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 |
---|---|---|---|---|---|
2023/12/29 | 651 | 657 | 650 | 657 | 314,300 |
2023/12/28 | 651 | 658 | 646 | 657 | 235,000 |
2023/12/27 | 648 | 658 | 648 | 652 | 408,400 |
2023/12/26 | 638 | 649 | 637 | 643 | 395,500 |
2023/12/25 | 658 | 663 | 641 | 642 | 403,800 |
2023/12/22 | 667 | 668 | 657 | 658 | 388,500 |
2023/12/21 | 676 | 681 | 661 | 668 | 564,900 |
2023/12/20 | 669 | 686 | 668 | 678 | 561,900 |
2023/12/19 | 658 | 666 | 654 | 664 | 479,300 |
2023/12/18 | 660 | 661 | 651 | 658 | 477,900 |
2023/12/15 | 665 | 670 | 659 | 668 | 476,800 |
2023/12/14 | 664 | 668 | 656 | 664 | 653,000 |
2023/12/13 | 666 | 675 | 660 | 664 | 516,300 |
2023/12/12 | 685 | 685 | 667 | 668 | 501,600 |
2023/12/11 | 677 | 685 | 674 | 679 | 439,700 |
2023/12/08 | 680 | 687 | 670 | 673 | 801,600 |
2023/12/07 | 681 | 696 | 678 | 686 | 562,700 |
2023/12/06 | 671 | 694 | 670 | 690 | 450,000 |
2023/12/05 | 685 | 691 | 672 | 672 | 558,000 |
2023/12/04 | 702 | 706 | 688 | 699 | 515,900 |
2023/12/01 | 692 | 703 | 687 | 702 | 744,900 |
2023/11/30 | 679 | 688 | 676 | 688 | 818,100 |
2023/11/29 | 657 | 678 | 655 | 675 | 680,800 |
2023/11/28 | 676 | 679 | 658 | 661 | 799,700 |
2023/11/27 | 687 | 690 | 678 | 685 | 408,100 |
2023/11/24 | 701 | 707 | 686 | 686 | 574,300 |
2023/11/22 | 693 | 707 | 693 | 700 | 365,500 |
2023/11/21 | 702 | 707 | 697 | 702 | 437,100 |
2023/11/20 | 723 | 726 | 706 | 706 | 450,900 |
2023/11/17 | 715 | 723 | 705 | 720 | 733,000 |
2023/11/16 | 743 | 743 | 716 | 717 | 882,000 |
2023/11/15 | 727 | 757 | 722 | 751 | 1,213,400 |
2023/11/14 | 697 | 716 | 696 | 716 | 879,500 |
2023/11/13 | 709 | 718 | 692 | 693 | 988,400 |
2023/11/10 | 730 | 730 | 710 | 710 | 1,018,400 |
2023/11/09 | 710 | 736 | 710 | 732 | 1,511,300 |
2023/11/08 | 701 | 709 | 691 | 707 | 1,583,800 |
2023/11/07 | 702 | 731 | 699 | 699 | 2,592,800 |
2023/11/06 | 682 | 705 | 670 | 702 | 2,779,900 |
2023/11/02 | 617 | 672 | 617 | 672 | 4,862,000 |
2023/11/01 | 617 | 617 | 614 | 617 | 1,198,800 |
2023/10/31 | 524 | 524 | 507 | 517 | 731,300 |
2023/10/30 | 532 | 534 | 517 | 524 | 660,200 |
2023/10/27 | 537 | 546 | 534 | 546 | 439,700 |
2023/10/26 | 536 | 545 | 531 | 535 | 508,900 |
2023/10/25 | 543 | 550 | 538 | 544 | 357,100 |
2023/10/24 | 525 | 540 | 522 | 536 | 750,700 |
2023/10/23 | 555 | 556 | 532 | 532 | 658,600 |
