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
2018/12/28 655 655 642 646 24,800
2018/12/27 646 657 626 653 63,100
2018/12/26 630 637 621 630 37,400
2018/12/25 649 649 615 620 57,700
2018/12/21 689 689 654 660 48,000
2018/12/20 723 723 700 702 29,400
2018/12/19 749 749 726 729 19,800
2018/12/18 768 768 748 751 30,600
2018/12/17 775 776 769 773 15,400
2018/12/14 780 784 775 775 18,300
2018/12/13 780 789 777 788 17,200
2018/12/12 782 786 774 778 22,400
2018/12/11 792 793 782 782 22,600
2018/12/10 800 800 790 793 21,100
2018/12/07 803 805 795 802 16,100
2018/12/06 808 808 795 801 18,700
2018/12/05 805 810 796 805 19,200
2018/12/04 825 825 807 807 18,600
2018/12/03 816 824 813 820 25,200
2018/11/30 810 818 808 815 20,200
2018/11/29 817 819 809 809 15,700
2018/11/28 819 820 811 816 16,500
2018/11/27 812 814 809 813 13,100
2018/11/26 813 814 805 807 18,300
2018/11/22 795 813 792 813 15,500
2018/11/21 804 804 788 792 30,200
2018/11/20 809 819 808 810 19,700
2018/11/19 808 812 805 811 13,100
2018/11/16 814 815 803 808 14,500
2018/11/15 816 818 809 811 22,400
2018/11/14 820 823 813 820 21,300
2018/11/13 825 826 813 820 29,200
2018/11/12 835 841 828 828 33,600
2018/11/09 835 846 833 836 21,200
2018/11/08 845 851 834 835 45,400
2018/11/07 859 859 838 841 30,400
2018/11/06 841 859 837 855 30,400
2018/11/05 835 843 831 835 48,500
2018/11/02 855 855 828 835 62,400
2018/11/01 870 870 851 851 28,500
2018/10/31 879 887 872 875 43,800
2018/10/30 873 888 869 869 65,500
2018/10/29 892 899 872 872 36,400
2018/10/26 906 908 893 895 29,800
2018/10/25 919 919 903 904 25,900
2018/10/24 906 927 906 924 50,200
2018/10/23 911 912 903 906 26,600
2018/10/22 928 928 911 911 39,900
2018/10/19 930 931 915 928 29,700
2018/10/18 929 935 921 931 31,700
2018/10/17 898 929 898 926 39,700
2018/10/16 898 900 885 888 31,800
2018/10/15 889 906 882 895 35,000
2018/10/12 885 892 871 886 67,100
2018/10/11 878 878 853 870 52,900
2018/10/10 897 906 882 886 33,100
2018/10/09 925 926 888 889 62,700
2018/10/05 943 943 932 932 9,200
2018/10/04 945 959 943 943 40,500
2018/10/03 931 938 931 932 13,900
2018/10/02 938 944 932 935 17,600
2018/10/01 958 958 931 934 37,000
2018/09/28 970 971 957 958 12,100
2018/09/27 975 975 956 957 25,800
2018/09/26 960 972 960 972 37,000
2018/09/25 948 958 944 958 49,600
2018/09/21 940 941 934 936 21,500
2018/09/20 936 941 934 939 36,600
2018/09/19 932 940 932 939 20,600
2018/09/18 922 931 919 931 26,200
2018/09/14 924 933 920 925 28,600
2018/09/13 915 926 915 923 15,400
2018/09/12 928 929 911 915 32,100
2018/09/11 940 942 914 921 26,200
2018/09/10 944 947 940 942 33,000
2018/09/07 923 939 921 939 65,000
2018/09/06 932 932 910 912 34,300
2018/09/05 926 934 925 932 20,300
2018/09/04 933 933 929 930 36,400
2018/09/03 950 951 932 937 54,500
2018/08/31 958 958 950 950 37,500
2018/08/30 970 970 956 961 53,900
2018/08/29 976 978 965 973 132,900
2018/08/28 996 998 988 992 255,100
2018/08/27 995 1,011 995 1,004 124,800
2018/08/24 981 1,002 977 999 96,500
2018/08/23 980 994 979 986 84,400
2018/08/22 990 991 981 983 86,100
2018/08/21 1,000 1,001 993 994 79,000
2018/08/20 1,002 1,004 1,000 1,001 60,000
2018/08/17 1,001 1,008 1,001 1,006 43,800
2018/08/16 1,012 1,012 1,002 1,003 44,200
