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
2020/12/30 827 841 820 834 28,400
2020/12/29 835 836 809 829 69,300
2020/12/28 839 849 837 843 44,900
2020/12/25 835 844 832 839 26,200
2020/12/24 837 837 823 831 33,200
2020/12/23 826 838 822 830 21,900
2020/12/22 840 840 814 825 49,100
2020/12/21 823 840 823 840 36,700
2020/12/18 832 832 817 821 36,700
2020/12/17 832 834 824 832 18,200
2020/12/16 850 850 829 829 29,600
2020/12/15 850 867 836 840 43,300
2020/12/14 843 859 843 854 50,100
2020/12/11 818 843 814 843 63,900
2020/12/10 821 828 818 818 21,600
2020/12/09 820 825 812 825 28,400
2020/12/08 815 825 811 820 30,400
2020/12/07 819 819 807 815 30,400
2020/12/04 828 828 810 818 34,600
2020/12/03 816 833 815 830 32,000
2020/12/02 831 832 815 819 48,600
2020/12/01 826 836 819 831 34,500
2020/11/30 845 846 818 818 39,300
2020/11/27 828 846 827 837 94,500
2020/11/26 811 825 806 823 68,300
2020/11/25 811 812 799 811 43,700
2020/11/24 805 814 800 805 42,500
2020/11/20 776 810 776 807 67,500
2020/11/19 790 790 777 782 61,600
2020/11/18 796 799 786 789 34,400
2020/11/17 802 804 789 793 39,100
2020/11/16 817 817 799 802 45,000
2020/11/13 791 810 785 809 69,900
2020/11/12 805 805 789 794 40,800
2020/11/11 816 817 801 807 44,100
2020/11/10 810 824 800 810 101,700
2020/11/09 809 819 802 806 40,700
2020/11/06 802 804 792 800 39,700
2020/11/05 789 801 787 799 70,700
2020/11/04 799 799 779 783 66,300
2020/11/02 798 799 781 790 49,700
2020/10/30 810 810 785 790 77,800
2020/10/29 806 816 792 812 52,900
2020/10/28 813 818 802 815 71,400
2020/10/27 805 822 798 817 63,100
2020/10/26 807 829 806 810 95,400
2020/10/23 810 814 784 798 88,000
2020/10/22 810 816 801 811 105,000
2020/10/21 810 818 805 810 74,700
2020/10/20 794 820 790 805 94,200
2020/10/19 800 800 786 794 78,300
2020/10/16 808 808 786 793 116,600
2020/10/15 829 829 793 795 274,600
2020/10/14 847 853 820 826 472,900
2020/10/13 955 955 904 905 275,500
2020/10/12 913 947 913 942 94,700
2020/10/09 909 927 909 913 93,100
2020/10/08 926 927 901 913 144,000
2020/10/07 940 948 933 941 44,100
2020/10/06 958 958 922 938 102,800
2020/10/05 939 963 939 954 83,900
2020/10/02 975 975 926 938 128,500
2020/09/30 975 976 937 937 64,600
2020/09/29 965 976 954 969 72,500
2020/09/28 977 977 948 963 73,400
2020/09/25 945 972 945 957 91,900
2020/09/24 950 959 931 938 55,100
2020/09/23 933 958 924 955 129,600
2020/09/18 918 932 915 932 54,400
2020/09/17 930 932 904 915 65,000
2020/09/16 914 930 914 930 47,900
2020/09/15 909 909 894 906 50,700
2020/09/14 922 925 899 900 70,700
2020/09/11 895 919 887 917 98,700
2020/09/10 887 899 873 886 74,700
2020/09/09 868 886 868 881 65,100
2020/09/08 882 887 855 878 156,900
2020/09/07 910 910 879 886 82,000
2020/09/04 893 917 891 903 90,300
2020/09/03 910 916 901 911 78,900
2020/09/02 919 925 891 898 113,400
2020/09/01 935 935 906 915 118,700
