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 |
---|---|---|---|---|---|
2019/12/30 | 607 | 608 | 605 | 607 | 10,500 |
2019/12/27 | 604 | 608 | 604 | 606 | 11,600 |
2019/12/26 | 600 | 603 | 600 | 602 | 18,700 |
2019/12/25 | 600 | 602 | 600 | 600 | 20,000 |
2019/12/24 | 602 | 602 | 599 | 600 | 24,300 |
2019/12/23 | 600 | 603 | 599 | 603 | 52,900 |
2019/12/20 | 602 | 603 | 600 | 600 | 32,600 |
2019/12/19 | 603 | 604 | 602 | 602 | 16,400 |
2019/12/18 | 603 | 604 | 602 | 603 | 24,700 |
2019/12/17 | 606 | 607 | 604 | 604 | 21,300 |
2019/12/16 | 606 | 608 | 605 | 605 | 20,700 |
2019/12/13 | 609 | 611 | 606 | 606 | 32,900 |
2019/12/12 | 612 | 612 | 609 | 609 | 8,700 |
2019/12/11 | 611 | 611 | 610 | 611 | 7,400 |
2019/12/10 | 612 | 612 | 610 | 610 | 16,200 |
2019/12/09 | 610 | 612 | 609 | 611 | 9,200 |
2019/12/06 | 608 | 610 | 608 | 608 | 13,300 |
2019/12/05 | 608 | 608 | 607 | 607 | 10,300 |
2019/12/04 | 609 | 609 | 607 | 608 | 8,300 |
2019/12/03 | 616 | 616 | 609 | 609 | 29,700 |
2019/12/02 | 609 | 616 | 609 | 616 | 27,500 |
2019/11/29 | 606 | 607 | 605 | 607 | 8,200 |
2019/11/28 | 606 | 606 | 604 | 604 | 12,400 |
2019/11/27 | 605 | 605 | 604 | 604 | 6,000 |
2019/11/26 | 607 | 607 | 605 | 605 | 17,900 |
2019/11/25 | 603 | 607 | 603 | 607 | 12,300 |
2019/11/22 | 602 | 603 | 601 | 602 | 10,100 |
2019/11/21 | 603 | 604 | 601 | 603 | 14,900 |
2019/11/20 | 603 | 605 | 603 | 603 | 9,500 |
2019/11/19 | 606 | 610 | 603 | 606 | 12,400 |
2019/11/18 | 603 | 609 | 602 | 606 | 13,400 |
2019/11/15 | 604 | 605 | 603 | 603 | 22,300 |
2019/11/14 | 614 | 614 | 605 | 606 | 18,100 |
2019/11/13 | 616 | 616 | 611 | 611 | 15,200 |
2019/11/12 | 617 | 618 | 615 | 616 | 8,600 |
2019/11/11 | 618 | 619 | 615 | 617 | 11,800 |
2019/11/08 | 619 | 619 | 616 | 616 | 9,200 |
2019/11/07 | 619 | 619 | 615 | 617 | 7,300 |
2019/11/06 | 620 | 621 | 618 | 619 | 15,500 |
2019/11/05 | 622 | 623 | 605 | 613 | 40,200 |
2019/11/01 | 614 | 617 | 612 | 615 | 14,800 |
2019/10/31 | 623 | 623 | 614 | 614 | 14,600 |
2019/10/30 | 609 | 625 | 608 | 624 | 45,000 |
2019/10/29 | 610 | 610 | 606 | 609 | 13,300 |
2019/10/28 | 610 | 612 | 606 | 606 | 12,400 |
2019/10/25 | 610 | 612 | 608 | 610 | 10,200 |
2019/10/24 | 610 | 612 | 610 | 610 | 9,500 |
2019/10/23 | 609 | 610 | 605 | 610 | 14,500 |
2019/10/21 | 608 | 611 | 608 | 610 | 12,000 |
2019/10/18 | 608 | 613 | 602 | 609 | 38,600 |
2019/10/17 | 611 | 613 | 610 | 610 | 12,900 |
2019/10/16 | 615 | 616 | 610 | 615 | 15,200 |
2019/10/15 | 615 | 619 | 611 | 614 | 23,800 |
2019/10/11 | 606 | 619 | 606 | 614 | 43,000 |
2019/10/10 | 606 | 608 | 603 | 603 | 14,800 |
2019/10/09 | 603 | 608 | 602 | 605 | 23,600 |
2019/10/08 | 606 | 611 | 604 | 607 | 60,200 |
2019/10/07 | 613 | 617 | 612 | 616 | 8,600 |
2019/10/04 | 620 | 620 | 612 | 614 | 12,700 |
