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
2021/12/30 720 722 711 718 20,000
2021/12/29 711 721 709 721 21,300
2021/12/28 711 713 704 706 39,000
2021/12/27 714 715 710 713 29,500
2021/12/24 712 720 707 713 40,900
2021/12/23 705 714 704 712 43,600
2021/12/22 724 724 704 704 54,400
2021/12/21 743 744 725 726 41,800
2021/12/20 750 752 743 743 21,500
2021/12/17 755 757 749 752 24,100
2021/12/16 759 763 757 757 28,000
2021/12/15 757 762 756 756 14,600
2021/12/14 760 762 756 757 13,100
2021/12/13 758 762 756 757 14,700
2021/12/10 768 768 753 758 22,500
2021/12/09 762 765 758 765 24,400
2021/12/08 760 763 757 763 24,800
2021/12/07 758 758 751 756 21,000
2021/12/06 754 757 748 748 21,000
2021/12/03 745 755 745 751 18,300
2021/12/02 748 756 744 744 31,700
2021/12/01 750 751 741 748 34,900
2021/11/30 759 760 740 740 27,300
2021/11/29 758 760 748 752 38,100
2021/11/26 745 763 738 760 40,200
2021/11/25 752 752 736 736 34,200
2021/11/24 760 760 748 752 13,100
2021/11/22 755 760 752 760 14,900
2021/11/19 746 752 745 752 11,200
2021/11/18 747 752 745 748 10,700
2021/11/17 756 759 747 747 18,800
2021/11/16 762 765 755 756 18,400
2021/11/15 763 763 759 762 13,200
2021/11/12 751 759 751 759 14,700
2021/11/11 752 756 750 751 16,000
2021/11/10 743 761 742 761 13,900
2021/11/09 762 764 743 743 35,900
2021/11/08 770 772 763 763 20,400
2021/11/05 766 773 761 773 24,200
2021/11/04 767 774 762 766 32,900
2021/11/02 763 768 757 759 33,800
2021/11/01 764 764 756 758 26,200
2021/10/29 760 760 750 754 20,300
2021/10/28 752 761 745 758 19,900
2021/10/27 755 758 751 751 21,600
2021/10/26 737 757 736 751 33,800
2021/10/25 742 744 733 736 59,400
2021/10/22 752 752 741 741 62,300
2021/10/21 766 768 752 752 104,100
2021/10/20 770 775 765 765 42,300
2021/10/19 775 781 768 768 55,000
2021/10/18 788 788 773 776 71,200
2021/10/15 775 788 767 785 107,300
2021/10/14 796 799 770 772 112,700
2021/10/13 786 816 763 801 269,800
2021/10/12 880 886 869 876 42,000
2021/10/11 876 890 874 874 39,000
2021/10/08 870 880 866 880 23,100
2021/10/07 876 879 859 860 46,300
2021/10/06 885 886 875 876 38,700
2021/10/05 870 890 869 886 35,200
2021/10/04 875 876 860 869 49,800
2021/10/01 875 876 868 868 21,600
2021/09/30 877 880 874 875 15,700
2021/09/29 875 878 867 876 24,500
2021/09/28 890 891 873 883 34,200
2021/09/27 890 894 889 889 22,400
2021/09/24 888 892 887 890 41,700
2021/09/22 893 893 885 886 28,900
2021/09/21 879 893 874 889 47,300
2021/09/17 880 893 880 893 49,600
2021/09/16 887 887 873 879 33,900
2021/09/15 882 882 875 877 32,100
2021/09/14 886 892 884 892 47,400
2021/09/13 881 886 877 886 37,000
2021/09/10 866 883 866 882 61,500
2021/09/09 870 871 865 867 65,200
2021/09/08 875 879 863 865 99,900
2021/09/07 877 887 875 885 35,000
2021/09/06 880 886 873 880 33,700
2021/09/03 870 873 868 868 73,900