2020/08/31 931 955 928 940 114,300
2020/08/28 927 935 902 916 340,500
2020/08/27 956 968 945 947 306,600
2020/08/26 968 972 946 950 213,000
2020/08/25 1,010 1,021 974 975 287,900
2020/08/24 998 1,015 997 1,013 113,700
2020/08/21 1,010 1,011 994 997 183,000
2020/08/20 1,010 1,013 1,000 1,007 75,400
2020/08/19 1,006 1,015 1,001 1,010 62,800
2020/08/18 1,026 1,026 992 1,019 181,800
2020/08/17 1,020 1,033 1,011 1,019 116,500
2020/08/14 1,029 1,034 1,010 1,016 180,700
2020/08/13 1,029 1,038 1,017 1,028 107,400
2020/08/12 1,024 1,027 980 1,027 172,700
2020/08/11 1,057 1,060 1,021 1,033 201,700
2020/08/07 1,048 1,074 1,044 1,058 128,200
2020/08/06 1,060 1,067 1,037 1,048 84,700
2020/08/05 1,043 1,090 1,031 1,061 171,800
2020/08/04 1,052 1,058 1,017 1,045 100,800
2020/08/03 1,017 1,073 1,012 1,049 202,100
2020/07/31 1,025 1,034 997 999 175,200
2020/07/30 1,000 1,034 993 1,030 157,400
2020/07/29 1,000 1,002 993 997 68,800
2020/07/28 1,005 1,010 996 1,009 94,500
2020/07/27 999 1,015 989 1,000 109,800
2020/07/22 1,002 1,032 987 997 191,200
2020/07/21 1,007 1,009 985 997 143,100
2020/07/20 1,050 1,050 999 1,005 206,400
2020/07/17 1,014 1,031 1,002 1,027 179,800
2020/07/16 1,053 1,059 1,002 1,009 196,300
2020/07/15 999 1,084 993 1,054 440,000
2020/07/14 1,001 1,020 964 978 249,800
2020/07/13 1,067 1,095 988 1,001 684,200
2020/07/10 1,013 1,063 1,013 1,050 248,000
2020/07/09 1,066 1,071 995 1,005 212,400
2020/07/08 1,054 1,092 1,046 1,056 286,500
2020/07/07 985 1,044 974 1,044 291,500
2020/07/06 931 976 931 976 154,800
2020/07/03 904 926 899 920 89,400
2020/07/02 920 937 894 914 112,500
2020/07/01 944 946 920 925 107,300
2020/06/30 955 955 920 943 98,800
2020/06/29 922 947 906 943 122,700
2020/06/26 935 951 911 931 179,500
2020/06/25 861 934 850 926 283,900
2020/06/24 900 907 850 855 288,200
2020/06/23 976 976 904 909 363,100
2020/06/22 998 1,008 970 980 146,300
2020/06/19 984 988 960 987 153,300
2020/06/18 915 985 914 985 247,400
2020/06/17 898 909 891 902 70,400
2020/06/16 893 900 880 894 80,900
2020/06/15 900 914 850 858 131,200
2020/06/12 840 901 830 887 161,100
2020/06/11 890 899 862 876 89,600
2020/06/10 900 917 884 896 170,200
2020/06/09 903 915 882 900 152,300
2020/06/08 850 896 848 888 296,400
2020/06/05 800 801 780 801 52,000
2020/06/04 770 802 769 802 93,400
2020/06/03 774 775 758 769 32,300
2020/06/02 761 774 749 770 51,800
2020/06/01 760 763 747 761 51,200
2020/05/29 760 772 760 760 31,300
2020/05/28 764 774 758 770 64,800
2020/05/27 786 786 742 758 110,700
2020/05/26 753 784 753 778 131,300
2020/05/25 726 745 726 745 75,200
2020/05/22 698 724 692 715 90,500
2020/05/21 680 700 677 700 61,300
2020/05/20 685 685 676 676 26,500
2020/05/19 689 689 672 685 32,200
2020/05/18 661 679 655 679 34,100
2020/05/15 665 669 636 651 52,000
2020/05/14 676 686 660 660 41,100
2020/05/13 699 700 681 682 67,500