2019/10/03 | 621 | 621 | 617 | 617 | 7,100 |
2019/10/02 | 620 | 627 | 619 | 624 | 9,100 |
2019/10/01 | 620 | 622 | 620 | 620 | 10,600 |
2019/09/30 | 618 | 620 | 616 | 617 | 12,200 |
2019/09/27 | 622 | 622 | 616 | 618 | 15,700 |
2019/09/26 | 622 | 625 | 618 | 623 | 23,900 |
2019/09/25 | 623 | 630 | 623 | 623 | 21,200 |
2019/09/24 | 622 | 627 | 621 | 623 | 15,400 |
2019/09/20 | 622 | 627 | 622 | 623 | 13,800 |
2019/09/19 | 624 | 626 | 623 | 624 | 9,800 |
2019/09/18 | 633 | 633 | 621 | 622 | 17,900 |
2019/09/17 | 632 | 635 | 628 | 634 | 16,100 |
2019/09/13 | 625 | 632 | 623 | 631 | 26,400 |
2019/09/12 | 620 | 625 | 618 | 623 | 26,200 |
2019/09/11 | 624 | 632 | 605 | 615 | 69,300 |
2019/09/10 | 623 | 624 | 621 | 624 | 16,400 |
2019/09/09 | 616 | 620 | 614 | 620 | 12,100 |
2019/09/06 | 614 | 619 | 613 | 613 | 11,600 |
2019/09/05 | 613 | 615 | 612 | 613 | 14,400 |
2019/09/04 | 613 | 615 | 612 | 613 | 10,800 |
2019/09/03 | 615 | 617 | 613 | 615 | 12,800 |
2019/09/02 | 618 | 618 | 616 | 616 | 16,700 |
2019/08/30 | 626 | 627 | 612 | 616 | 63,400 |
2019/08/29 | 636 | 644 | 630 | 631 | 123,400 |
2019/08/28 | 660 | 671 | 660 | 670 | 158,300 |
2019/08/27 | 668 | 670 | 666 | 668 | 36,500 |
2019/08/26 | 665 | 669 | 665 | 667 | 41,200 |
2019/08/23 | 671 | 674 | 668 | 668 | 26,500 |
2019/08/22 | 671 | 672 | 669 | 670 | 12,900 |
2019/08/21 | 669 | 671 | 668 | 671 | 12,700 |
2019/08/20 | 670 | 671 | 668 | 668 | 10,400 |
2019/08/19 | 675 | 675 | 666 | 666 | 40,400 |
2019/08/16 | 673 | 674 | 669 | 671 | 14,200 |
2019/08/15 | 665 | 672 | 663 | 672 | 19,500 |
2019/08/14 | 675 | 676 | 668 | 669 | 17,200 |
2019/08/13 | 668 | 672 | 666 | 671 | 21,900 |
2019/08/09 | 671 | 673 | 668 | 669 | 55,700 |
2019/08/08 | 681 | 682 | 674 | 674 | 41,800 |
2019/08/07 | 678 | 689 | 677 | 683 | 51,000 |
2019/08/06 | 670 | 682 | 670 | 682 | 57,700 |
2019/08/05 | 687 | 689 | 680 | 681 | 51,100 |
2019/08/02 | 696 | 696 | 690 | 690 | 26,000 |
2019/08/01 | 703 | 703 | 698 | 699 | 17,200 |
2019/07/31 | 698 | 712 | 698 | 703 | 26,400 |
2019/07/30 | 699 | 710 | 698 | 705 | 24,600 |
2019/07/29 | 697 | 700 | 697 | 700 | 10,400 |
2019/07/26 | 701 | 704 | 697 | 700 | 14,100 |
2019/07/25 | 702 | 704 | 701 | 701 | 7,400 |
2019/07/24 | 699 | 701 | 696 | 699 | 12,000 |
2019/07/23 | 694 | 701 | 694 | 699 | 9,700 |
2019/07/22 | 698 | 698 | 691 | 691 | 11,300 |
2019/07/19 | 691 | 698 | 691 | 694 | 13,000 |
2019/07/18 | 702 | 702 | 691 | 691 | 25,200 |
2019/07/17 | 709 | 709 | 700 | 700 | 14,900 |
2019/07/16 | 700 | 710 | 700 | 707 | 26,200 |
2019/07/12 | 698 | 705 | 698 | 700 | 13,100 |
2019/07/11 | 700 | 704 | 698 | 698 | 13,500 |
2019/07/10 | 700 | 705 | 700 | 700 | 11,500 |
2019/07/09 | 705 | 705 | 700 | 704 | 13,900 |
2019/07/08 | 705 | 705 | 697 | 702 | 15,900 |
