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
2022/12/30 721 724 717 720 14,500
2022/12/29 720 721 712 721 12,500
2022/12/28 718 721 718 720 26,600
2022/12/27 713 718 713 718 14,000
2022/12/26 707 717 706 712 14,900
2022/12/23 716 717 706 706 13,100
2022/12/22 719 722 711 722 36,100
2022/12/21 699 717 697 711 41,200
2022/12/20 700 708 697 697 27,800
2022/12/19 705 706 701 702 16,100
2022/12/16 707 710 705 705 9,900
2022/12/15 709 710 708 709 12,600
2022/12/14 707 710 706 707 10,500
2022/12/13 709 710 707 707 13,900
2022/12/12 705 710 704 707 15,300
2022/12/09 707 709 703 705 17,100
2022/12/08 710 710 699 699 21,500
2022/12/07 699 710 699 703 27,900
2022/12/06 697 702 695 700 14,500
2022/12/05 697 702 695 697 11,900
2022/12/02 704 704 692 697 23,100
2022/12/01 700 705 690 705 31,100
2022/11/30 696 697 692 692 10,300
2022/11/29 690 697 687 697 22,000
2022/11/28 696 697 691 691 11,500
2022/11/25 698 698 691 695 19,900
2022/11/24 699 700 694 698 23,100
2022/11/22 686 698 686 698 35,600
2022/11/21 683 687 683 685 9,600
2022/11/18 682 684 679 684 16,700
2022/11/17 680 682 677 679 16,600
2022/11/16 670 681 670 680 23,800
2022/11/15 661 670 660 670 18,200
2022/11/14 655 667 655 661 18,700
2022/11/11 659 660 653 660 16,100
2022/11/10 650 657 650 656 14,400
2022/11/09 656 656 652 656 8,200
2022/11/08 654 657 651 656 19,700
2022/11/07 648 652 644 652 18,400
2022/11/04 645 649 640 640 16,700
2022/11/02 647 649 645 646 10,200
2022/11/01 645 647 644 647 7,200
2022/10/31 638 643 637 640 16,500
2022/10/28 653 655 637 637 63,600
2022/10/27 650 658 644 656 27,400
2022/10/26 646 650 644 646 20,100
2022/10/25 644 647 641 643 22,400
2022/10/24 636 643 634 643 16,600
2022/10/21 639 639 631 636 24,800
2022/10/20 633 634 628 630 21,800
2022/10/19 644 644 636 636 18,000
2022/10/18 645 645 637 644 21,800
2022/10/17 630 640 627 640 21,600
2022/10/14 629 631 623 630 36,100
2022/10/13 644 644 622 622 58,100
2022/10/12 650 652 636 636 125,400
2022/10/11 680 681 660 661 76,800
2022/10/07 686 689 683 683 24,300
2022/10/06 689 695 688 693 16,100
2022/10/05 697 702 685 685 24,800
2022/10/04 694 699 692 699 29,400
2022/10/03 682 689 679 686 15,100
2022/09/30 688 689 679 680 22,400
2022/09/29 685 698 685 698 19,800
2022/09/28 686 691 678 691 27,000
2022/09/27 686 695 685 690 17,500
2022/09/26 691 695 683 683 28,800
2022/09/22 682 694 681 691 25,600
2022/09/21 690 690 684 684 15,800
2022/09/20 686 693 686 690 28,300
2022/09/16 681 687 681 686 25,600
2022/09/15 683 690 682 690 15,100
2022/09/14 688 688 684 684 22,700
2022/09/13 686 695 686 694 21,500
2022/09/12 691 695 686 686 25,400
2022/09/09 682 695 682 695 36,700
2022/09/08 672 682 672 682 32,600
2022/09/07 690 694 672 673 59,900
2022/09/06 689 699 688 691 47,000
2022/09/05 698 698 685 687 66,500