2020/05/12 675 692 668 692 50,100
2020/05/11 655 684 651 683 103,500
2020/05/08 630 639 626 639 20,000
2020/05/07 633 633 620 629 22,100
2020/05/01 650 650 630 633 34,400
2020/04/30 643 662 636 650 79,200
2020/04/28 627 641 619 635 72,200
2020/04/27 618 625 607 625 50,100
2020/04/24 610 610 603 610 13,400
2020/04/23 594 607 590 607 18,800
2020/04/22 594 595 580 584 26,700
2020/04/21 598 605 591 594 26,000
2020/04/20 607 609 600 601 18,900
2020/04/17 611 615 601 609 34,900
2020/04/16 583 609 583 606 69,700
2020/04/15 591 594 580 583 23,800
2020/04/14 584 592 580 585 36,500
2020/04/13 581 593 576 584 63,100
2020/04/10 648 650 583 595 269,300
2020/04/09 627 627 612 618 61,300
2020/04/08 611 630 600 609 74,200
2020/04/07 596 612 590 599 36,800
2020/04/06 564 596 558 596 38,600
2020/04/03 599 613 560 567 124,900
2020/04/02 640 650 615 619 349,800
2020/04/01 589 590 566 570 23,400
2020/03/31 594 594 581 589 27,600
2020/03/30 552 594 540 594 38,800
2020/03/27 535 558 531 555 17,300
2020/03/26 535 535 519 532 14,300
2020/03/25 530 535 521 535 26,500
2020/03/24 519 528 510 526 18,700
2020/03/23 498 522 494 519 18,900
2020/03/19 459 499 459 498 36,000
2020/03/18 462 472 458 459 34,200
2020/03/17 400 451 400 448 37,700
2020/03/16 422 436 420 426 17,300
2020/03/13 423 430 400 425 70,000
2020/03/12 479 479 458 463 25,500
2020/03/11 484 495 483 484 14,100
2020/03/10 456 486 438 478 38,800
2020/03/09 505 506 483 488 41,400
2020/03/06 515 524 511 511 21,300
2020/03/05 525 527 518 519 10,600
2020/03/04 514 524 514 515 17,100
2020/03/03 541 543 514 514 25,400
2020/03/02 510 531 507 524 37,100
2020/02/28 530 530 516 516 39,300
2020/02/27 590 590 561 561 28,100
2020/02/26 594 595 591 593 18,500
2020/02/25 601 603 594 595 35,900
2020/02/21 606 610 606 608 9,900
2020/02/20 609 610 605 608 11,500
2020/02/19 608 614 606 609 7,000
2020/02/18 612 613 608 608 13,700
2020/02/17 615 616 611 611 21,500
2020/02/14 618 619 616 617 13,100
2020/02/13 627 627 617 623 17,400
2020/02/12 634 634 627 628 5,300
2020/02/10 627 635 627 629 19,500
2020/02/07 627 629 623 627 7,700
2020/02/06 628 629 627 628 10,600
2020/02/05 619 628 619 626 8,700
2020/02/04 624 624 617 619 9,500
2020/02/03 618 625 615 622 13,200
2020/01/31 618 620 615 618 8,600
2020/01/30 619 619 615 619 14,200
2020/01/29 620 620 615 619 13,700
2020/01/28 625 626 621 621 13,300
2020/01/27 626 628 626 627 8,500
2020/01/24 627 633 626 626 10,700
2020/01/23 633 634 626 627 17,700
2020/01/22 633 634 632 633 7,900
2020/01/21 629 634 629 632 11,100
2020/01/20 630 633 627 629 12,700
2020/01/17 629 630 626 626 15,300
2020/01/16 630 631 625 629 22,200
2020/01/15 639 639 625 630 39,100
2020/01/14 639 645 632 638 78,700
2020/01/10 614 620 614 614 32,000
2020/01/09 611 614 611 612 13,300
2020/01/08 612 612 608 610 11,600
2020/01/07 610 613 609 612 14,100
2020/01/06 607 609 604 608 20,800

このページの先頭へ