ワットマン(9927)の株価時系列情報
ワットマン(9927)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 |
---|---|---|---|---|---|
2024/04/18 | 701 | 703 | 701 | 701 | 400 |
2024/04/17 | 706 | 706 | 706 | 706 | 200 |
2024/04/16 | 709 | 709 | 709 | 709 | 100 |
2024/04/15 | 710 | 713 | 710 | 713 | 400 |
2024/04/12 | 702 | 709 | 700 | 709 | 400 |
2024/04/11 | 698 | 703 | 696 | 703 | 2,100 |
2024/04/10 | 704 | 705 | 700 | 705 | 2,000 |
2024/04/09 | 704 | 707 | 702 | 707 | 1,400 |
2024/04/08 | 706 | 710 | 704 | 706 | 2,000 |
2024/04/05 | 705 | 711 | 705 | 706 | 1,800 |
2024/04/04 | 710 | 715 | 710 | 711 | 700 |
2024/04/03 | 712 | 712 | 711 | 711 | 200 |
2024/04/02 | 716 | 716 | 712 | 712 | 300 |
2024/04/01 | 712 | 716 | 711 | 716 | 300 |
2024/03/29 | 712 | 717 | 711 | 711 | 3,700 |
2024/03/28 | 730 | 730 | 715 | 715 | 1,100 |
2024/03/27 | 717 | 732 | 717 | 732 | 1,500 |
2024/03/26 | 729 | 730 | 721 | 730 | 1,400 |
2024/03/25 | 720 | 731 | 720 | 731 | 900 |
2024/03/22 | 731 | 733 | 722 | 726 | 800 |
2024/03/21 | 725 | 730 | 716 | 730 | 1,500 |
2024/03/19 | 720 | 724 | 717 | 720 | 1,900 |
2024/03/18 | 719 | 723 | 716 | 720 | 1,800 |
2024/03/15 | 722 | 722 | 715 | 715 | 1,400 |
2024/03/14 | 740 | 740 | 730 | 730 | 500 |
2024/03/13 | 746 | 746 | 728 | 740 | 3,200 |
2024/03/12 | 754 | 769 | 730 | 746 | 9,800 |
2024/03/11 | 721 | 810 | 721 | 758 | 71,500 |
2024/03/08 | 702 | 718 | 695 | 718 | 7,900 |
2024/03/07 | 702 | 706 | 702 | 702 | 1,500 |
2024/03/06 | 701 | 703 | 701 | 702 | 1,100 |
2024/03/05 | 703 | 707 | 698 | 707 | 600 |
2024/03/04 | 701 | 708 | 701 | 703 | 1,800 |
2024/03/01 | 705 | 709 | 701 | 701 | 2,400 |
2024/02/29 | 706 | 707 | 705 | 705 | 3,800 |
2024/02/28 | 713 | 715 | 705 | 705 | 15,600 |
2024/02/27 | 703 | 712 | 693 | 711 | 13,200 |
2024/02/26 | 718 | 718 | 701 | 711 | 3,400 |
2024/02/22 | 711 | 712 | 692 | 709 | 28,800 |
2024/02/21 | 713 | 718 | 710 | 712 | 1,900 |
2024/02/20 | 721 | 721 | 721 | 721 | 600 |
2024/02/19 | 712 | 720 | 712 | 717 | 1,300 |
2024/02/16 | 700 | 718 | 700 | 716 | 5,900 |
2024/02/15 | 714 | 715 | 698 | 702 | 8,400 |
2024/02/14 | 712 | 724 | 712 | 712 | 3,700 |
2024/02/13 | 712 | 722 | 712 | 712 | 1,900 |
2024/02/09 | 705 | 723 | 705 | 712 | 4,800 |
2024/02/08 | 720 | 737 | 716 | 718 | 3,900 |
