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
2015/12/30 902 902 895 900 9,300
2015/12/29 876 898 874 894 7,800
2015/12/28 860 879 860 874 5,400
2015/12/25 844 853 844 852 7,500
2015/12/24 854 859 840 844 6,700
2015/12/22 869 869 830 854 17,000
2015/12/21 886 886 854 866 13,900
2015/12/18 899 899 883 887 8,800
2015/12/17 889 895 886 893 6,700
2015/12/16 884 887 876 886 7,900
2015/12/15 895 898 883 883 6,000
2015/12/14 895 904 887 898 8,200
2015/12/11 900 911 900 905 22,000
2015/12/10 914 919 906 906 6,300
2015/12/09 911 926 907 915 7,300
2015/12/08 934 942 912 925 9,600
2015/12/07 917 954 917 931 18,200
2015/12/04 912 933 908 917 14,300
2015/12/03 901 914 901 913 8,200
2015/12/02 915 915 899 902 9,000
2015/12/01 912 915 907 911 9,000
2015/11/30 910 915 909 912 9,200
2015/11/27 904 909 904 907 3,300
2015/11/26 905 930 903 903 11,200
2015/11/25 906 908 901 901 7,000
2015/11/24 906 912 902 906 9,900
2015/11/20 909 910 903 908 3,800
2015/11/19 910 910 900 906 4,300
2015/11/18 920 950 893 900 14,700
2015/11/17 890 915 890 907 21,700
2015/11/16 878 890 878 880 4,000
2015/11/13 887 890 877 885 10,800
2015/11/12 888 896 884 887 6,500
2015/11/11 883 890 882 888 7,500
2015/11/10 885 894 883 885 8,900
2015/11/09 895 902 889 894 13,700
2015/11/06 874 885 874 881 10,200
2015/11/05 876 909 876 878 10,500
2015/11/04 889 889 875 876 5,200
2015/11/02 895 895 864 875 14,500
2015/10/30 897 901 892 896 10,300
2015/10/29 901 912 896 896 17,300
2015/10/28 900 910 893 901 12,600
2015/10/27 900 900 891 893 6,300
2015/10/26 903 906 894 900 11,900
2015/10/23 900 906 894 901 8,800
2015/10/22 890 890 883 889 3,200
2015/10/21 875 883 875 883 5,800
2015/10/20 895 895 878 879 4,800
2015/10/19 899 900 890 890 5,400
2015/10/16 911 911 894 896 6,500
2015/10/15 892 905 888 896 12,900
2015/10/14 918 932 895 896 24,300
2015/10/13 930 956 915 918 10,800
2015/10/09 934 945 919 935 8,900
2015/10/08 958 972 938 940 13,300
2015/10/07 990 990 961 973 4,900
2015/10/06 979 991 974 977 14,600
2015/10/05 995 1,000 968 977 11,000
2015/10/02 1,017 1,017 995 1,004 4,300
2015/10/01 1,010 1,019 1,003 1,013 9,800
2015/09/30 997 1,018 997 1,007 16,300
2015/09/29 995 1,005 986 1,002 12,900
2015/09/28 1,009 1,013 997 998 16,100
2015/09/25 980 1,009 980 1,009 21,500
2015/09/24 982 984 971 980 14,700
2015/09/18 998 998 979 981 9,900
2015/09/17 999 999 986 994 8,800
2015/09/16 998 998 982 992 8,700
2015/09/15 980 998 980 996 15,600
2015/09/14 987 987 976 976 5,300
2015/09/11 987 987 970 980 23,800
2015/09/10 943 952 940 942 8,900
2015/09/09 935 945 934 945 6,900
2015/09/08 928 936 909 921 9,400
2015/09/07 949 949 904 925 12,400
2015/09/04 995 998 950 960 19,700
2015/09/03 977 987 965 987 57,900
2015/09/02 963 975 959 965 27,900
2015/09/01 993 993 964 967 17,900
2015/08/31 979 981 955 980 18,300
2015/08/28 996 998 975 988 16,200
2015/08/27 1,000 1,003 991 991 70,500
2015/08/26 1,015 1,021 1,005 1,021 127,700
2015/08/25 990 1,005 975 993 47,200
