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
2016/12/30 1,118 1,120 1,103 1,115 7,200
2016/12/29 1,100 1,116 1,093 1,111 14,900
2016/12/28 1,092 1,124 1,092 1,108 5,100
2016/12/27 1,109 1,113 1,086 1,105 8,600
2016/12/26 1,090 1,115 1,090 1,109 13,900
2016/12/22 1,102 1,102 1,086 1,090 5,400
2016/12/21 1,119 1,119 1,091 1,096 7,900
2016/12/20 1,100 1,120 1,097 1,119 11,600
2016/12/19 1,092 1,100 1,068 1,088 10,400
2016/12/16 1,088 1,090 1,080 1,090 8,600
2016/12/15 1,081 1,089 1,080 1,088 16,200
2016/12/14 1,084 1,084 1,058 1,070 11,800
2016/12/13 1,055 1,076 1,025 1,075 16,100
2016/12/12 1,027 1,057 1,024 1,054 12,500
2016/12/09 1,024 1,038 1,018 1,027 17,500
2016/12/08 1,030 1,037 1,015 1,024 22,200
2016/12/07 1,022 1,023 1,013 1,021 13,700
2016/12/06 1,015 1,026 1,006 1,008 18,300
2016/12/05 1,013 1,017 1,006 1,012 16,700
2016/12/02 1,015 1,030 1,015 1,024 16,900
2016/12/01 1,045 1,051 1,011 1,012 44,400
2016/11/30 1,061 1,065 1,032 1,046 32,100
2016/11/29 1,066 1,072 1,060 1,072 12,300
2016/11/28 1,080 1,094 1,068 1,074 16,000
2016/11/25 1,120 1,121 1,073 1,089 29,400
2016/11/24 1,139 1,144 1,118 1,120 18,900
2016/11/22 1,149 1,149 1,112 1,134 15,000
2016/11/21 1,137 1,149 1,135 1,145 11,900
2016/11/18 1,120 1,140 1,120 1,137 12,500
2016/11/17 1,116 1,120 1,110 1,120 6,600
2016/11/16 1,114 1,120 1,110 1,117 11,500
2016/11/15 1,115 1,121 1,109 1,112 10,200
2016/11/14 1,111 1,132 1,111 1,118 10,400
2016/11/11 1,093 1,107 1,093 1,104 9,500
2016/11/10 1,091 1,098 1,072 1,093 8,800
2016/11/09 1,094 1,094 1,042 1,049 9,600
2016/11/08 1,100 1,100 1,076 1,080 6,600
2016/11/07 1,089 1,096 1,085 1,096 7,400
2016/11/04 1,086 1,095 1,074 1,093 9,500
2016/11/02 1,090 1,111 1,072 1,106 14,900
2016/11/01 1,107 1,110 1,086 1,110 12,200
2016/10/31 1,104 1,109 1,099 1,103 14,700
2016/10/28 1,102 1,102 1,082 1,099 15,100
2016/10/27 1,107 1,107 1,093 1,097 8,700
2016/10/26 1,088 1,109 1,081 1,108 21,100
2016/10/25 1,083 1,091 1,081 1,088 9,500
2016/10/24 1,069 1,082 1,069 1,081 8,700
2016/10/21 1,070 1,070 1,054 1,061 5,500
2016/10/20 1,052 1,075 1,052 1,073 14,000
2016/10/19 1,060 1,065 1,050 1,062 8,500
2016/10/18 1,044 1,064 1,038 1,061 9,600
2016/10/17 1,029 1,034 1,016 1,032 6,700
2016/10/14 1,003 1,028 1,003 1,021 14,000
2016/10/13 965 1,025 965 1,020 37,500
2016/10/12 1,030 1,046 986 1,010 33,300
2016/10/11 1,058 1,062 1,032 1,055 7,700
2016/10/07 1,049 1,060 1,028 1,060 9,300
2016/10/06 1,048 1,070 1,048 1,058 25,100
2016/10/05 1,058 1,059 1,041 1,055 16,100
2016/10/04 1,046 1,059 1,046 1,058 6,700
2016/10/03 1,059 1,059 1,032 1,055 11,800
2016/09/30 1,052 1,060 1,027 1,057 12,500
2016/09/29 1,050 1,065 1,049 1,062 18,800
2016/09/28 1,050 1,054 1,044 1,045 9,100
2016/09/27 1,038 1,050 1,017 1,050 19,400
2016/09/26 1,035 1,044 1,033 1,038 18,200
2016/09/23 1,023 1,038 1,019 1,035 25,200
2016/09/21 995 1,025 995 1,025 26,800
2016/09/20 982 1,003 982 1,003 25,000
2016/09/16 970 995 968 984 32,800
2016/09/15 975 996 955 985 21,900
2016/09/14 982 989 966 980 8,700
