11/06 908 914 903 913 6,200
2013/11/05 912 912 901 911 12,800
2013/11/01 925 925 901 905 10,200
2013/10/31 898 915 898 912 22,800
2013/10/30 914 914 899 909 9,900
2013/10/29 918 918 903 913 7,800
2013/10/28 930 930 915 922 8,000
2013/10/25 932 935 912 926 14,000
2013/10/24 935 935 915 932 11,600
2013/10/23 935 935 921 921 12,000
2013/10/22 947 947 920 932 12,500
2013/10/21 950 952 947 947 10,400
2013/10/18 951 952 945 951 8,700
2013/10/17 950 953 948 953 23,400
2013/10/16 930 975 929 948 60,600
2013/10/15 912 928 891 925 134,000
2013/10/11 987 1,038 987 1,002 35,200
2013/10/10 960 985 960 975 14,700
2013/10/09 950 958 948 958 7,800
2013/10/08 949 964 921 953 18,000
2013/10/07 959 985 955 965 22,200
2013/10/04 951 975 949 960 23,400
2013/10/03 985 990 950 950 58,100
2013/10/02 960 985 958 985 51,500
2013/10/01 925 945 924 940 17,300
2013/09/30 915 920 911 916 15,300
2013/09/27 910 920 908 910 18,100
2013/09/26 917 920 901 915 12,100
2013/09/25 927 928 913 917 20,000
2013/09/24 925 927 923 926 13,000
2013/09/20 925 928 910 921 14,200
2013/09/19 924 929 923 928 12,700
2013/09/18 924 929 923 923 12,600
2013/09/17 929 930 912 922 17,500
2013/09/13 890 892 880 884 10,600
2013/09/12 878 888 872 883 15,200
2013/09/11 870 875 864 872 10,500
2013/09/10 883 886 864 870 20,300
2013/09/09 890 895 854 882 30,700
2013/09/06 905 906 880 889 20,100
2013/09/05 914 916 908 908 13,300
2013/09/04 912 913 902 912 11,100
2013/09/03 933 938 890 907 16,000
2013/09/02 890 930 885 918 58,500
2013/08/30 922 926 886 892 49,500
2013/08/29 960 961 934 936 11,200
2013/08/28 955 970 951 963 19,200
2013/08/27 999 1,000 998 1,000 11,400
2013/08/26 1,005 1,014 999 999 17,900
2013/08/23 1,008 1,010 999 1,005 9,700
2013/08/22 995 1,013 995 1,010 8,200
2013/08/21 1,001 1,014 997 1,001 9,500
2013/08/20 1,020 1,023 990 998 53,300
2013/08/19 1,043 1,046 1,042 1,044 13,800
2013/08/16 1,044 1,044 1,036 1,039 5,000
2013/08/15 1,038 1,044 1,038 1,039 5,200
2013/08/14 1,050 1,050 1,040 1,041 4,100
2013/08/13 1,044 1,050 1,044 1,050 3,200
2013/08/12 1,051 1,057 1,043 1,049 12,100
2013/08/09 1,060 1,060 1,049 1,049 85,700
2013/08/08 1,063 1,100 1,051 1,059 34,100
2013/08/07 1,105 1,106 1,088 1,088 8,000
2013/08/06 1,120 1,120 1,097 1,105 5,700
2013/08/05 1,082 1,147 1,082 1,097 14,600
2013/08/02 1,052 1,057 1,050 1,054 5,900
2013/08/01 1,075 1,090 1,045 1,052 13,800
2013/07/31 1,100 1,115 1,099 1,099 15,700
2013/07/30 1,150 1,175 1,143 1,175 1,900
2013/07/29 1,156 1,176 1,150 1,150 11,200
2013/07/26 1,189 1,190 1,177 1,177 3,800
2013/07/25 1,190 1,190 1,184 1,184 3,100
2013/07/24 1,199 1,200 1,177 1,190 6,500
2013/07/23 1,150 1,192 1,150 1,191 9,900
