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 |
---|---|---|---|---|---|
2023/12/29 | 620 | 625 | 614 | 625 | 42,500 |
2023/12/28 | 611 | 623 | 609 | 620 | 56,500 |
2023/12/27 | 605 | 615 | 603 | 611 | 60,900 |
2023/12/26 | 609 | 610 | 603 | 606 | 31,200 |
2023/12/25 | 607 | 615 | 600 | 610 | 78,100 |
2023/12/22 | 588 | 607 | 588 | 605 | 88,300 |
2023/12/21 | 583 | 590 | 580 | 588 | 36,200 |
2023/12/20 | 583 | 589 | 581 | 588 | 53,900 |
2023/12/19 | 589 | 589 | 576 | 582 | 48,400 |
2023/12/18 | 589 | 590 | 581 | 588 | 40,600 |
2023/12/15 | 599 | 602 | 592 | 592 | 40,900 |
2023/12/14 | 593 | 601 | 589 | 596 | 77,900 |
2023/12/13 | 572 | 581 | 572 | 579 | 31,200 |
2023/12/12 | 590 | 592 | 571 | 571 | 54,500 |
2023/12/11 | 590 | 597 | 581 | 590 | 75,100 |
2023/12/08 | 576 | 602 | 572 | 581 | 183,700 |
2023/12/07 | 563 | 570 | 562 | 567 | 27,100 |
2023/12/06 | 568 | 572 | 565 | 568 | 37,900 |
2023/12/05 | 576 | 579 | 570 | 571 | 31,000 |
2023/12/04 | 583 | 586 | 575 | 584 | 74,000 |
2023/12/01 | 573 | 578 | 570 | 574 | 27,700 |
2023/11/30 | 585 | 585 | 573 | 578 | 34,100 |
2023/11/29 | 583 | 594 | 579 | 587 | 75,900 |
2023/11/28 | 564 | 577 | 564 | 577 | 53,800 |
2023/11/27 | 568 | 571 | 562 | 562 | 21,800 |
2023/11/24 | 570 | 574 | 566 | 567 | 20,600 |
2023/11/22 | 570 | 575 | 566 | 571 | 45,700 |
2023/11/21 | 556 | 574 | 554 | 574 | 67,500 |
2023/11/20 | 535 | 559 | 535 | 555 | 94,000 |
2023/11/17 | 536 | 537 | 529 | 532 | 65,100 |
2023/11/16 | 540 | 544 | 536 | 538 | 45,400 |
2023/11/15 | 540 | 545 | 538 | 542 | 29,000 |
2023/11/14 | 545 | 546 | 535 | 538 | 44,400 |
2023/11/13 | 550 | 553 | 544 | 544 | 23,500 |
2023/11/10 | 546 | 553 | 544 | 552 | 26,500 |
2023/11/09 | 545 | 549 | 541 | 548 | 27,900 |
2023/11/08 | 553 | 553 | 542 | 545 | 47,800 |
2023/11/07 | 554 | 555 | 551 | 553 | 16,000 |
2023/11/06 | 554 | 555 | 552 | 552 | 32,700 |
2023/11/02 | 547 | 565 | 546 | 550 | 62,000 |
2023/11/01 | 552 | 557 | 544 | 545 | 38,900 |
2023/10/31 | 555 | 555 | 544 | 552 | 81,800 |
2023/10/30 | 563 | 568 | 552 | 552 | 160,100 |
2023/10/27 | 562 | 569 | 562 | 567 | 20,800 |
2023/10/26 | 570 | 574 | 561 | 562 | 39,800 |
2023/10/25 | 567 | 572 | 567 | 570 | 21,700 |
2023/10/24 | 557 | 570 | 555 | 567 | 40,800 |
2023/10/23 | 555 | 562 | 554 | 555 | 54,500 |
2023/10/20 | 562 | 562 | 554 | 555 | 23,500 |
2023/10/19 | 567 | 569 | 560 | 562 | 20,400 |
2023/10/18 | 563 | 570 | 562 | 568 | 46,400 |
2023/10/17 | 557 | 563 | 554 | 563 | 36,300 |
2023/10/16 | 568 | 568 | 553 | 553 | 69,800 |
2023/10/13 | 574 | 574 | 568 | 568 | 48,300 |
2023/10/12 | 584 | 584 | 573 | 574 | 54,100 |
2023/10/11 | 586 | 592 | 578 | 583 | 152,600 |
2023/10/10 | 614 | 616 | 607 | 610 | 66,100 |
2023/10/06 | 609 | 614 | 605 | 614 | 35,900 |
2023/10/05 | 615 | 618 | 598 | 609 | 243,200 |
2023/10/04 | 599 | 600 | 592 | 592 | 45,300 |