2023/10/20 | 562 | 565 | 559 | 559 | 514,200 |
2023/10/19 | 570 | 573 | 565 | 567 | 224,000 |
2023/10/18 | 579 | 579 | 570 | 578 | 193,400 |
2023/10/17 | 571 | 578 | 567 | 575 | 259,000 |
2023/10/16 | 574 | 575 | 560 | 563 | 357,300 |
2023/10/13 | 583 | 586 | 577 | 579 | 261,800 |
2023/10/12 | 584 | 590 | 581 | 589 | 207,800 |
2023/10/11 | 590 | 594 | 583 | 584 | 275,200 |
2023/10/10 | 595 | 596 | 589 | 590 | 227,400 |
2023/10/06 | 594 | 597 | 590 | 593 | 402,400 |
2023/10/05 | 580 | 596 | 574 | 591 | 619,200 |
2023/10/04 | 560 | 579 | 559 | 573 | 591,100 |
2023/10/03 | 579 | 580 | 566 | 567 | 453,000 |
2023/10/02 | 599 | 602 | 581 | 581 | 546,700 |
2023/09/29 | 602 | 606 | 592 | 593 | 553,500 |
2023/09/28 | 611 | 612 | 603 | 606 | 411,000 |
2023/09/27 | 605 | 615 | 603 | 615 | 422,200 |
2023/09/26 | 603 | 608 | 601 | 604 | 231,200 |
2023/09/25 | 603 | 609 | 600 | 606 | 279,500 |
2023/09/22 | 597 | 608 | 596 | 603 | 444,900 |
2023/09/21 | 607 | 612 | 601 | 601 | 413,200 |
2023/09/20 | 619 | 619 | 607 | 607 | 511,700 |
2023/09/19 | 616 | 620 | 614 | 619 | 392,100 |
2023/09/15 | 617 | 620 | 612 | 617 | 408,500 |
2023/09/14 | 612 | 617 | 608 | 613 | 310,700 |
2023/09/13 | 620 | 620 | 607 | 612 | 407,300 |
2023/09/12 | 614 | 623 | 614 | 622 | 467,400 |
2023/09/11 | 610 | 618 | 609 | 614 | 489,500 |
2023/09/08 | 612 | 613 | 607 | 609 | 473,500 |
2023/09/07 | 617 | 624 | 613 | 613 | 687,500 |
2023/09/06 | 615 | 627 | 614 | 619 | 769,600 |
2023/09/05 | 609 | 614 | 606 | 613 | 458,600 |
2023/09/04 | 604 | 616 | 602 | 615 | 748,800 |
2023/09/01 | 603 | 603 | 597 | 599 | 376,000 |
2023/08/31 | 602 | 606 | 600 | 600 | 405,300 |
2023/08/30 | 601 | 604 | 597 | 604 | 459,400 |
2023/08/29 | 596 | 602 | 591 | 600 | 348,600 |
2023/08/28 | 585 | 595 | 584 | 594 | 478,400 |
2023/08/25 | 575 | 581 | 570 | 580 | 354,900 |
2023/08/24 | 578 | 586 | 573 | 584 | 515,300 |
2023/08/23 | 562 | 577 | 560 | 577 | 479,700 |
2023/08/22 | 566 | 568 | 559 | 565 | 715,200 |
2023/08/21 | 575 | 575 | 567 | 568 | 440,500 |
2023/08/18 | 577 | 578 | 572 | 578 | 374,800 |
2023/08/17 | 577 | 582 | 571 | 580 | 445,800 |
2023/08/16 | 585 | 586 | 578 | 578 | 573,400 |
2023/08/15 | 591 | 596 | 585 | 588 | 474,200 |
2023/08/14 | 592 | 603 | 585 | 586 | 569,200 |
2023/08/10 | 597 | 602 | 591 | 592 | 804,400 |
