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

ワコム(6727)の株価時系列情報

ワコム(6727)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
2020/12/30 871 875 855 865 1,421,500
2020/12/29 882 895 861 883 1,940,900
2020/12/28 882 895 862 868 2,904,100
2020/12/25 835 838 822 830 1,344,600
2020/12/24 828 841 820 837 1,328,700
2020/12/23 844 856 835 843 1,213,000
2020/12/22 869 873 836 844 2,083,500
2020/12/21 895 914 885 891 1,414,300
2020/12/18 921 925 890 898 1,879,300
2020/12/17 938 944 916 926 1,198,000
2020/12/16 933 952 928 939 955,900
2020/12/15 977 982 943 948 1,604,000
2020/12/14 971 986 947 972 2,025,400
2020/12/11 918 946 913 946 1,494,800
2020/12/10 896 912 895 912 862,100
2020/12/09 907 911 884 905 1,823,300
2020/12/08 884 918 876 917 1,149,200
2020/12/07 916 926 891 897 1,249,700
2020/12/04 934 939 886 909 2,707,100
2020/12/03 977 978 950 953 1,665,000
2020/12/02 961 979 953 971 1,784,900
2020/12/01 935 970 925 963 2,468,500
2020/11/30 1,004 1,009 961 965 3,689,800
2020/11/27 918 961 916 961 4,835,700
2020/11/26 880 926 880 908 4,909,000
2020/11/25 826 874 822 853 4,838,400
2020/11/24 800 816 796 807 2,704,500
2020/11/20 745 799 741 788 3,714,300
2020/11/19 732 735 705 720 1,481,400
2020/11/18 730 741 726 731 856,000
2020/11/17 755 755 734 735 1,320,500
2020/11/16 763 763 744 754 1,405,900
2020/11/13 744 764 736 743 1,502,000
2020/11/12 734 750 727 735 1,691,500
2020/11/11 741 744 693 719 2,730,300
2020/11/10 777 780 752 754 2,235,700
2020/11/09 756 784 750 781 1,659,700
2020/11/06 772 774 747 755 2,128,600
2020/11/05 796 799 758 783 2,741,200
2020/11/04 808 835 778 799 5,550,300
2020/11/02 744 784 743 784 7,020,500
2020/10/30 713 719 682 684 2,046,900
2020/10/29 681 710 678 703 1,529,300
2020/10/28 675 694 673 688 847,400
2020/10/27 658 678 648 678 1,107,100
2020/10/26 673 675 661 662 703,000
2020/10/23 673 677 659 667 671,300
2020/10/22 680 684 669 672 672,100
2020/10/21 667 693 667 687 1,255,200
2020/10/20 669 679 662 667 723,400
2020/10/19 651 672 643 669 794,300
2020/10/16 680 680 651 655 1,637,800
2020/10/15 692 698 681 690 839,300
2020/10/14 680 694 679 692 911,800
2020/10/13 675 679 666 677 591,300
2020/10/12 675 676 661 671 588,800
2020/10/09 673 674 663 670 720,300
2020/10/08 677 677 665 674 713,500
2020/10/07 666 672 662 670 726,700
2020/10/06 682 684 663 675 889,900
2020/10/05 675 682 672 675 812,300
2020/10/02 688 691 660 667 1,578,500
2020/09/30 705 708 689 691 1,087,700
2020/09/29 708 718 702 712 964,800
2020/09/28 720 723 698 706 1,253,200
2020/09/25 703 712 700 711 938,600
2020/09/24 706 714 696 696 1,090,700
2020/09/23 714 720 707 712 1,446,100
2020/09/18 700 715 695 714 1,881,200
2020/09/17 685 697 679 696 1,025,500
2020/09/16 680 697 678 695 1,108,800
2020/09/15 697 699 682 684 1,165,000
2020/09/14 692 704 687 703 1,040,600
2020/09/11 681 695 676 692 960,200
2020/09/10 677 690 676 681 823,400
2020/09/09 665 677 659 677 1,023,000
2020/09/08 674 678 667 674 691,400