2018/08/15 1,014 1,020 1,012 1,014 27,400
2018/08/14 1,025 1,026 1,012 1,014 37,200
2018/08/13 1,035 1,035 1,021 1,026 27,200
2018/08/10 1,049 1,056 1,039 1,039 33,800
2018/08/09 1,061 1,061 1,048 1,049 30,200
2018/08/08 1,060 1,063 1,057 1,057 13,000
2018/08/07 1,061 1,061 1,051 1,058 19,700
2018/08/06 1,071 1,074 1,061 1,064 18,700
2018/08/03 1,075 1,080 1,073 1,073 15,000
2018/08/02 1,090 1,093 1,074 1,074 28,800
2018/08/01 1,091 1,095 1,085 1,090 39,600
2018/07/31 1,112 1,112 1,092 1,093 26,300
2018/07/30 1,106 1,119 1,103 1,113 15,100
2018/07/27 1,100 1,105 1,100 1,103 13,800
2018/07/26 1,085 1,100 1,085 1,097 11,200
2018/07/25 1,076 1,084 1,076 1,079 5,800
2018/07/24 1,074 1,079 1,074 1,075 8,100
2018/07/23 1,072 1,078 1,071 1,074 7,800
2018/07/20 1,065 1,075 1,062 1,067 13,100
2018/07/19 1,068 1,068 1,060 1,062 9,100
2018/07/18 1,052 1,059 1,052 1,059 12,600
2018/07/17 1,023 1,044 1,023 1,043 15,400
2018/07/13 1,021 1,023 1,012 1,019 29,200
2018/07/12 1,033 1,040 1,027 1,027 19,000
2018/07/11 1,034 1,043 1,030 1,033 13,200
2018/07/10 1,055 1,058 1,030 1,030 20,500
2018/07/09 1,046 1,050 1,040 1,041 10,100
2018/07/06 1,039 1,047 1,037 1,039 8,800
2018/07/05 1,054 1,055 1,033 1,036 15,300
2018/07/04 1,052 1,062 1,051 1,054 15,900
2018/07/03 1,093 1,095 1,065 1,066 15,400
2018/07/02 1,108 1,112 1,092 1,093 15,500
2018/06/29 1,116 1,116 1,102 1,107 17,200
2018/06/28 1,122 1,125 1,110 1,118 16,100
2018/06/27 1,120 1,129 1,115 1,126 12,200
2018/06/26 1,108 1,119 1,107 1,113 6,300
2018/06/25 1,120 1,125 1,119 1,120 8,200
2018/06/22 1,112 1,117 1,108 1,117 7,600
2018/06/21 1,116 1,116 1,105 1,107 7,400
2018/06/20 1,108 1,112 1,103 1,111 8,400
2018/06/19 1,120 1,122 1,101 1,103 10,600
2018/06/18 1,134 1,134 1,120 1,120 8,700
2018/06/15 1,122 1,134 1,122 1,127 6,200
2018/06/14 1,123 1,129 1,120 1,121 8,800
2018/06/13 1,118 1,126 1,118 1,123 6,100
2018/06/12 1,118 1,123 1,117 1,118 4,800
2018/06/11 1,119 1,120 1,115 1,118 6,900
2018/06/08 1,110 1,117 1,110 1,112 12,000
2018/06/07 1,110 1,121 1,105 1,121 7,100
2018/06/06 1,113 1,113 1,104 1,105 7,100
2018/06/05 1,122 1,129 1,106 1,113 10,000
2018/06/04 1,097 1,115 1,094 1,114 12,700
2018/06/01 1,086 1,092 1,085 1,086 13,900
2018/05/31 1,090 1,096 1,087 1,087 10,600
2018/05/30 1,095 1,095 1,085 1,087 10,600
2018/05/29 1,118 1,118 1,097 1,100 11,500
2018/05/28 1,109 1,113 1,106 1,107 5,400
2018/05/25 1,112 1,116 1,107 1,107 9,000
2018/05/24 1,111 1,115 1,111 1,112 4,400
2018/05/23 1,116 1,121 1,111 1,112 8,500
2018/05/22 1,131 1,132 1,112 1,114 12,200
2018/05/21 1,131 1,138 1,128 1,131 11,300
2018/05/18 1,125 1,129 1,122 1,125 8,100
2018/05/17 1,132 1,135 1,125 1,126 10,900
2018/05/16 1,153 1,155 1,131 1,135 16,600
2018/05/15 1,179 1,179 1,151 1,154 23,100
2018/05/14 1,176 1,180 1,173 1,180 7,500
2018/05/11 1,182 1,182 1,173 1,182 7,500
2018/05/10 1,178 1,184 1,172 1,181 9,100
2018/05/09 1,187 1,190 1,172 1,177 14,600
2018/05/08 1,198 1,198 1,188 1,189 11,100
2018/05/07 1,190 1,197 1,181 1,193 22,200
2018/05/02 1,185 1,185 1,173 1,180 8,800
2018/05/01 1,160 1,187 1,157 1,178 26,400
2018/04/27 1,169 1,173 1,147 1,154 17,800
2018/04/26 1,140 1,173 1,133 1,173 79,000
2018/04/25 1,123 1,138 1,120 1,133 18,300