2016/09/13 970 993 966 991 19,200
2016/09/12 950 969 950 968 9,100
2016/09/09 977 980 970 971 11,600
2016/09/08 966 978 964 976 13,000
2016/09/07 949 967 944 967 14,500
2016/09/06 955 957 942 948 20,600
2016/09/05 951 957 951 957 6,900
2016/09/02 960 960 948 959 10,000
2016/09/01 961 961 946 951 16,200
2016/08/31 970 970 936 959 23,000
2016/08/30 974 974 961 970 16,000
2016/08/29 990 992 970 974 91,400
2016/08/26 1,034 1,045 990 990 174,500
2016/08/25 1,031 1,043 1,030 1,034 38,300
2016/08/24 1,010 1,036 1,010 1,025 44,800
2016/08/23 1,000 1,015 999 1,010 32,900
2016/08/22 976 998 976 994 57,200
2016/08/19 980 990 975 976 25,300
2016/08/18 999 1,001 976 980 68,100
2016/08/17 1,000 1,005 996 997 14,500
2016/08/16 1,017 1,017 999 1,000 12,100
2016/08/15 1,003 1,017 998 1,007 15,600
2016/08/12 998 1,002 993 999 13,800
2016/08/10 990 990 978 986 8,100
2016/08/09 977 992 976 988 9,300
2016/08/08 974 984 968 979 13,300
2016/08/05 980 984 972 973 16,800
2016/08/04 990 995 980 982 15,500
2016/08/03 996 996 982 989 17,100
2016/08/02 1,001 1,005 993 998 13,400
2016/08/01 1,020 1,020 1,001 1,002 20,400
2016/07/29 1,013 1,019 1,002 1,015 12,100
2016/07/28 1,012 1,015 1,002 1,015 12,800
2016/07/27 1,010 1,020 1,005 1,012 33,300
2016/07/26 998 1,016 992 1,011 27,200
2016/07/25 983 991 980 989 19,600
2016/07/22 990 990 980 982 23,400
2016/07/21 1,008 1,008 992 993 13,300
2016/07/20 998 1,007 991 1,007 22,100
2016/07/19 973 1,020 972 1,015 33,400
2016/07/15 992 1,007 960 977 52,400
2016/07/14 1,055 1,056 985 991 85,200
2016/07/13 1,128 1,128 1,085 1,093 24,500
2016/07/12 1,107 1,119 1,090 1,098 22,200
2016/07/11 1,129 1,129 1,091 1,098 29,700
2016/07/08 1,112 1,114 1,060 1,096 48,300
2016/07/07 1,115 1,132 1,106 1,120 27,300
2016/07/06 1,101 1,123 1,100 1,115 40,000
2016/07/05 1,121 1,140 1,118 1,127 43,000
2016/07/04 1,111 1,122 1,102 1,118 45,400
2016/07/01 1,067 1,095 1,067 1,095 43,400
2016/06/30 1,054 1,063 1,033 1,061 33,000
2016/06/29 1,030 1,055 1,025 1,032 33,100
2016/06/28 1,005 1,022 1,004 1,018 16,600
2016/06/27 983 1,017 983 1,004 14,700
2016/06/24 1,016 1,016 951 982 20,900
2016/06/23 1,007 1,017 997 1,017 14,900
2016/06/22 982 1,001 982 1,001 16,700
2016/06/21 975 987 972 980 9,000
2016/06/20 980 985 968 974 9,700
2016/06/17 953 974 953 969 6,300
2016/06/16 974 990 952 952 6,400
2016/06/15 957 1,000 957 974 9,000
2016/06/14 983 1,004 950 984 12,000
2016/06/13 1,029 1,030 982 982 19,100
2016/06/10 1,010 1,036 1,007 1,029 29,800
2016/06/09 999 1,005 998 1,002 11,000
2016/06/08 999 999 990 999 8,600
2016/06/07 999 999 994 997 6,200
2016/06/06 985 997 975 997 13,400
2016/06/03 961 976 961 972 10,500
2016/06/02 972 972 966 966 10,200
2016/06/01 978 983 968 970 9,600
2016/05/31 981 981 964 970 6,500
2016/05/30 980 985 964 972 24,300
2016/05/27 934 973 934 965 18,400
2016/05/26 935 935 928 931 5,600
2016/05/25 930 935 925 928 8,100
2016/05/24 922 929 918 925 5,500
2016/05/23 922 928 920 921 9,100
2016/05/20 911 920 911 917 5,900
2016/05/19 906 911 906 909 5,300
2016/05/18 910 910 906 906 3,000