2013/07/22 1,185 1,185 1,170 1,171 8,300
2013/07/19 1,212 1,215 1,190 1,191 8,600
2013/07/18 1,204 1,219 1,204 1,218 5,400
2013/07/17 1,198 1,204 1,198 1,204 4,800
2013/07/16 1,198 1,207 1,197 1,205 12,100
2013/07/12 1,205 1,220 1,198 1,198 13,000
2013/07/11 1,185 1,208 1,185 1,208 6,800
2013/07/10 1,220 1,221 1,196 1,196 16,500
2013/07/09 1,225 1,227 1,217 1,220 7,900
2013/07/08 1,174 1,239 1,174 1,220 22,700
2013/07/05 1,150 1,164 1,150 1,158 9,900
2013/07/04 1,103 1,168 1,103 1,141 15,300
2013/07/03 1,088 1,099 1,086 1,099 9,100
2013/07/02 1,090 1,096 1,070 1,082 19,100
2013/07/01 1,000 1,020 999 1,018 11,700
2013/06/28 963 982 963 982 13,700
2013/06/27 980 988 964 964 12,800
2013/06/26 1,020 1,020 989 990 7,000
2013/06/25 1,029 1,045 990 991 15,700
2013/06/24 1,015 1,031 1,015 1,029 15,800
2013/06/21 1,006 1,023 991 1,015 8,000
2013/06/20 1,025 1,033 1,010 1,032 5,200
2013/06/19 1,047 1,069 1,027 1,032 10,600
2013/06/18 1,034 1,061 1,026 1,047 13,600
2013/06/17 974 1,007 972 1,007 6,300
2013/06/14 1,009 1,015 970 990 16,200
2013/06/13 979 979 960 965 6,700
2013/06/12 977 994 964 964 16,700
2013/06/11 963 984 955 972 36,200
2013/06/10 984 1,009 943 948 97,700
2013/06/07 950 998 928 998 29,700
2013/06/06 1,068 1,086 1,000 1,022 25,500
2013/06/05 1,058 1,119 1,058 1,082 14,200
2013/06/04 1,085 1,087 1,023 1,058 36,500
2013/06/03 1,151 1,155 1,103 1,115 5,600
2013/05/31 1,160 1,169 1,150 1,152 17,700
2013/05/30 1,206 1,235 1,167 1,167 9,300
2013/05/29 1,250 1,250 1,210 1,247 10,900
2013/05/28 1,201 1,250 1,201 1,250 26,900
2013/05/27 1,240 1,240 1,180 1,230 18,400
2013/05/24 1,201 1,255 1,188 1,255 32,100
2013/05/23 1,260 1,287 1,213 1,215 38,500
2013/05/22 1,330 1,334 1,312 1,312 17,900
2013/05/21 1,350 1,399 1,322 1,384 22,000
2013/05/20 1,425 1,425 1,360 1,410 20,400
2013/05/17 1,230 1,345 1,210 1,345 28,200
2013/05/16 1,250 1,280 1,135 1,210 89,300
2013/05/15 1,450 1,450 1,324 1,350 39,500
2013/05/14 1,467 1,470 1,436 1,436 11,400
2013/05/13 1,470 1,488 1,444 1,479 25,200
2013/05/10 1,450 1,505 1,401 1,460 71,200
2013/05/09 1,479 1,535 1,435 1,468 40,500
2013/05/08 1,362 1,475 1,355 1,475 52,900
2013/05/07 1,270 1,360 1,270 1,332 36,200
2013/05/02 1,220 1,261 1,199 1,260 46,400
2013/05/01 1,279 1,279 1,250 1,251 40,100
2013/04/30 1,170 1,265 1,170 1,262 55,000
2013/04/26 1,185 1,203 1,151 1,155 29,800
2013/04/25 1,070 1,260 1,070 1,185 77,000
2013/04/24 1,024 1,065 1,024 1,064 29,100
2013/04/23 1,039 1,040 1,010 1,013 21,800
2013/04/22 1,060 1,069 1,037 1,040 24,100
2013/04/19 987 1,040 978 1,030 34,200
2013/04/18 972 988 965 977 17,900
2013/04/17 989 989 980 987 20,300
2013/04/16 941 985 932 961 51,700