2019/07/05 | 691 | 698 | 686 | 697 | 18,100 |
2019/07/04 | 680 | 690 | 680 | 689 | 12,100 |
2019/07/03 | 680 | 683 | 679 | 681 | 10,400 |
2019/07/02 | 682 | 683 | 679 | 679 | 16,400 |
2019/07/01 | 680 | 681 | 678 | 680 | 15,000 |
2019/06/28 | 680 | 683 | 678 | 678 | 12,000 |
2019/06/27 | 680 | 680 | 679 | 680 | 14,100 |
2019/06/26 | 685 | 686 | 679 | 679 | 20,100 |
2019/06/25 | 680 | 683 | 680 | 681 | 5,900 |
2019/06/24 | 681 | 681 | 679 | 680 | 5,400 |
2019/06/21 | 684 | 687 | 679 | 679 | 9,100 |
2019/06/20 | 683 | 687 | 683 | 684 | 10,600 |
2019/06/19 | 683 | 686 | 682 | 684 | 10,000 |
2019/06/18 | 687 | 689 | 680 | 682 | 6,200 |
2019/06/17 | 679 | 689 | 679 | 685 | 6,300 |
2019/06/14 | 689 | 689 | 679 | 681 | 13,700 |
2019/06/13 | 685 | 685 | 681 | 681 | 5,800 |
2019/06/12 | 689 | 690 | 685 | 686 | 15,100 |
2019/06/11 | 687 | 690 | 684 | 687 | 9,500 |
2019/06/10 | 688 | 689 | 686 | 688 | 13,400 |
2019/06/07 | 687 | 695 | 686 | 686 | 14,100 |
2019/06/06 | 708 | 708 | 700 | 700 | 5,300 |
2019/06/05 | 695 | 709 | 694 | 709 | 17,100 |
2019/06/04 | 685 | 687 | 682 | 686 | 6,500 |
2019/06/03 | 680 | 684 | 680 | 681 | 9,100 |
2019/05/31 | 696 | 696 | 679 | 681 | 9,900 |
2019/05/30 | 690 | 696 | 682 | 696 | 10,500 |
2019/05/29 | 694 | 694 | 685 | 688 | 13,500 |
2019/05/28 | 683 | 696 | 683 | 693 | 8,300 |
2019/05/27 | 680 | 682 | 678 | 682 | 6,500 |
2019/05/24 | 670 | 678 | 670 | 676 | 8,100 |
2019/05/23 | 665 | 673 | 665 | 671 | 7,700 |
2019/05/22 | 671 | 672 | 664 | 665 | 11,300 |
2019/05/21 | 685 | 686 | 670 | 670 | 14,200 |
2019/05/20 | 680 | 688 | 679 | 685 | 12,100 |
2019/05/17 | 669 | 679 | 666 | 679 | 11,400 |
2019/05/16 | 670 | 675 | 660 | 667 | 11,200 |
2019/05/15 | 668 | 668 | 663 | 668 | 7,100 |
2019/05/14 | 672 | 672 | 656 | 662 | 30,100 |
2019/05/13 | 682 | 686 | 676 | 680 | 9,700 |
2019/05/10 | 668 | 687 | 667 | 674 | 20,400 |
2019/05/09 | 670 | 671 | 662 | 668 | 19,300 |
2019/05/08 | 680 | 681 | 666 | 669 | 26,300 |
2019/05/07 | 700 | 700 | 680 | 680 | 39,700 |
2019/04/26 | 700 | 704 | 695 | 701 | 22,100 |
2019/04/25 | 719 | 719 | 704 | 706 | 76,200 |
2019/04/24 | 715 | 727 | 714 | 719 | 28,500 |
2019/04/23 | 702 | 725 | 702 | 720 | 32,300 |
2019/04/22 | 696 | 707 | 692 | 705 | 28,100 |
2019/04/19 | 702 | 704 | 693 | 696 | 23,500 |
2019/04/18 | 705 | 708 | 701 | 701 | 13,400 |
2019/04/17 | 705 | 707 | 701 | 702 | 16,000 |
2019/04/16 | 705 | 712 | 703 | 705 | 16,400 |
2019/04/15 | 700 | 710 | 700 | 708 | 25,900 |
2019/04/12 | 737 | 737 | 700 | 703 | 64,500 |
2019/04/11 | 743 | 749 | 741 | 743 | 14,500 |
2019/04/10 | 742 | 749 | 739 | 743 | 14,500 |
2019/04/09 | 743 | 750 | 743 | 743 | 15,200 |
2019/04/08 | 744 | 754 | 737 | 742 | 35,500 |
2019/04/05 | 733 | 738 | 733 | 737 | 10,700 |
2019/04/04 | 733 | 736 | 732 | 733 | 12,400 |