2024/02/07 | 730 | 730 | 715 | 721 | 6,400 |
2024/02/06 | 748 | 748 | 715 | 730 | 7,000 |
2024/02/05 | 734 | 758 | 734 | 758 | 4,800 |
2024/02/02 | 753 | 756 | 681 | 733 | 52,800 |
2024/02/01 | 779 | 785 | 749 | 757 | 11,700 |
2024/01/31 | 807 | 807 | 782 | 793 | 3,200 |
2024/01/30 | 818 | 818 | 795 | 806 | 5,600 |
2024/01/29 | 846 | 846 | 805 | 814 | 11,000 |
2024/01/26 | 827 | 859 | 827 | 853 | 2,500 |
2024/01/25 | 835 | 860 | 827 | 852 | 5,600 |
2024/01/24 | 844 | 852 | 824 | 827 | 4,900 |
2024/01/23 | 859 | 859 | 845 | 845 | 300 |
2024/01/22 | 856 | 857 | 855 | 857 | 300 |
2024/01/19 | 858 | 863 | 848 | 863 | 900 |
2024/01/18 | 863 | 873 | 863 | 873 | 1,200 |
2024/01/17 | 858 | 867 | 845 | 867 | 3,700 |
2024/01/16 | 876 | 888 | 861 | 873 | 5,600 |
2024/01/15 | 856 | 877 | 841 | 877 | 1,800 |
2024/01/12 | 871 | 877 | 856 | 856 | 1,200 |
2024/01/11 | 873 | 880 | 852 | 880 | 3,700 |
2024/01/10 | 877 | 877 | 861 | 876 | 1,200 |
2024/01/09 | 845 | 890 | 845 | 878 | 3,400 |
2024/01/05 | 866 | 880 | 853 | 860 | 5,900 |
2024/01/04 | 895 | 895 | 880 | 880 | 600 |
2023/12/29 | 907 | 907 | 900 | 900 | 300 |
2023/12/28 | 900 | 900 | 900 | 900 | 100 |
2023/12/27 | 887 | 887 | 860 | 885 | 800 |
2023/12/26 | 890 | 899 | 871 | 886 | 1,100 |
2023/12/25 | 895 | 919 | 854 | 890 | 9,300 |
2023/12/22 | 907 | 907 | 900 | 900 | 500 |
2023/12/21 | 880 | 880 | 880 | 880 | 400 |
2023/12/20 | 897 | 910 | 886 | 910 | 8,100 |
2023/12/19 | 895 | 895 | 880 | 895 | 1,400 |
2023/12/18 | 887 | 887 | 887 | 887 | 1,100 |
2023/12/15 | 885 | 897 | 885 | 887 | 4,200 |
2023/12/14 | 886 | 886 | 886 | 886 | 400 |
2023/12/13 | 885 | 885 | 881 | 885 | 700 |
2023/12/12 | 873 | 885 | 873 | 885 | 600 |
2023/12/11 | 851 | 871 | 845 | 871 | 1,400 |
2023/12/08 | 857 | 876 | 853 | 876 | 700 |
2023/12/07 | 864 | 873 | 856 | 857 | 800 |
2023/12/06 | 873 | 873 | 873 | 873 | 100 |
2023/12/05 | 852 | 875 | 839 | 875 | 2,500 |
2023/12/04 | 852 | 853 | 852 | 853 | 200 |
2023/11/30 | 865 | 886 | 857 | 886 | 1,600 |
2023/11/28 | 880 | 895 | 870 | 895 | 37,200 |
2023/11/27 | 896 | 896 | 887 | 887 | 200 |
2023/11/24 | 875 | 899 | 862 | 896 | 3,700 |
2023/11/22 | 871 | 888 | 856 | 875 | 900 |
2023/11/21 | 847 | 878 | 841 | 878 | 2,000 |
2023/11/20 | 898 | 898 | 842 | 846 | 3,600 |