2013/04/15 939 999 930 999 162,900
2013/04/12 809 850 805 849 47,400
2013/04/11 797 805 795 802 29,300
2013/04/10 788 795 784 794 9,800
2013/04/09 780 784 768 784 19,500
2013/04/08 801 801 779 781 37,400
2013/04/05 809 818 800 810 21,800
2013/04/04 801 814 793 809 9,900
2013/04/03 820 823 807 818 15,400
2013/04/02 789 810 733 800 40,600
2013/04/01 869 869 790 800 40,200
2013/03/29 850 871 831 839 33,000
2013/03/28 817 841 814 836 16,900
2013/03/27 811 825 811 818 12,000
2013/03/26 825 829 810 825 16,200
2013/03/25 765 828 763 825 51,000
2013/03/22 750 758 744 758 24,300
2013/03/21 757 758 735 754 44,200
2013/03/19 761 764 752 757 18,200
2013/03/18 763 763 755 761 27,700
2013/03/15 760 767 756 765 19,700
2013/03/14 760 764 756 757 20,900
2013/03/13 776 776 760 764 24,400
2013/03/12 779 779 762 775 19,400
2013/03/11 777 785 775 779 15,700
2013/03/08 783 790 752 766 18,800
2013/03/07 783 783 769 769 13,300
2013/03/06 795 795 772 775 19,100
2013/03/05 760 796 760 796 26,200
2013/03/04 746 757 741 757 10,900
2013/03/01 760 764 730 741 24,000
2013/02/28 760 760 750 753 5,500
2013/02/27 764 764 743 748 9,600
2013/02/26 760 765 760 761 9,000
2013/02/26 1 -> 2.00 分割
2013/02/25 1,530 1,539 1,525 1,525 25,700
2013/02/22 1,515 1,525 1,515 1,522 10,100
2013/02/21 1,520 1,520 1,508 1,515 9,900
2013/02/20 1,488 1,508 1,486 1,508 11,700
2013/02/19 1,488 1,489 1,479 1,481 4,400
2013/02/18 1,460 1,483 1,460 1,470 9,700
2013/02/15 1,496 1,497 1,427 1,456 22,400
2013/02/14 1,458 1,480 1,458 1,466 10,700
2013/02/13 1,497 1,520 1,455 1,469 24,100
2013/02/12 1,499 1,518 1,487 1,487 14,800
2013/02/08 1,541 1,541 1,485 1,500 35,500
2013/02/07 1,540 1,570 1,530 1,546 10,400
2013/02/06 1,527 1,549 1,520 1,540 37,300
2013/02/05 1,460 1,575 1,460 1,556 67,900
2013/02/04 1,370 1,429 1,370 1,429 17,700
2013/02/01 1,335 1,350 1,335 1,348 8,300
2013/01/31 1,335 1,335 1,333 1,335 7,700
2013/01/30 1,338 1,338 1,305 1,318 19,800
2013/01/29 1,340 1,360 1,321 1,340 25,600
2013/01/28 1,351 1,370 1,348 1,348 34,100
2013/01/25 1,390 1,403 1,362 1,370 25,000
2013/01/24 1,399 1,405 1,381 1,390 11,600
2013/01/23 1,393 1,395 1,381 1,395 17,800
2013/01/22 1,400 1,400 1,370 1,374 22,200
2013/01/21 1,425 1,425 1,362 1,387 36,500
2013/01/18 1,320 1,380 1,315 1,368 37,400
2013/01/17 1,279 1,320 1,275 1,300 26,500
2013/01/16 1,290 1,290 1,260 1,273 14,600
2013/01/15 1,221 1,320 1,221 1,287 31,100
2013/01/11 1,218 1,219 1,183 1,216 10,700
2013/01/10 1,217 1,219 1,191 1,207 31,600
2013/01/09 1,195 1,217 1,188 1,217 9,600
2013/01/08 1,200 1,202 1,196 1,202 8,400
2013/01/07 1,199 1,208 1,195 1,205 6,400
2013/01/04 1,187 1,209 1,185 1,199 7,600

このページの先頭へ