2018/04/24 1,130 1,130 1,114 1,124 10,400
2018/04/23 1,095 1,127 1,095 1,116 11,900
2018/04/20 1,105 1,105 1,091 1,095 10,300
2018/04/19 1,110 1,112 1,095 1,105 14,400
2018/04/18 1,099 1,111 1,099 1,104 9,500
2018/04/17 1,109 1,111 1,085 1,089 12,500
2018/04/16 1,090 1,103 1,082 1,103 14,600
2018/04/13 1,048 1,089 1,048 1,076 46,600
2018/04/12 1,139 1,139 1,101 1,108 15,400
2018/04/11 1,129 1,149 1,105 1,112 20,800
2018/04/10 1,129 1,144 1,120 1,134 19,300
2018/04/09 1,118 1,122 1,105 1,120 18,600
2018/04/06 1,127 1,130 1,116 1,118 12,400
2018/04/05 1,135 1,141 1,123 1,125 12,400
2018/04/04 1,110 1,136 1,109 1,135 11,700
2018/04/03 1,112 1,115 1,102 1,107 11,400
2018/04/02 1,110 1,125 1,106 1,114 13,800
2018/03/30 1,102 1,109 1,097 1,107 12,800
2018/03/29 1,105 1,105 1,088 1,100 11,400
2018/03/28 1,076 1,099 1,068 1,096 20,500
2018/03/27 1,055 1,088 1,054 1,084 38,800
2018/03/26 1,041 1,047 1,030 1,043 23,100
2018/03/23 1,052 1,054 1,038 1,041 28,600
2018/03/22 1,056 1,061 1,055 1,059 17,800
2018/03/20 1,055 1,058 1,051 1,056 8,800
2018/03/19 1,062 1,062 1,053 1,057 10,600
2018/03/16 1,062 1,062 1,054 1,056 9,900
2018/03/15 1,065 1,067 1,055 1,057 8,500
2018/03/14 1,065 1,067 1,058 1,065 9,500
2018/03/13 1,051 1,062 1,050 1,062 14,700
2018/03/12 1,059 1,064 1,043 1,051 24,800
2018/03/09 1,055 1,066 1,048 1,056 28,900
2018/03/08 1,050 1,057 1,048 1,057 13,600
2018/03/07 1,056 1,072 1,051 1,056 10,400
2018/03/06 1,046 1,063 1,045 1,056 19,400
2018/03/05 1,041 1,057 1,033 1,046 20,100
2018/03/02 1,046 1,050 1,036 1,044 17,900
2018/03/01 1,055 1,056 1,046 1,051 14,300
2018/02/28 1,050 1,062 1,050 1,055 16,100
2018/02/27 1,055 1,055 1,046 1,050 17,800
2018/02/26 1,063 1,063 1,054 1,058 14,500
2018/02/23 1,071 1,075 1,057 1,062 16,600
2018/02/22 1,080 1,091 1,062 1,069 13,300
2018/02/21 1,081 1,088 1,069 1,080 17,700
2018/02/20 1,095 1,095 1,068 1,079 16,300
2018/02/19 1,064 1,090 1,064 1,085 14,400
2018/02/16 1,045 1,080 1,031 1,061 23,700
2018/02/15 1,031 1,035 1,021 1,029 14,700
2018/02/14 1,048 1,053 1,027 1,031 22,300
2018/02/13 1,083 1,088 1,044 1,048 23,300
2018/02/09 1,045 1,078 1,040 1,078 33,900
2018/02/08 1,054 1,076 1,052 1,065 27,800
2018/02/07 1,087 1,092 1,053 1,054 38,500
2018/02/06 1,103 1,106 1,050 1,071 49,400
2018/02/05 1,154 1,154 1,135 1,138 30,800
2018/02/02 1,152 1,170 1,140 1,167 31,100
2018/02/01 1,152 1,159 1,151 1,153 23,100
2018/01/31 1,161 1,164 1,152 1,152 18,100
2018/01/30 1,177 1,178 1,161 1,161 18,600
2018/01/29 1,170 1,182 1,169 1,176 16,000
2018/01/26 1,174 1,176 1,164 1,169 25,100
2018/01/25 1,180 1,184 1,171 1,175 12,600
2018/01/24 1,176 1,184 1,176 1,178 15,200
2018/01/23 1,178 1,180 1,171 1,176 17,500
2018/01/22 1,193 1,193 1,177 1,178 17,200
2018/01/19 1,192 1,201 1,174 1,185 19,900
2018/01/18 1,231 1,231 1,198 1,199 18,900
2018/01/17 1,232 1,232 1,215 1,219 16,600
2018/01/16 1,222 1,251 1,222 1,246 17,300
2018/01/15 1,220 1,225 1,212 1,222 25,200
2018/01/12 1,231 1,238 1,225 1,232 13,500
2018/01/11 1,236 1,239 1,228 1,238 7,500
2018/01/10 1,249 1,249 1,230 1,236 11,000
2018/01/09 1,247 1,250 1,245 1,249 8,800
2018/01/05 1,259 1,259 1,240 1,244 17,500
2018/01/04 1,264 1,277 1,252 1,259 24,100

このページの先頭へ