2023/11/17 | 885 | 895 | 884 | 895 | 2,300 |
2023/11/16 | 895 | 901 | 882 | 885 | 5,400 |
2023/11/15 | 917 | 918 | 873 | 885 | 10,200 |
2023/11/14 | 913 | 920 | 909 | 917 | 11,300 |
2023/11/13 | 910 | 913 | 892 | 913 | 2,800 |
2023/11/10 | 899 | 901 | 898 | 899 | 3,400 |
2023/11/09 | 885 | 914 | 885 | 899 | 1,200 |
2023/11/08 | 879 | 920 | 864 | 874 | 11,300 |
2023/11/07 | 830 | 915 | 830 | 879 | 10,100 |
2023/11/06 | 831 | 840 | 820 | 830 | 4,900 |
2023/11/02 | 825 | 853 | 825 | 830 | 1,000 |
2023/11/01 | 883 | 883 | 840 | 840 | 2,000 |
2023/10/31 | 864 | 873 | 845 | 868 | 3,800 |
2023/10/30 | 827 | 883 | 823 | 865 | 13,100 |
2023/10/27 | 816 | 828 | 815 | 827 | 2,800 |
2023/10/26 | 807 | 816 | 785 | 816 | 3,100 |
2023/10/25 | 814 | 814 | 778 | 795 | 4,900 |
2023/10/24 | 768 | 799 | 745 | 799 | 8,800 |
2023/10/23 | 747 | 770 | 725 | 770 | 4,600 |
2023/10/20 | 743 | 749 | 720 | 747 | 2,400 |
2023/10/19 | 739 | 760 | 735 | 738 | 1,500 |
2023/10/18 | 760 | 760 | 760 | 760 | 100 |
2023/10/17 | 720 | 760 | 718 | 758 | 11,700 |
2023/10/16 | 725 | 749 | 720 | 720 | 2,200 |
2023/10/13 | 749 | 749 | 740 | 740 | 400 |
2023/10/12 | 746 | 747 | 732 | 737 | 1,200 |
2023/10/11 | 767 | 767 | 744 | 744 | 600 |
2023/10/10 | 764 | 764 | 746 | 755 | 1,200 |
2023/10/06 | 726 | 764 | 726 | 749 | 600 |
2023/10/05 | 721 | 738 | 721 | 738 | 1,400 |
2023/10/04 | 747 | 752 | 729 | 733 | 5,000 |
2023/10/03 | 778 | 779 | 741 | 761 | 1,500 |
2023/10/02 | 808 | 808 | 781 | 787 | 1,700 |
2023/09/29 | 805 | 818 | 792 | 806 | 6,700 |
2023/09/28 | 783 | 811 | 781 | 781 | 2,100 |
2023/09/27 | 803 | 808 | 798 | 798 | 1,000 |
2023/09/26 | 811 | 811 | 800 | 801 | 800 |
2023/09/25 | 815 | 815 | 801 | 811 | 900 |
2023/09/22 | 811 | 820 | 799 | 800 | 3,000 |
2023/09/21 | 834 | 834 | 817 | 817 | 6,000 |
2023/09/20 | 832 | 832 | 812 | 812 | 1,400 |
2023/09/19 | 849 | 862 | 825 | 840 | 3,000 |
2023/09/15 | 800 | 840 | 783 | 810 | 4,000 |
2023/09/14 | 809 | 809 | 800 | 800 | 700 |
2023/09/13 | 813 | 819 | 804 | 804 | 1,900 |
2023/09/12 | 835 | 849 | 820 | 828 | 2,700 |
2023/09/11 | 858 | 858 | 827 | 836 | 1,800 |
2023/09/08 | 816 | 835 | 816 | 835 | 1,800 |
2023/09/07 | 846 | 859 | 821 | 821 | 5,100 |
2023/09/06 | 825 | 856 | 822 | 846 | 2,400 |
2023/09/05 | 808 | 825 | 807 | 821 | 2,500 |