2023/10/03 | 608 | 608 | 601 | 601 | 27,800 |
2023/10/02 | 609 | 613 | 605 | 605 | 43,800 |
2023/09/29 | 598 | 606 | 598 | 605 | 32,600 |
2023/09/28 | 599 | 605 | 596 | 601 | 37,100 |
2023/09/27 | 595 | 600 | 588 | 600 | 32,800 |
2023/09/26 | 595 | 597 | 588 | 595 | 28,100 |
2023/09/25 | 581 | 593 | 573 | 593 | 77,900 |
2023/09/22 | 600 | 600 | 581 | 581 | 135,000 |
2023/09/21 | 602 | 604 | 600 | 600 | 32,900 |
2023/09/20 | 605 | 606 | 602 | 602 | 52,100 |
2023/09/19 | 608 | 611 | 607 | 608 | 41,900 |
2023/09/15 | 611 | 611 | 609 | 609 | 33,300 |
2023/09/14 | 612 | 612 | 610 | 611 | 48,500 |
2023/09/13 | 614 | 614 | 612 | 612 | 19,400 |
2023/09/12 | 613 | 615 | 613 | 614 | 20,200 |
2023/09/11 | 615 | 615 | 612 | 613 | 41,500 |
2023/09/08 | 615 | 617 | 615 | 615 | 35,800 |
2023/09/07 | 619 | 619 | 616 | 616 | 31,600 |
2023/09/06 | 619 | 620 | 618 | 618 | 16,000 |
2023/09/05 | 618 | 619 | 617 | 619 | 25,500 |
2023/09/04 | 618 | 620 | 617 | 618 | 29,200 |
2023/09/01 | 616 | 618 | 614 | 618 | 38,600 |
2023/08/31 | 619 | 619 | 616 | 616 | 51,300 |
2023/08/30 | 619 | 625 | 616 | 620 | 85,300 |
2023/08/29 | 622 | 629 | 621 | 624 | 154,200 |
2023/08/28 | 631 | 631 | 626 | 626 | 20,000 |
2023/08/25 | 626 | 627 | 624 | 625 | 28,500 |
2023/08/24 | 630 | 630 | 626 | 626 | 31,800 |
2023/08/23 | 628 | 630 | 626 | 629 | 13,300 |
2023/08/22 | 627 | 628 | 626 | 628 | 16,300 |
2023/08/21 | 622 | 627 | 622 | 626 | 16,800 |
2023/08/18 | 623 | 626 | 622 | 622 | 21,700 |
2023/08/17 | 625 | 625 | 621 | 623 | 23,900 |
2023/08/16 | 627 | 627 | 624 | 624 | 31,800 |
2023/08/15 | 628 | 630 | 626 | 627 | 24,200 |
2023/08/14 | 631 | 632 | 627 | 629 | 28,100 |
2023/08/10 | 630 | 632 | 628 | 631 | 18,200 |
2023/08/09 | 627 | 630 | 627 | 630 | 15,500 |
2023/08/08 | 630 | 632 | 626 | 628 | 26,500 |
2023/08/07 | 627 | 630 | 627 | 629 | 19,600 |
2023/08/04 | 628 | 630 | 626 | 627 | 26,200 |
2023/08/03 | 632 | 632 | 628 | 628 | 39,000 |
2023/08/02 | 640 | 640 | 632 | 633 | 41,300 |
2023/08/01 | 642 | 642 | 637 | 637 | 27,600 |
2023/07/31 | 637 | 640 | 636 | 639 | 34,900 |
2023/07/28 | 641 | 643 | 632 | 634 | 125,100 |
2023/07/27 | 641 | 644 | 640 | 641 | 21,500 |
2023/07/26 | 640 | 642 | 637 | 641 | 26,900 |
2023/07/25 | 639 | 642 | 639 | 640 | 18,600 |
2023/07/24 | 638 | 641 | 638 | 639 | 19,700 |
2023/07/21 | 641 | 645 | 636 | 638 | 37,800 |
2023/07/20 | 644 | 645 | 640 | 641 | 23,300 |
2023/07/19 | 633 | 644 | 632 | 644 | 60,000 |
2023/07/18 | 632 | 636 | 631 | 632 | 45,300 |
2023/07/14 | 634 | 637 | 630 | 635 | 54,600 |
2023/07/13 | 629 | 638 | 626 | 637 | 89,400 |
2023/07/12 | 635 | 640 | 628 | 629 | 183,400 |
2023/07/11 | 625 | 655 | 620 | 642 | 578,500 |
2023/07/10 | 715 | 718 | 713 | 713 | 64,500 |
2023/07/07 | 719 | 719 | 715 | 715 | 19,400 |
2023/07/06 | 718 | 720 | 717 | 719 | 13,100 |
2023/07/05 | 721 | 721 | 718 | 718 | 14,500 |