2020/09/07 680 686 671 677 955,100
2020/09/04 682 690 675 681 1,353,200
2020/09/03 700 709 700 707 948,400
2020/09/02 691 703 688 702 1,009,100
2020/09/01 690 697 675 694 994,900
2020/08/31 700 706 693 693 761,100
2020/08/28 710 716 678 685 2,099,500
2020/08/27 700 727 697 716 1,455,400
2020/08/26 706 710 697 702 1,453,600
2020/08/25 729 730 707 715 1,902,300
2020/08/24 679 736 677 730 4,402,300
2020/08/21 660 669 646 652 922,700
2020/08/20 655 658 639 645 796,900
2020/08/19 669 670 655 656 646,200
2020/08/18 675 676 661 661 738,700
2020/08/17 670 685 670 675 795,200
2020/08/14 672 672 663 666 718,200
2020/08/13 688 688 667 668 794,800
2020/08/12 688 688 657 676 1,467,000
2020/08/11 704 706 680 688 1,400,900
2020/08/07 700 720 698 705 2,098,100
2020/08/06 680 713 680 700 2,162,500
2020/08/05 690 695 673 678 2,138,200
2020/08/04 672 708 670 687 4,399,500
2020/08/03 632 672 630 672 5,806,800
2020/07/31 588 594 568 572 1,072,200
2020/07/30 590 590 582 590 535,800
2020/07/29 592 598 585 585 761,300
2020/07/28 598 609 592 594 1,304,800
2020/07/27 576 594 574 593 936,900
2020/07/22 582 584 575 582 738,400
2020/07/21 576 594 575 587 1,146,800
2020/07/20 574 579 565 578 596,900
2020/07/17 573 581 567 574 619,900
2020/07/16 573 577 565 573 902,900
2020/07/15 580 590 569 583 1,257,600
2020/07/14 579 579 565 573 750,200
2020/07/13 582 584 573 581 936,400
2020/07/10 586 586 562 571 1,593,400
2020/07/09 582 592 574 587 1,644,500
2020/07/08 551 579 547 577 1,522,200
2020/07/07 563 563 551 556 909,700
2020/07/06 542 556 540 553 1,174,300
2020/07/03 530 540 524 533 974,000
2020/07/02 544 552 529 541 1,727,200
2020/07/01 552 553 531 535 987,400
2020/06/30 549 555 530 549 1,526,900
2020/06/29 567 570 548 552 941,900
2020/06/26 561 572 559 568 1,048,600
2020/06/25 551 563 551 561 668,700
2020/06/24 554 561 552 558 922,600
2020/06/23 560 560 540 555 1,285,200
2020/06/22 554 562 549 558 647,500
2020/06/19 551 565 547 559 1,004,200
2020/06/18 549 560 540 557 820,500
2020/06/17 558 558 543 553 901,700
2020/06/16 550 563 548 558 1,055,500
2020/06/15 557 557 533 534 1,287,600
2020/06/12 530 562 525 556 2,019,800
2020/06/11 585 589 570 570 2,018,000
2020/06/10 550 597 548 595 3,633,900
2020/06/09 549 563 540 551 2,672,900
2020/06/08 535 535 515 522 937,900
2020/06/05 530 533 522 526 1,089,400
2020/06/04 518 533 512 533 1,771,200
2020/06/03 516 526 503 509 1,480,900
2020/06/02 501 515 492 511 1,365,700
2020/06/01 485 509 484 498 1,601,400
2020/05/29 478 488 476 486 1,017,100
2020/05/28 476 480 469 480 956,100
2020/05/27 474 476 461 475 847,900
2020/05/26 480 488 474 477 1,032,100
2020/05/25 462 479 459 477 1,053,600
2020/05/22 463 466 454 456 738,900
2020/05/21 460 463 454 459 824,200
2020/05/20 468 474 462 469 680,800
2020/05/19 465 473 454 470 1,058,400
2020/05/18 476 479 450 461 1,501,900
2020/05/15 473 482 463 474 1,132,600
2020/05/14 488 493 474 474 1,217,300
2020/05/13 468 493 466 491 1,690,100
2020/05/12 450 480 450 479 3,653,900