2016/05/17 903 908 903 908 3,500
2016/05/16 905 909 903 903 3,900
2016/05/13 916 916 901 901 4,500
2016/05/12 918 930 912 918 4,800
2016/05/11 921 921 911 918 4,200
2016/05/10 904 924 904 922 11,700
2016/05/09 899 902 898 899 9,700
2016/05/06 905 919 896 899 19,000
2016/05/02 893 903 886 897 12,000
2016/04/28 908 926 904 908 24,700
2016/04/27 905 919 901 904 33,300
2016/04/26 906 910 900 906 11,500
2016/04/25 913 914 905 906 7,700
2016/04/22 919 919 900 913 12,000
2016/04/21 901 919 897 917 13,900
2016/04/20 901 902 893 894 6,400
2016/04/19 899 902 889 901 7,000
2016/04/18 880 895 880 890 7,400
2016/04/15 900 900 876 897 10,600
2016/04/14 855 900 855 900 13,800
2016/04/13 839 849 839 846 2,100
2016/04/12 856 859 837 839 8,800
2016/04/11 850 859 850 855 5,200
2016/04/08 854 858 850 850 13,800
2016/04/07 864 869 855 856 11,300
2016/04/06 861 865 856 858 4,200
2016/04/05 865 867 858 858 7,400
2016/04/04 866 870 857 867 8,600
2016/04/01 875 879 853 855 14,200
2016/03/31 863 883 860 862 8,000
2016/03/30 879 898 859 862 11,400
2016/03/29 868 880 867 878 6,900
2016/03/28 868 870 850 868 14,400
2016/03/25 857 868 857 864 4,700
2016/03/24 857 862 855 857 6,900
2016/03/23 864 866 862 865 4,700
2016/03/22 865 865 859 864 8,400
2016/03/18 864 866 853 863 5,700
2016/03/17 866 867 854 863 9,600
2016/03/16 860 868 860 861 3,500
2016/03/15 857 867 855 860 9,600
2016/03/14 851 866 851 857 7,200
2016/03/11 833 854 833 847 13,800
2016/03/10 835 845 835 839 5,900
2016/03/09 821 832 820 832 5,800
2016/03/08 822 826 817 825 7,500
2016/03/07 814 818 813 813 3,700
2016/03/04 810 815 810 814 2,500
2016/03/03 807 815 803 815 9,600
2016/03/02 818 818 802 807 7,800
2016/03/01 801 810 801 807 5,900
2016/02/29 803 808 800 800 14,900
2016/02/26 801 816 800 800 11,700
2016/02/25 792 839 791 797 11,500
2016/02/24 775 825 775 790 11,500
2016/02/23 784 790 772 778 15,600
2016/02/22 775 785 775 781 5,200
2016/02/19 775 793 773 774 7,400
2016/02/18 790 790 770 778 15,300
2016/02/17 790 790 769 778 13,400
2016/02/16 774 797 774 780 13,900
2016/02/15 790 790 772 772 10,600
2016/02/12 778 788 764 765 16,700
2016/02/10 791 797 782 787 10,900
2016/02/09 799 805 788 794 9,900
2016/02/08 785 808 785 808 2,100
2016/02/05 790 799 783 785 6,800
2016/02/04 802 803 790 790 9,700
2016/02/03 820 820 802 803 7,900
2016/02/02 832 833 817 831 9,900
2016/02/01 822 850 806 828 10,400
2016/01/29 823 823 801 822 6,900
2016/01/28 813 823 813 814 7,400
2016/01/27 821 826 808 813 5,000
2016/01/26 806 809 806 807 8,100
2016/01/25 829 829 797 806 11,200
2016/01/22 766 784 765 784 8,400
2016/01/21 772 778 764 766 17,100
2016/01/20 777 799 772 772 9,400
2016/01/19 800 811 779 779 11,100
2016/01/18 780 810 775 796 20,000
2016/01/15 789 792 770 781 14,700
2016/01/14 774 795 762 769 24,400
2016/01/13 812 820 804 819 11,500
2016/01/12 844 848 807 810 14,200
2016/01/08 852 861 840 844 10,400
2016/01/07 863 863 851 853 8,300
2016/01/06 872 880 855 862 9,400
2016/01/05 887 887 871 871 7,400
2016/01/04 890 895 871 873 8,800

このページの先頭へ