2023/09/04 | 802 | 832 | 799 | 807 | 3,900 |
2023/09/01 | 788 | 799 | 773 | 797 | 1,800 |
2023/08/31 | 797 | 802 | 771 | 788 | 2,600 |
2023/08/30 | 791 | 796 | 782 | 782 | 1,200 |
2023/08/29 | 791 | 793 | 770 | 793 | 5,900 |
2023/08/28 | 777 | 813 | 776 | 795 | 9,700 |
2023/08/25 | 773 | 786 | 760 | 777 | 5,200 |
2023/08/24 | 774 | 796 | 774 | 781 | 5,400 |
2023/08/23 | 797 | 798 | 774 | 774 | 1,100 |
2023/08/22 | 784 | 807 | 782 | 792 | 6,900 |
2023/08/21 | 804 | 818 | 767 | 784 | 10,200 |
2023/08/18 | 780 | 832 | 780 | 819 | 11,400 |
2023/08/17 | 805 | 814 | 781 | 781 | 16,100 |
2023/08/16 | 821 | 835 | 806 | 816 | 6,700 |
2023/08/15 | 904 | 904 | 822 | 822 | 29,800 |
2023/08/14 | 870 | 908 | 860 | 904 | 17,100 |
2023/08/10 | 887 | 895 | 858 | 859 | 7,400 |
2023/08/09 | 866 | 915 | 864 | 887 | 9,700 |
2023/08/08 | 882 | 899 | 834 | 881 | 6,800 |
2023/08/07 | 916 | 916 | 845 | 882 | 15,000 |
2023/08/04 | 946 | 958 | 922 | 930 | 100,700 |
2023/08/03 | 944 | 956 | 940 | 946 | 1,100 |
2023/08/02 | 959 | 959 | 959 | 959 | 100 |
2023/08/01 | 949 | 960 | 947 | 957 | 700 |
2023/07/31 | 962 | 962 | 954 | 960 | 300 |
2023/07/28 | 958 | 978 | 940 | 947 | 7,700 |
2023/07/27 | 982 | 982 | 967 | 970 | 2,700 |
2023/07/26 | 969 | 980 | 967 | 967 | 4,000 |
2023/07/25 | 968 | 975 | 939 | 969 | 5,300 |
2023/07/24 | 944 | 968 | 930 | 968 | 17,000 |
2023/07/21 | 914 | 947 | 912 | 944 | 5,400 |
2023/07/20 | 941 | 941 | 913 | 929 | 10,000 |
2023/07/19 | 940 | 949 | 900 | 940 | 24,900 |
2023/07/18 | 951 | 965 | 940 | 940 | 2,200 |
2023/07/14 | 966 | 966 | 940 | 951 | 7,100 |
2023/07/13 | 959 | 970 | 951 | 958 | 5,500 |
2023/07/12 | 954 | 969 | 952 | 954 | 2,400 |
2023/07/11 | 962 | 979 | 948 | 968 | 7,000 |
2023/07/10 | 951 | 970 | 944 | 962 | 6,000 |
2023/07/07 | 974 | 974 | 938 | 965 | 8,100 |
2023/07/06 | 973 | 977 | 953 | 974 | 6,100 |
2023/07/05 | 981 | 996 | 943 | 943 | 10,600 |
2023/07/04 | 1,055 | 1,055 | 975 | 996 | 17,500 |
2023/07/03 | 990 | 1,090 | 990 | 1,053 | 20,200 |
2023/06/30 | 977 | 990 | 960 | 986 | 12,800 |
2023/06/29 | 946 | 978 | 938 | 973 | 11,100 |
2023/06/28 | 959 | 964 | 945 | 946 | 6,000 |
2023/06/27 | 960 | 976 | 940 | 959 | 10,100 |
2023/06/26 | 919 | 969 | 904 | 960 | 18,300 |
2023/06/23 | 911 | 925 | 902 | 919 | 7,100 |