2019/04/03 | 736 | 737 | 730 | 734 | 8,100 |
2019/04/02 | 744 | 744 | 737 | 741 | 8,600 |
2019/04/01 | 738 | 746 | 735 | 739 | 15,500 |
2019/03/29 | 726 | 736 | 721 | 730 | 8,600 |
2019/03/28 | 726 | 736 | 722 | 726 | 16,000 |
2019/03/27 | 742 | 749 | 740 | 745 | 19,000 |
2019/03/26 | 714 | 741 | 714 | 740 | 33,600 |
2019/03/25 | 724 | 724 | 711 | 712 | 11,200 |
2019/03/22 | 723 | 727 | 718 | 725 | 11,500 |
2019/03/20 | 719 | 723 | 715 | 722 | 7,300 |
2019/03/19 | 729 | 729 | 713 | 715 | 11,500 |
2019/03/18 | 715 | 725 | 714 | 725 | 9,900 |
2019/03/15 | 711 | 720 | 711 | 715 | 12,300 |
2019/03/14 | 717 | 718 | 712 | 712 | 5,900 |
2019/03/13 | 716 | 717 | 714 | 715 | 3,400 |
2019/03/12 | 713 | 719 | 711 | 716 | 15,100 |
2019/03/11 | 701 | 709 | 701 | 708 | 8,800 |
2019/03/08 | 713 | 713 | 704 | 705 | 17,200 |
2019/03/07 | 720 | 720 | 715 | 720 | 10,500 |
2019/03/06 | 731 | 731 | 717 | 721 | 16,400 |
2019/03/05 | 737 | 737 | 731 | 731 | 6,800 |
2019/03/04 | 741 | 742 | 732 | 738 | 10,000 |
2019/03/01 | 729 | 733 | 722 | 731 | 13,800 |
2019/02/28 | 735 | 735 | 720 | 720 | 18,200 |
2019/02/27 | 731 | 744 | 730 | 738 | 13,500 |
2019/02/26 | 727 | 736 | 727 | 734 | 11,800 |
2019/02/25 | 736 | 738 | 728 | 733 | 20,100 |
2019/02/22 | 738 | 738 | 730 | 735 | 6,400 |
2019/02/21 | 740 | 741 | 734 | 738 | 8,500 |
2019/02/20 | 743 | 747 | 737 | 739 | 7,800 |
2019/02/19 | 741 | 749 | 741 | 743 | 11,100 |
2019/02/18 | 731 | 747 | 731 | 741 | 12,700 |
2019/02/15 | 718 | 727 | 711 | 727 | 10,600 |
2019/02/14 | 728 | 731 | 719 | 719 | 8,200 |
2019/02/13 | 734 | 734 | 722 | 730 | 9,700 |
2019/02/12 | 718 | 726 | 712 | 726 | 13,700 |
2019/02/08 | 724 | 724 | 717 | 718 | 11,300 |
2019/02/07 | 738 | 738 | 721 | 728 | 9,600 |
2019/02/06 | 738 | 743 | 734 | 738 | 13,700 |
2019/02/05 | 726 | 746 | 726 | 734 | 22,500 |
2019/02/04 | 714 | 727 | 714 | 727 | 17,500 |
2019/02/01 | 717 | 717 | 704 | 705 | 13,100 |
2019/01/31 | 707 | 710 | 705 | 709 | 6,100 |
2019/01/30 | 725 | 725 | 702 | 702 | 14,300 |
2019/01/29 | 716 | 726 | 712 | 726 | 9,300 |
2019/01/28 | 720 | 720 | 711 | 714 | 10,000 |
2019/01/25 | 720 | 724 | 717 | 717 | 7,300 |
2019/01/24 | 709 | 719 | 706 | 717 | 8,200 |
2019/01/23 | 727 | 727 | 712 | 713 | 11,100 |
2019/01/22 | 731 | 731 | 721 | 728 | 14,200 |
2019/01/21 | 720 | 735 | 720 | 731 | 10,900 |
2019/01/18 | 710 | 719 | 707 | 719 | 13,700 |
2019/01/17 | 709 | 709 | 701 | 707 | 8,100 |
2019/01/16 | 719 | 719 | 703 | 703 | 9,800 |
2019/01/15 | 700 | 719 | 695 | 719 | 27,700 |
2019/01/11 | 704 | 704 | 696 | 700 | 14,000 |
2019/01/10 | 707 | 707 | 692 | 706 | 18,700 |
2019/01/09 | 708 | 708 | 698 | 703 | 18,600 |
2019/01/08 | 702 | 705 | 690 | 699 | 17,800 |
2019/01/07 | 690 | 702 | 690 | 702 | 21,900 |
2019/01/04 | 640 | 671 | 635 | 671 | 31,800 |