2023/08/09 | 598 | 603 | 593 | 603 | 512,200 |
2023/08/08 | 615 | 621 | 600 | 600 | 498,800 |
2023/08/07 | 606 | 617 | 600 | 617 | 408,600 |
2023/08/04 | 622 | 624 | 611 | 611 | 690,000 |
2023/08/03 | 635 | 635 | 618 | 622 | 890,300 |
2023/08/02 | 620 | 637 | 614 | 629 | 738,300 |
2023/08/01 | 622 | 655 | 621 | 623 | 1,901,600 |
2023/07/31 | 613 | 614 | 602 | 605 | 742,200 |
2023/07/28 | 603 | 612 | 597 | 607 | 877,900 |
2023/07/27 | 613 | 617 | 609 | 613 | 451,100 |
2023/07/26 | 620 | 623 | 612 | 617 | 393,300 |
2023/07/25 | 606 | 619 | 605 | 619 | 834,500 |
2023/07/24 | 602 | 606 | 600 | 601 | 339,100 |
2023/07/21 | 596 | 603 | 591 | 596 | 580,000 |
2023/07/20 | 606 | 611 | 599 | 599 | 692,900 |
2023/07/19 | 612 | 615 | 604 | 609 | 619,200 |
2023/07/18 | 602 | 612 | 601 | 607 | 504,200 |
2023/07/14 | 604 | 607 | 597 | 603 | 460,600 |
2023/07/13 | 608 | 609 | 601 | 605 | 572,200 |
2023/07/12 | 599 | 608 | 591 | 605 | 689,400 |
2023/07/11 | 605 | 607 | 595 | 596 | 569,100 |
2023/07/10 | 606 | 606 | 600 | 600 | 508,500 |
2023/07/07 | 593 | 607 | 592 | 600 | 674,900 |
2023/07/06 | 588 | 607 | 587 | 597 | 835,500 |
2023/07/05 | 585 | 602 | 583 | 594 | 792,900 |
2023/07/04 | 590 | 590 | 582 | 584 | 1,044,900 |
2023/07/03 | 596 | 602 | 593 | 597 | 935,300 |
2023/06/30 | 595 | 596 | 585 | 588 | 1,044,600 |
2023/06/29 | 588 | 606 | 587 | 598 | 1,528,100 |
2023/06/28 | 588 | 589 | 577 | 587 | 691,000 |
2023/06/27 | 581 | 584 | 568 | 581 | 1,211,700 |
2023/06/26 | 590 | 590 | 577 | 585 | 1,100,400 |
2023/06/23 | 611 | 611 | 591 | 593 | 1,101,000 |
2023/06/22 | 610 | 615 | 605 | 608 | 892,200 |
2023/06/21 | 608 | 617 | 605 | 613 | 850,800 |
2023/06/20 | 616 | 618 | 602 | 614 | 1,723,200 |
2023/06/19 | 631 | 635 | 624 | 625 | 983,000 |
2023/06/16 | 625 | 632 | 622 | 630 | 1,021,800 |
2023/06/15 | 628 | 628 | 615 | 616 | 748,400 |
2023/06/14 | 646 | 647 | 634 | 634 | 671,500 |
2023/06/13 | 652 | 659 | 644 | 645 | 643,400 |
2023/06/12 | 643 | 655 | 643 | 652 | 803,900 |
2023/06/09 | 640 | 646 | 628 | 633 | 1,663,000 |
2023/06/08 | 686 | 686 | 642 | 643 | 1,029,300 |
2023/06/07 | 707 | 707 | 683 | 683 | 944,900 |
2023/06/06 | 718 | 718 | 700 | 701 | 429,800 |
2023/06/05 | 730 | 730 | 712 | 724 | 332,500 |
2023/06/02 | 723 | 733 | 718 | 719 | 440,500 |
2023/06/01 | 703 | 720 | 702 | 718 | 331,800 |
2023/05/31 | 717 | 717 | 698 | 703 | 656,600 |