2021/09/02 883 884 868 869 83,700
2021/09/01 887 892 880 883 40,700
2021/08/31 894 894 880 887 65,600
2021/08/30 886 903 873 896 277,400
2021/08/27 904 909 904 908 384,400
2021/08/26 910 912 905 906 127,900
2021/08/25 908 920 906 907 84,500
2021/08/24 903 907 903 903 41,100
2021/08/23 899 903 899 902 58,700
2021/08/20 900 905 900 900 58,600
2021/08/19 905 906 901 901 63,600
2021/08/18 907 910 906 910 37,200
2021/08/17 912 915 907 908 42,300
2021/08/16 918 918 909 910 75,100
2021/08/13 919 920 916 919 31,100
2021/08/12 920 921 913 914 45,300
2021/08/11 915 921 914 915 46,500
2021/08/10 905 915 905 910 104,100
2021/08/06 913 913 903 905 65,500
2021/08/05 919 920 915 915 34,600
2021/08/04 921 928 919 921 39,000
2021/08/03 921 922 919 921 39,000
2021/08/02 921 925 915 923 50,900
2021/07/30 925 926 920 921 103,900
2021/07/29 932 936 925 929 41,400
2021/07/28 934 940 929 930 39,100
2021/07/27 940 942 930 935 59,500
2021/07/26 937 947 932 942 98,400
2021/07/21 934 937 916 930 273,400
2021/07/20 910 934 902 931 371,200
2021/07/19 880 885 870 877 52,200
2021/07/16 889 890 873 886 82,300
2021/07/15 903 908 891 892 55,800
2021/07/14 909 914 903 903 30,400
2021/07/13 924 927 903 909 80,600
2021/07/12 919 926 912 914 47,800
2021/07/09 905 916 897 909 65,000
2021/07/08 918 926 915 915 24,700
2021/07/07 911 924 906 916 36,100
2021/07/06 933 937 909 912 51,700
2021/07/05 940 943 930 930 28,800
2021/07/02 945 950 936 936 31,900
2021/07/01 939 942 930 936 18,600
2021/06/30 942 942 934 938 19,000
2021/06/29 944 952 939 941 19,600
2021/06/28 941 946 937 945 19,300
2021/06/25 939 944 933 937 26,800
2021/06/24 928 939 926 933 19,800
2021/06/23 935 935 927 928 13,600
2021/06/22 944 945 933 935 23,100
2021/06/21 920 940 911 936 29,800
2021/06/18 939 939 925 928 26,600
2021/06/17 935 935 930 933 6,100
2021/06/16 929 935 924 935 11,600
2021/06/15 942 943 929 929 22,500
2021/06/14 942 942 935 942 7,400
2021/06/11 937 945 930 945 41,200
2021/06/10 930 940 921 937 30,100
2021/06/09 933 933 920 923 12,000
2021/06/08 930 930 916 923 19,600
2021/06/07 944 947 927 929 37,000
2021/06/04 934 936 932 935 11,900
2021/06/03 933 940 928 934 15,500
2021/06/02 912 930 906 921 27,100
2021/06/01 916 916 905 907 20,000
2021/05/31 910 918 908 908 12,000
2021/05/28 914 917 905 917 22,800
2021/05/27 919 921 902 902 16,700
2021/05/26 918 918 911 915 15,800
2021/05/25 931 931 918 918 24,700
2021/05/24 924 939 924 930 20,200
2021/05/21 937 950 924 924 55,400
2021/05/20 914 941 912 936 26,600
2021/05/19 928 928 914 916 16,600
2021/05/18 905 936 905 928 71,700
2021/05/17 907 907 890 900 36,300
2021/05/14 877 907 874 907 32,100
2021/05/13 879 880 863 866 50,600
2021/05/12 896 902 880 881 60,000
2021/05/11 910 910 893 896 44,800
2021/05/10 908 910 899 902 27,000
2021/05/07 907 916 900 908 15,400