2020/05/11 449 457 439 457 2,817,300
2020/05/08 385 385 359 377 1,968,800
2020/05/07 370 385 370 384 806,700
2020/05/01 378 383 371 371 918,600
2020/04/30 390 393 378 378 1,210,800
2020/04/28 375 380 371 380 560,800
2020/04/27 371 380 367 377 964,700
2020/04/24 361 367 355 364 521,000
2020/04/23 353 363 353 358 595,900
2020/04/22 351 356 342 348 751,900
2020/04/21 375 377 356 357 985,700
2020/04/20 357 380 357 379 1,198,500
2020/04/17 350 369 344 364 1,793,300
2020/04/16 324 344 323 343 781,000
2020/04/15 333 333 320 322 651,600
2020/04/14 328 335 325 334 432,000
2020/04/13 337 337 330 331 354,100
2020/04/10 336 339 327 339 513,200
2020/04/09 332 339 331 336 661,300
2020/04/08 328 332 324 328 761,500
2020/04/07 331 333 318 325 708,200
2020/04/06 312 327 308 327 857,200
2020/04/03 310 317 309 314 885,700
2020/04/02 300 315 300 307 748,800
2020/04/01 317 322 304 308 656,600
2020/03/31 324 328 312 318 684,700
2020/03/30 325 325 310 322 780,600
2020/03/27 321 327 313 327 1,339,200
2020/03/26 305 310 299 305 680,300
2020/03/25 315 315 298 308 1,210,200
2020/03/24 301 306 292 299 1,107,700
2020/03/23 269 291 267 290 1,689,700
2020/03/19 275 280 260 264 1,196,600
2020/03/18 278 286 271 272 1,294,200
2020/03/17 254 275 253 273 1,433,100
2020/03/16 266 276 263 264 713,400
2020/03/13 262 270 255 265 1,303,100
2020/03/12 290 301 283 286 1,497,900
2020/03/11 306 317 302 302 722,700
2020/03/10 296 311 285 307 1,111,700
2020/03/09 311 318 301 304 1,202,600
2020/03/06 328 331 323 323 950,200
2020/03/05 341 343 332 335 707,600
2020/03/04 328 339 328 333 668,000
2020/03/03 356 357 335 335 999,300
2020/03/02 329 348 327 340 1,589,800
2020/02/28 331 345 331 334 1,210,900
2020/02/27 361 365 349 350 1,333,700
2020/02/26 359 363 354 363 626,000
2020/02/25 361 371 361 364 891,900
2020/02/21 387 392 385 388 538,100
2020/02/20 391 394 384 388 632,800
2020/02/19 393 396 387 389 608,200
2020/02/18 388 394 382 392 665,100
2020/02/17 401 401 390 390 663,500
2020/02/14 395 401 392 401 461,100
2020/02/13 399 401 394 397 566,800
2020/02/12 397 401 392 399 456,500
2020/02/10 395 400 390 397 516,700
2020/02/07 404 409 398 398 394,400
2020/02/06 402 408 399 404 703,800
2020/02/05 395 399 391 391 642,500
2020/02/04 386 390 382 387 916,900
2020/02/03 380 388 372 386 1,439,800
2020/01/31 402 409 402 404 455,900
2020/01/30 411 414 401 404 618,100
2020/01/29 416 419 412 414 429,700
2020/01/28 412 417 408 416 577,900
2020/01/27 420 420 412 414 891,400
2020/01/24 443 444 435 436 529,600
2020/01/23 450 450 441 443 401,700
2020/01/22 447 455 446 453 333,800
2020/01/21 454 455 450 452 323,700
2020/01/20 451 460 451 457 248,900
2020/01/17 460 460 451 453 342,500
2020/01/16 455 461 455 456 432,200
2020/01/15 453 460 453 458 417,500
2020/01/14 463 463 454 461 478,400
2020/01/10 462 466 459 462 477,500
2020/01/09 460 466 458 458 880,500
2020/01/08 446 453 441 450 1,059,500
2020/01/07 446 455 445 450 896,800
2020/01/06 437 441 432 437 733,700

このページの先頭へ