2022/09/02 708 708 693 693 71,700
2022/09/01 723 723 705 706 49,600
2022/08/31 723 723 716 717 45,500
2022/08/30 723 727 715 723 229,400
2022/08/29 735 743 734 740 505,400
2022/08/26 739 741 738 738 84,600
2022/08/25 740 742 738 738 53,200
2022/08/24 740 743 738 740 44,400
2022/08/23 740 742 739 740 43,600
2022/08/22 739 742 737 742 29,000
2022/08/19 740 740 737 740 21,900
2022/08/18 740 741 736 737 52,900
2022/08/17 740 742 737 740 26,200
2022/08/16 736 740 735 738 23,000
2022/08/15 740 741 737 739 37,800
2022/08/12 733 737 733 737 32,200
2022/08/10 729 733 728 731 20,400
2022/08/09 730 733 729 729 59,600
2022/08/08 735 735 729 730 73,100
2022/08/05 734 736 734 735 30,100
2022/08/04 738 738 735 735 48,900
2022/08/03 737 738 731 732 47,000
2022/08/02 738 738 735 738 29,200
2022/08/01 738 740 736 739 28,700
2022/07/29 739 740 736 740 33,400
2022/07/28 737 738 733 738 37,000
2022/07/27 740 740 735 735 22,700
2022/07/26 741 741 734 739 39,200
2022/07/25 739 743 735 743 41,500
2022/07/22 737 740 735 735 36,000
2022/07/21 742 742 735 737 33,300
2022/07/20 741 748 734 742 68,700
2022/07/19 730 733 728 732 46,800
2022/07/15 730 733 726 733 40,300
2022/07/14 735 737 733 735 47,500
2022/07/13 731 738 731 737 48,500
2022/07/12 733 745 732 736 85,800
2022/07/11 735 737 723 723 51,200
2022/07/08 727 732 724 724 58,200
2022/07/07 729 732 726 728 17,000
2022/07/06 728 732 728 731 9,600
2022/07/05 731 739 731 731 20,500
2022/07/04 725 735 724 731 18,500
2022/07/01 728 735 721 722 185,300
2022/06/30 746 748 730 731 29,200
2022/06/29 724 755 723 755 41,300
2022/06/28 723 727 723 723 23,200
2022/06/27 716 724 716 724 20,100
2022/06/24 711 722 711 716 51,600
2022/06/23 712 718 711 717 11,800
2022/06/22 715 716 708 713 8,300
2022/06/21 700 714 698 711 16,700
2022/06/20 701 707 693 695 39,100
2022/06/17 701 708 701 701 55,600
2022/06/16 719 721 710 714 16,700
2022/06/15 718 718 705 705 26,800
2022/06/14 726 726 716 718 26,500
2022/06/13 730 731 726 727 24,800
2022/06/10 737 738 732 733 40,400
2022/06/09 738 746 735 735 23,200
2022/06/08 740 744 738 738 15,000
2022/06/07 737 740 737 739 9,300
2022/06/06 738 744 738 739 17,600
2022/06/03 738 741 736 737 19,500
2022/06/02 748 748 738 741 10,800
2022/06/01 747 748 739 748 12,300
2022/05/31 745 745 734 741 20,500
2022/05/30 734 755 734 755 44,100
2022/05/27 731 733 726 730 22,500
2022/05/26 725 734 722 725 15,500
2022/05/25 718 725 715 725 7,700
2022/05/24 725 726 715 715 13,900
2022/05/23 731 733 725 728 15,500
2022/05/20 723 730 721 730 14,500
2022/05/19 720 729 719 725 14,200
2022/05/18 723 729 720 728 12,000
2022/05/17 723 723 714 722 12,500
2022/05/16 722 723 712 723 17,100
2022/05/13 709 713 704 713 19,700
2022/05/12 707 710 703 710 23,000
2022/05/11 716 718 710 715 10,500
2022/05/10 709 720 707 720 13,500