2021/05/06 900 918 897 907 30,600
2021/04/30 891 900 887 892 32,300
2021/04/28 895 902 885 896 92,000
2021/04/27 903 907 892 892 32,700
2021/04/26 903 907 897 903 30,500
2021/04/23 910 921 902 902 31,700
2021/04/22 918 925 909 913 53,000
2021/04/21 930 935 905 908 62,200
2021/04/20 935 938 929 934 37,300
2021/04/19 942 951 935 937 55,300
2021/04/16 937 940 925 937 33,000
2021/04/15 925 947 925 935 73,600
2021/04/14 926 927 911 927 38,100
2021/04/13 927 937 924 924 42,900
2021/04/12 927 930 917 927 33,400
2021/04/09 920 934 916 922 25,000
2021/04/08 931 940 906 918 69,900
2021/04/07 943 946 928 943 93,600
2021/04/06 941 957 926 930 139,900
2021/04/05 912 936 912 921 41,300
2021/04/02 910 916 907 915 11,700
2021/04/01 912 915 904 908 19,600
2021/03/31 916 922 910 912 29,200
2021/03/30 919 921 910 921 23,700
2021/03/29 925 930 906 921 36,100
2021/03/26 914 927 909 924 25,800
2021/03/25 901 914 901 908 29,800
2021/03/24 911 911 892 901 44,000
2021/03/23 924 934 912 915 30,800
2021/03/22 930 930 908 918 35,700
2021/03/19 917 935 911 935 33,400
2021/03/18 925 928 919 928 27,000
2021/03/17 917 930 914 930 31,900
2021/03/16 921 921 910 916 23,800
2021/03/15 910 925 902 922 51,500
2021/03/12 909 909 890 901 19,200
2021/03/11 895 908 889 906 24,100
2021/03/10 939 939 890 892 58,000
2021/03/09 900 939 900 931 111,300
2021/03/08 889 896 878 893 52,000
2021/03/05 886 886 862 882 45,300
2021/03/04 885 895 871 895 37,500
2021/03/03 875 880 871 880 27,000
2021/03/02 870 881 862 877 54,000
2021/03/01 850 868 850 867 27,100
2021/02/26 850 862 843 848 53,400
2021/02/25 844 861 844 850 28,200
2021/02/24 841 845 834 844 37,800
2021/02/22 857 858 846 846 24,400
2021/02/19 869 869 851 857 30,900
2021/02/18 896 896 868 870 30,500
2021/02/17 875 895 871 895 44,600
2021/02/16 881 882 865 875 19,000
2021/02/15 874 883 862 881 33,400
2021/02/12 883 883 869 870 24,800
2021/02/10 885 885 876 882 28,700
2021/02/09 897 897 885 890 16,500
2021/02/08 901 901 887 897 24,400
2021/02/05 905 905 885 888 25,300
2021/02/04 892 901 889 896 32,900
2021/02/03 872 892 869 892 27,300
2021/02/02 865 869 855 866 22,900
2021/02/01 864 868 849 864 28,600
2021/01/29 864 869 848 856 33,100
2021/01/28 865 868 855 864 37,000
2021/01/27 877 880 867 870 28,500
2021/01/26 882 882 876 880 18,600
2021/01/25 891 891 876 882 32,300
2021/01/22 909 910 880 880 74,500
2021/01/21 906 932 906 912 92,600
2021/01/20 905 906 891 906 63,800
2021/01/19 898 909 893 902 51,700
2021/01/18 881 891 864 890 50,100
2021/01/15 875 899 867 898 68,900
2021/01/14 909 911 871 873 118,900
2021/01/13 936 940 906 916 199,300
2021/01/12 921 940 901 926 415,900
2021/01/08 839 841 829 839 46,700
2021/01/07 846 848 835 842 25,800
2021/01/06 860 860 834 834 66,800
2021/01/05 835 854 828 850 52,600
2021/01/04 839 839 822 831 28,600

このページの先頭へ