2015/08/24 998 1,007 990 994 43,600
2015/08/21 1,010 1,019 1,005 1,011 31,600
2015/08/20 1,015 1,020 1,015 1,015 7,300
2015/08/19 1,024 1,024 1,012 1,015 10,000
2015/08/18 1,025 1,027 1,021 1,024 10,600
2015/08/17 1,014 1,023 1,014 1,021 7,800
2015/08/14 1,006 1,014 1,005 1,010 14,900
2015/08/13 1,011 1,017 1,007 1,009 17,700
2015/08/12 1,033 1,033 1,014 1,018 20,500
2015/08/11 1,053 1,053 1,027 1,035 32,600
2015/08/10 1,047 1,051 1,046 1,051 7,000
2015/08/07 1,056 1,056 1,040 1,048 10,900
2015/08/06 1,057 1,059 1,056 1,056 10,800
2015/08/05 1,057 1,060 1,052 1,059 9,100
2015/08/04 1,057 1,060 1,053 1,059 11,400
2015/08/03 1,046 1,058 1,044 1,053 13,300
2015/07/31 1,040 1,043 1,035 1,043 5,100
2015/07/30 1,029 1,050 1,029 1,041 14,100
2015/07/29 1,040 1,047 1,040 1,046 7,800
2015/07/28 1,040 1,040 1,025 1,035 10,200
2015/07/27 1,046 1,049 1,040 1,044 10,200
2015/07/24 1,055 1,055 1,043 1,046 6,000
2015/07/23 1,054 1,055 1,047 1,053 4,000
2015/07/22 1,041 1,047 1,040 1,045 9,000
2015/07/21 1,049 1,058 1,040 1,045 10,300
2015/07/17 1,043 1,044 1,039 1,040 4,400
2015/07/16 1,034 1,040 1,033 1,039 4,800
2015/07/15 1,025 1,033 1,021 1,028 9,700
2015/07/14 1,029 1,029 1,015 1,021 5,100
2015/07/13 1,017 1,030 1,002 1,010 9,400
2015/07/10 1,001 1,038 1,001 1,017 9,500
2015/07/09 1,001 1,011 992 1,004 26,500
2015/07/08 1,052 1,054 1,013 1,017 13,700
2015/07/07 1,030 1,057 1,029 1,046 9,500
2015/07/06 1,042 1,058 1,033 1,034 9,900
2015/07/03 1,072 1,076 1,043 1,045 13,800
2015/07/02 1,070 1,085 1,050 1,071 32,300
2015/07/01 1,055 1,075 1,043 1,068 14,500
2015/06/30 1,015 1,039 1,015 1,039 12,500
2015/06/29 1,016 1,029 1,015 1,016 9,100
2015/06/26 1,023 1,028 1,020 1,020 7,700
2015/06/25 1,023 1,029 1,023 1,023 9,900
2015/06/24 1,029 1,029 1,000 1,022 18,500
2015/06/23 1,027 1,029 1,018 1,027 8,500
2015/06/22 1,020 1,027 1,019 1,025 8,200
2015/06/19 1,006 1,024 1,006 1,018 9,100
2015/06/18 1,002 1,018 1,002 1,010 8,300
2015/06/17 1,010 1,015 1,010 1,011 2,900
2015/06/16 1,021 1,025 1,008 1,011 9,600
2015/06/15 1,024 1,025 1,012 1,020 9,800
2015/06/12 1,020 1,020 1,008 1,014 19,300
2015/06/11 1,000 1,006 1,000 1,003 4,600
2015/06/10 1,009 1,009 993 1,000 24,100
2015/06/09 1,001 1,006 1,000 1,000 13,600
2015/06/08 1,010 1,010 1,001 1,001 3,300
2015/06/05 1,009 1,009 1,000 1,001 4,100
2015/06/04 1,009 1,009 1,000 1,000 5,400
2015/06/03 1,002 1,003 998 1,002 10,200
2015/06/02 1,019 1,019 1,002 1,002 6,300
2015/06/01 1,020 1,021 1,004 1,006 6,900
2015/05/29 1,011 1,018 1,000 1,015 9,700
2015/05/28 1,014 1,014 1,004 1,008 8,700
2015/05/27 1,019 1,026 1,013 1,014 8,500
2015/05/26 1,012 1,016 1,011 1,013 4,400
2015/05/25 1,010 1,016 1,010 1,011 7,600
2015/05/22 1,017 1,018 1,010 1,010 4,000
2015/05/21 1,014 1,020 1,014 1,018 13,700
2015/05/20 1,010 1,015 1,008 1,014 10,200
2015/05/19 1,014 1,014 1,009 1,010 10,900
2015/05/18 1,014 1,018 1,007 1,010 9,300
2015/05/15 1,010 1,017 1,003 1,009 10,500
2015/05/14 1,013 1,015 953 1,002 37,000