2023/07/04 | 720 | 721 | 719 | 720 | 18,200 |
2023/07/03 | 719 | 720 | 717 | 720 | 24,700 |
2023/06/30 | 717 | 717 | 713 | 716 | 16,100 |
2023/06/29 | 716 | 717 | 714 | 716 | 14,800 |
2023/06/28 | 714 | 716 | 713 | 716 | 15,500 |
2023/06/27 | 712 | 714 | 710 | 714 | 15,400 |
2023/06/26 | 711 | 712 | 707 | 712 | 9,700 |
2023/06/23 | 707 | 709 | 705 | 705 | 12,200 |
2023/06/22 | 710 | 710 | 707 | 707 | 9,200 |
2023/06/21 | 709 | 712 | 708 | 708 | 12,600 |
2023/06/20 | 710 | 710 | 708 | 710 | 8,400 |
2023/06/19 | 707 | 710 | 707 | 710 | 10,300 |
2023/06/16 | 710 | 710 | 705 | 707 | 15,000 |
2023/06/15 | 702 | 705 | 702 | 703 | 4,800 |
2023/06/14 | 704 | 707 | 702 | 705 | 13,600 |
2023/06/13 | 705 | 706 | 703 | 703 | 13,200 |
2023/06/12 | 705 | 707 | 703 | 704 | 15,300 |
2023/06/09 | 700 | 704 | 700 | 702 | 18,400 |
2023/06/08 | 697 | 702 | 697 | 698 | 14,900 |
2023/06/07 | 700 | 702 | 696 | 699 | 28,100 |
2023/06/06 | 699 | 702 | 698 | 702 | 6,400 |
2023/06/05 | 704 | 705 | 699 | 699 | 24,500 |
2023/06/02 | 705 | 705 | 702 | 702 | 10,400 |
2023/06/01 | 706 | 706 | 700 | 700 | 8,800 |
2023/05/31 | 702 | 703 | 700 | 700 | 13,600 |
2023/05/30 | 705 | 706 | 701 | 701 | 12,000 |
2023/05/29 | 704 | 706 | 703 | 703 | 8,900 |
2023/05/26 | 710 | 710 | 704 | 704 | 10,900 |
2023/05/25 | 707 | 709 | 705 | 709 | 11,400 |
2023/05/24 | 705 | 708 | 704 | 707 | 9,400 |
2023/05/23 | 711 | 711 | 704 | 705 | 12,700 |
2023/05/22 | 707 | 713 | 706 | 711 | 10,100 |
2023/05/19 | 711 | 711 | 706 | 706 | 14,500 |
2023/05/18 | 715 | 715 | 709 | 709 | 13,200 |
2023/05/17 | 713 | 718 | 711 | 713 | 15,500 |
2023/05/16 | 713 | 713 | 711 | 712 | 4,800 |
2023/05/15 | 713 | 714 | 710 | 713 | 9,700 |
2023/05/12 | 710 | 712 | 707 | 712 | 8,800 |
2023/05/11 | 708 | 709 | 706 | 707 | 4,400 |
2023/05/10 | 711 | 713 | 707 | 708 | 12,400 |
2023/05/09 | 707 | 715 | 707 | 714 | 14,800 |
2023/05/08 | 706 | 710 | 706 | 709 | 7,500 |
2023/05/02 | 707 | 711 | 705 | 706 | 28,200 |
2023/05/01 | 708 | 708 | 700 | 702 | 16,500 |
2023/04/28 | 700 | 704 | 700 | 701 | 27,900 |
2023/04/27 | 690 | 698 | 690 | 695 | 68,000 |
2023/04/26 | 693 | 694 | 691 | 691 | 14,300 |
2023/04/25 | 698 | 699 | 694 | 695 | 20,100 |
2023/04/24 | 693 | 699 | 693 | 696 | 12,500 |
2023/04/21 | 692 | 696 | 691 | 693 | 14,100 |
2023/04/20 | 690 | 693 | 690 | 692 | 15,300 |
2023/04/19 | 692 | 695 | 691 | 695 | 18,600 |
2023/04/18 | 696 | 697 | 694 | 696 | 19,700 |
2023/04/17 | 695 | 698 | 695 | 696 | 10,400 |
2023/04/14 | 700 | 702 | 695 | 698 | 20,200 |
2023/04/13 | 691 | 697 | 691 | 696 | 14,400 |
2023/04/12 | 692 | 697 | 691 | 693 | 14,100 |
2023/04/11 | 690 | 697 | 690 | 696 | 19,000 |
2023/04/10 | 688 | 700 | 686 | 698 | 41,200 |
2023/04/07 | 681 | 694 | 681 | 691 | 22,700 |
2023/04/06 | 692 | 692 | 682 | 682 | 24,200 |
2023/04/05 | 698 | 698 | 691 | 692 | 16,000 |