2023/05/30 | 719 | 734 | 719 | 721 | 388,800 |
2023/05/29 | 724 | 726 | 719 | 722 | 335,100 |
2023/05/26 | 716 | 726 | 709 | 716 | 548,100 |
2023/05/25 | 738 | 738 | 726 | 729 | 480,000 |
2023/05/24 | 734 | 740 | 729 | 738 | 271,600 |
2023/05/23 | 745 | 746 | 737 | 737 | 409,900 |
2023/05/22 | 742 | 748 | 738 | 741 | 512,600 |
2023/05/19 | 722 | 737 | 722 | 735 | 582,000 |
2023/05/18 | 729 | 730 | 724 | 727 | 523,000 |
2023/05/17 | 730 | 735 | 728 | 731 | 490,700 |
2023/05/16 | 730 | 733 | 716 | 731 | 627,300 |
2023/05/15 | 687 | 717 | 683 | 717 | 660,600 |
2023/05/12 | 685 | 700 | 672 | 685 | 1,096,500 |
2023/05/11 | 736 | 746 | 736 | 740 | 526,700 |
2023/05/10 | 748 | 749 | 730 | 732 | 423,500 |
2023/05/09 | 740 | 751 | 740 | 748 | 819,000 |
2023/05/08 | 724 | 735 | 722 | 733 | 698,900 |
2023/05/02 | 708 | 718 | 705 | 716 | 559,700 |
2023/05/01 | 695 | 702 | 692 | 700 | 442,600 |
2023/04/28 | 676 | 687 | 675 | 687 | 451,200 |
2023/04/27 | 655 | 668 | 653 | 663 | 491,500 |
2023/04/26 | 667 | 668 | 657 | 660 | 276,500 |
2023/04/25 | 677 | 681 | 671 | 673 | 211,800 |
2023/04/24 | 671 | 677 | 661 | 675 | 339,400 |
2023/04/21 | 664 | 674 | 656 | 662 | 289,500 |
2023/04/20 | 654 | 669 | 654 | 664 | 301,700 |
2023/04/19 | 671 | 673 | 654 | 658 | 369,100 |
2023/04/18 | 687 | 688 | 668 | 671 | 502,300 |
2023/04/17 | 663 | 690 | 652 | 687 | 875,500 |
2023/04/14 | 670 | 670 | 657 | 662 | 319,100 |
2023/04/13 | 662 | 668 | 658 | 662 | 382,900 |
2023/04/12 | 665 | 670 | 661 | 668 | 329,500 |
2023/04/11 | 668 | 673 | 665 | 666 | 274,800 |
2023/04/10 | 652 | 665 | 651 | 663 | 299,000 |
2023/04/07 | 646 | 657 | 645 | 647 | 371,100 |
2023/04/06 | 652 | 656 | 643 | 649 | 570,300 |
2023/04/05 | 685 | 688 | 667 | 668 | 472,300 |
2023/04/04 | 694 | 700 | 688 | 691 | 658,500 |
2023/04/03 | 700 | 704 | 694 | 700 | 560,500 |
2023/03/31 | 700 | 707 | 686 | 690 | 586,100 |
2023/03/30 | 684 | 700 | 682 | 700 | 988,400 |
2023/03/29 | 686 | 697 | 678 | 694 | 565,200 |
2023/03/28 | 698 | 698 | 676 | 679 | 280,600 |
2023/03/27 | 700 | 702 | 691 | 695 | 308,400 |
2023/03/24 | 681 | 699 | 681 | 697 | 386,100 |
2023/03/23 | 675 | 684 | 669 | 681 | 346,100 |
2023/03/22 | 677 | 689 | 672 | 688 | 357,600 |
2023/03/20 | 662 | 665 | 654 | 661 | 382,400 |
2023/03/17 | 648 | 669 | 647 | 665 | 596,400 |