2015/05/13 1,000 1,018 991 1,008 26,600
2015/05/12 990 1,005 990 1,003 33,300
2015/05/11 969 989 968 986 25,000
2015/05/08 959 970 957 965 9,600
2015/05/07 960 969 958 959 7,600
2015/05/01 960 968 935 950 17,200
2015/04/30 961 975 948 953 23,700
2015/04/28 952 965 952 961 15,800
2015/04/27 950 951 946 951 16,000
2015/04/24 952 952 940 946 25,700
2015/04/23 951 951 945 948 15,800
2015/04/22 950 952 945 951 24,000
2015/04/21 950 951 911 944 33,800
2015/04/20 953 955 946 950 18,700
2015/04/17 950 960 950 953 6,500
2015/04/16 954 959 911 957 17,500
2015/04/15 965 965 945 954 8,800
2015/04/14 960 966 960 965 5,400
2015/04/13 965 968 964 968 7,100
2015/04/10 971 971 964 964 6,900
2015/04/09 965 970 961 965 3,500
2015/04/08 958 971 958 965 7,300
2015/04/07 953 972 953 958 12,300
2015/04/06 960 960 947 953 8,900
2015/04/03 962 962 958 960 5,600
2015/04/02 957 960 942 960 14,700
2015/04/01 960 960 943 957 12,000
2015/03/31 926 964 926 946 24,600
2015/03/30 908 926 908 924 22,200
2015/03/27 906 910 901 901 6,100
2015/03/26 902 905 898 902 7,000
2015/03/25 900 905 900 902 8,900
2015/03/24 900 902 898 900 6,700
2015/03/23 901 906 901 906 3,100
2015/03/20 900 903 898 901 16,200
2015/03/19 901 908 901 901 3,600
2015/03/18 910 910 900 904 5,800
2015/03/17 901 909 900 900 6,700
2015/03/16 906 911 898 900 17,400
2015/03/13 921 921 906 912 18,400
2015/03/12 920 923 905 917 6,500
2015/03/11 916 917 914 915 3,500
2015/03/10 920 921 912 918 2,900
2015/03/09 911 924 901 913 10,200
2015/03/06 909 930 909 916 10,300
2015/03/05 901 930 900 909 16,500
2015/03/04 905 920 890 915 11,800
2015/03/03 909 909 897 901 2,600
2015/03/02 895 904 890 900 10,900
2015/02/27 890 893 886 890 3,600
2015/02/26 895 895 874 890 11,300
2015/02/25 895 899 895 895 6,400
2015/02/24 880 895 875 895 9,300
2015/02/23 890 890 879 880 5,100
2015/02/20 890 890 875 888 9,400
2015/02/19 890 890 887 890 8,000
2015/02/18 891 903 880 883 22,900
2015/02/17 885 888 877 887 8,100
2015/02/16 878 884 876 877 9,100
2015/02/13 874 887 869 877 19,200
2015/02/12 860 896 860 869 20,200
2015/02/10 854 860 853 859 7,200
2015/02/09 862 862 850 852 7,100
2015/02/06 863 864 858 861 5,200
2015/02/05 861 874 859 871 10,500
2015/02/04 860 868 854 867 8,100
2015/02/03 868 868 850 862 12,600
2015/02/02 869 869 854 857 12,800
2015/01/30 851 855 848 854 12,000
2015/01/29 835 853 834 853 20,000
2015/01/28 828 835 828 833 7,800
2015/01/27 831 831 821 827 6,100
2015/01/26 816 828 816 819 14,900
2015/01/23 815 820 813 815 4,800
2015/01/22 812 813 805 810 16,600
2015/01/21 810 812 806 806 5,900
2015/01/20 809 810 800 810 8,100
2015/01/19 810 810 790 801 9,200
2015/01/16 801 805 800 802 10,500
2015/01/15 801 810 801 807 4,400
2015/01/14 806 809 801 801 9,400
2015/01/13 812 817 805 807 13,800
2015/01/09 818 832 813 825 12,500
2015/01/08 818 834 818 823 7,200
2015/01/07 818 823 818 818 5,200
2015/01/06 838 838 820 821 9,100
2015/01/05 842 842 837 838 4,400

このページの先頭へ