2023/04/04 | 707 | 708 | 701 | 701 | 18,500 |
2023/04/03 | 706 | 707 | 703 | 706 | 12,300 |
2023/03/31 | 705 | 706 | 698 | 703 | 13,000 |
2023/03/30 | 704 | 705 | 700 | 705 | 10,500 |
2023/03/29 | 684 | 705 | 684 | 705 | 32,900 |
2023/03/28 | 694 | 694 | 690 | 693 | 6,900 |
2023/03/27 | 690 | 693 | 690 | 691 | 7,200 |
2023/03/24 | 690 | 694 | 689 | 690 | 8,200 |
2023/03/23 | 687 | 693 | 686 | 692 | 7,500 |
2023/03/22 | 678 | 688 | 678 | 686 | 11,700 |
2023/03/20 | 695 | 695 | 675 | 676 | 17,500 |
2023/03/17 | 689 | 689 | 683 | 683 | 8,700 |
2023/03/16 | 684 | 684 | 675 | 684 | 24,500 |
2023/03/15 | 687 | 693 | 685 | 685 | 9,400 |
2023/03/14 | 695 | 695 | 685 | 687 | 17,500 |
2023/03/13 | 699 | 703 | 690 | 703 | 12,600 |
2023/03/10 | 700 | 702 | 699 | 699 | 16,900 |
2023/03/09 | 700 | 703 | 700 | 702 | 20,700 |
2023/03/08 | 700 | 700 | 697 | 700 | 12,600 |
2023/03/07 | 693 | 702 | 693 | 700 | 19,700 |
2023/03/06 | 690 | 697 | 690 | 695 | 15,500 |
2023/03/03 | 690 | 695 | 690 | 693 | 13,100 |
2023/03/02 | 695 | 695 | 689 | 690 | 10,200 |
2023/03/01 | 694 | 694 | 691 | 693 | 7,300 |
2023/02/28 | 687 | 694 | 687 | 690 | 12,000 |
2023/02/27 | 688 | 692 | 688 | 690 | 13,400 |
2023/02/24 | 680 | 686 | 680 | 686 | 12,800 |
2023/02/22 | 685 | 685 | 680 | 681 | 15,700 |
2023/02/21 | 685 | 690 | 685 | 686 | 11,000 |
2023/02/20 | 692 | 692 | 686 | 688 | 14,300 |
2023/02/17 | 687 | 689 | 684 | 686 | 18,300 |
2023/02/16 | 686 | 690 | 686 | 690 | 8,700 |
2023/02/15 | 688 | 690 | 686 | 686 | 9,300 |
2023/02/14 | 689 | 689 | 686 | 689 | 4,500 |
2023/02/13 | 694 | 696 | 686 | 689 | 10,700 |
2023/02/10 | 691 | 691 | 686 | 690 | 7,100 |
2023/02/09 | 689 | 696 | 686 | 688 | 12,800 |
2023/02/08 | 690 | 699 | 687 | 687 | 13,000 |
2023/02/07 | 692 | 696 | 691 | 691 | 4,500 |
2023/02/06 | 687 | 693 | 685 | 691 | 8,600 |
2023/02/03 | 693 | 696 | 680 | 683 | 15,700 |
2023/02/02 | 697 | 700 | 690 | 690 | 12,200 |
2023/02/01 | 696 | 698 | 692 | 694 | 12,400 |
2023/01/31 | 697 | 697 | 689 | 689 | 12,300 |
2023/01/30 | 685 | 696 | 682 | 693 | 61,600 |
2023/01/27 | 682 | 683 | 676 | 681 | 14,800 |
2023/01/26 | 684 | 687 | 678 | 682 | 19,300 |
2023/01/25 | 682 | 685 | 680 | 684 | 13,900 |
2023/01/24 | 682 | 682 | 678 | 682 | 12,800 |
2023/01/23 | 677 | 680 | 674 | 680 | 15,200 |
2023/01/20 | 676 | 679 | 676 | 677 | 15,700 |
2023/01/19 | 675 | 681 | 675 | 677 | 22,700 |
2023/01/18 | 664 | 678 | 664 | 674 | 21,000 |
2023/01/17 | 668 | 669 | 658 | 664 | 28,600 |
2023/01/16 | 686 | 686 | 670 | 670 | 35,100 |
2023/01/13 | 700 | 701 | 689 | 690 | 31,900 |
2023/01/12 | 714 | 714 | 700 | 700 | 21,500 |
2023/01/11 | 710 | 717 | 708 | 711 | 11,700 |
2023/01/10 | 713 | 718 | 710 | 710 | 12,200 |
2023/01/06 | 710 | 716 | 710 | 713 | 7,300 |
2023/01/05 | 715 | 716 | 710 | 710 | 11,700 |
2023/01/04 | 725 | 725 | 715 | 715 | 13,500 |