2022/05/09 719 720 710 710 16,900
2022/05/06 720 732 720 726 16,400
2022/05/02 707 720 707 719 20,100
2022/04/28 705 708 701 706 19,300
2022/04/27 708 715 705 713 32,600
2022/04/26 710 713 708 711 14,500
2022/04/25 725 725 710 710 17,900
2022/04/22 724 732 722 725 25,600
2022/04/21 713 723 713 718 23,700
2022/04/20 715 719 711 715 14,700
2022/04/19 717 721 714 714 7,300
2022/04/18 716 721 713 717 11,000
2022/04/15 720 722 715 715 12,900
2022/04/14 710 727 710 724 16,200
2022/04/13 719 720 708 714 32,600
2022/04/12 722 749 720 723 31,100
2022/04/11 745 751 736 736 32,700
2022/04/08 725 736 721 735 31,200
2022/04/07 750 751 735 736 31,300
2022/04/06 772 772 754 757 38,600
2022/04/05 790 791 767 772 74,700
2022/04/04 822 826 785 790 271,500
2022/04/01 752 759 743 759 20,700
2022/03/31 745 754 745 752 19,900
2022/03/30 748 755 744 754 31,400
2022/03/29 740 744 738 744 19,600
2022/03/28 733 740 732 739 13,800
2022/03/25 740 740 734 737 10,500
2022/03/24 734 744 730 740 17,600
2022/03/23 728 735 727 732 16,000
2022/03/22 735 737 722 728 16,800
2022/03/18 748 748 737 743 13,100
2022/03/17 749 749 740 748 16,800
2022/03/16 740 745 731 745 15,200
2022/03/15 726 737 726 737 19,900
2022/03/14 714 724 713 719 14,100
2022/03/11 714 721 714 719 14,800
2022/03/10 715 729 715 729 17,100
2022/03/09 713 714 707 712 12,200
2022/03/08 715 719 705 708 18,800
2022/03/07 725 728 720 722 16,300
2022/03/04 746 746 724 724 17,500
2022/03/03 737 746 734 741 24,700
2022/03/02 731 739 725 729 20,600
2022/03/01 725 748 722 731 30,400
2022/02/28 720 721 711 719 17,500
2022/02/25 709 720 708 718 31,800
2022/02/24 707 712 702 709 21,200
2022/02/22 706 714 704 707 11,400
2022/02/21 707 711 705 707 10,100
2022/02/18 708 714 708 708 14,100
2022/02/17 710 715 706 711 7,500
2022/02/16 710 720 708 713 15,700
2022/02/15 706 706 700 705 15,400
2022/02/14 708 708 700 700 9,700
2022/02/10 709 711 706 710 14,400
2022/02/09 699 709 699 706 16,400
2022/02/08 692 702 692 699 21,300
2022/02/07 693 695 689 689 14,100
2022/02/04 691 698 691 693 15,000
2022/02/03 690 699 683 698 21,000
2022/02/02 681 690 676 690 15,400
2022/02/01 676 685 674 674 10,700
2022/01/31 656 672 651 672 22,800
2022/01/28 654 658 651 653 24,600
2022/01/27 679 681 652 652 66,500
2022/01/26 688 689 681 681 18,100
2022/01/25 695 698 686 688 25,900
2022/01/24 690 696 683 696 25,500
2022/01/21 683 696 683 692 24,200
2022/01/20 689 700 686 691 26,100
2022/01/19 692 700 683 683 34,000
2022/01/18 694 702 692 697 15,500
2022/01/17 687 691 686 691 24,500
2022/01/14 693 693 686 687 33,000
2022/01/13 704 705 692 694 48,200
2022/01/12 710 711 703 704 30,200
2022/01/11 708 711 705 710 29,100
2022/01/07 716 718 708 708 23,400
2022/01/06 726 726 715 716 26,700
2022/01/05 723 731 720 729 14,000
2022/01/04 718 721 717 720 17,000

このページの先頭へ