2023/03/16 | 628 | 645 | 628 | 644 | 394,400 |
2023/03/15 | 647 | 653 | 642 | 648 | 321,900 |
2023/03/14 | 658 | 659 | 639 | 644 | 659,500 |
2023/03/13 | 682 | 682 | 665 | 673 | 648,400 |
2023/03/10 | 685 | 699 | 683 | 692 | 696,300 |
2023/03/09 | 686 | 695 | 685 | 688 | 517,900 |
2023/03/08 | 673 | 680 | 672 | 676 | 326,000 |
2023/03/07 | 670 | 677 | 667 | 672 | 337,100 |
2023/03/06 | 666 | 673 | 663 | 671 | 524,600 |
2023/03/03 | 658 | 664 | 654 | 663 | 512,400 |
2023/03/02 | 653 | 657 | 651 | 656 | 296,500 |
2023/03/01 | 655 | 655 | 645 | 654 | 436,100 |
2023/02/28 | 653 | 656 | 650 | 654 | 294,100 |
2023/02/27 | 650 | 657 | 648 | 652 | 239,500 |
2023/02/24 | 646 | 654 | 644 | 654 | 361,100 |
2023/02/22 | 649 | 649 | 639 | 642 | 425,700 |
2023/02/21 | 660 | 663 | 656 | 656 | 285,400 |
2023/02/20 | 661 | 667 | 655 | 661 | 239,000 |
2023/02/17 | 664 | 669 | 661 | 662 | 283,600 |
2023/02/16 | 678 | 680 | 665 | 674 | 305,400 |
2023/02/15 | 692 | 693 | 666 | 668 | 403,500 |
2023/02/14 | 673 | 692 | 671 | 690 | 507,400 |
2023/02/13 | 673 | 676 | 663 | 663 | 423,100 |
2023/02/10 | 654 | 673 | 653 | 668 | 504,100 |
2023/02/09 | 648 | 661 | 647 | 661 | 254,800 |
2023/02/08 | 660 | 663 | 649 | 653 | 500,600 |
2023/02/07 | 657 | 668 | 653 | 660 | 636,900 |
2023/02/06 | 679 | 683 | 658 | 664 | 666,200 |
2023/02/03 | 672 | 675 | 662 | 671 | 882,300 |
2023/02/02 | 685 | 692 | 669 | 670 | 685,300 |
2023/02/01 | 657 | 709 | 657 | 686 | 2,468,400 |
2023/01/31 | 642 | 650 | 636 | 637 | 600,400 |
2023/01/30 | 639 | 650 | 637 | 642 | 605,600 |
2023/01/27 | 637 | 644 | 636 | 639 | 446,500 |
2023/01/26 | 637 | 640 | 630 | 638 | 372,700 |
2023/01/25 | 638 | 639 | 630 | 633 | 391,900 |
2023/01/24 | 635 | 645 | 629 | 640 | 545,500 |
2023/01/23 | 622 | 627 | 613 | 626 | 388,900 |
2023/01/20 | 601 | 613 | 600 | 612 | 313,500 |
2023/01/19 | 596 | 604 | 593 | 600 | 215,400 |
2023/01/18 | 592 | 604 | 590 | 601 | 364,900 |
2023/01/17 | 583 | 598 | 583 | 594 | 216,200 |
2023/01/16 | 585 | 594 | 582 | 586 | 318,700 |
2023/01/13 | 590 | 601 | 589 | 590 | 324,800 |
2023/01/12 | 599 | 600 | 594 | 596 | 173,500 |
2023/01/11 | 594 | 603 | 594 | 602 | 389,800 |
2023/01/10 | 585 | 588 | 583 | 586 | 278,100 |
2023/01/06 | 573 | 580 | 569 | 576 | 447,800 |
2023/01/05 | 567 | 575 | 566 | 574 | 323,300 |
2023/01/04 | 580 | 580 | 568 | 568 | 466,000 |