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 |
|---|---|---|---|---|---|
| 2024/07/26 | 733 | 740 | 714 | 714 | 591,600 |
| 2024/07/25 | 748 | 755 | 719 | 723 | 733,200 |
| 2024/07/24 | 774 | 778 | 763 | 763 | 344,900 |
| 2024/07/23 | 783 | 787 | 769 | 778 | 392,200 |
| 2024/07/22 | 794 | 799 | 777 | 779 | 329,800 |
| 2024/07/19 | 794 | 804 | 792 | 801 | 318,800 |
| 2024/07/18 | 812 | 816 | 797 | 797 | 437,800 |
| 2024/07/17 | 830 | 835 | 821 | 821 | 284,700 |
| 2024/07/16 | 830 | 837 | 818 | 828 | 509,500 |
| 2024/07/12 | 810 | 835 | 807 | 834 | 594,800 |
| 2024/07/11 | 826 | 827 | 813 | 815 | 576,200 |
| 2024/07/10 | 838 | 845 | 815 | 824 | 767,800 |
| 2024/07/09 | 813 | 848 | 811 | 841 | 965,700 |
| 2024/07/08 | 810 | 815 | 789 | 813 | 652,600 |
| 2024/07/05 | 811 | 825 | 810 | 817 | 663,500 |
| 2024/07/04 | 808 | 816 | 805 | 811 | 601,200 |
| 2024/07/03 | 797 | 809 | 797 | 802 | 701,300 |
| 2024/07/02 | 774 | 802 | 774 | 797 | 1,090,500 |
| 2024/07/01 | 760 | 783 | 759 | 774 | 855,800 |
| 2024/06/28 | 744 | 764 | 741 | 755 | 671,400 |
| 2024/06/27 | 730 | 746 | 727 | 740 | 955,400 |
| 2024/06/26 | 729 | 739 | 723 | 734 | 466,700 |
| 2024/06/25 | 718 | 736 | 716 | 727 | 485,100 |
| 2024/06/24 | 714 | 718 | 707 | 716 | 365,200 |
| 2024/06/21 | 699 | 718 | 699 | 716 | 1,010,000 |
| 2024/06/20 | 695 | 700 | 692 | 699 | 273,100 |
| 2024/06/19 | 710 | 712 | 696 | 698 | 205,300 |
| 2024/06/18 | 711 | 714 | 703 | 707 | 305,400 |
| 2024/06/17 | 714 | 718 | 711 | 711 | 262,100 |
| 2024/06/14 | 726 | 728 | 721 | 722 | 532,600 |
| 2024/06/13 | 712 | 726 | 709 | 726 | 393,600 |
| 2024/06/12 | 703 | 713 | 703 | 709 | 325,900 |
| 2024/06/11 | 719 | 719 | 701 | 702 | 428,300 |
| 2024/06/10 | 706 | 719 | 703 | 712 | 437,400 |
| 2024/06/07 | 713 | 720 | 710 | 716 | 224,100 |
| 2024/06/06 | 727 | 731 | 715 | 719 | 283,800 |
| 2024/06/05 | 727 | 730 | 721 | 727 | 253,200 |
| 2024/06/04 | 733 | 745 | 731 | 736 | 484,000 |
| 2024/06/03 | 728 | 741 | 719 | 731 | 561,000 |
| 2024/05/31 | 704 | 710 | 697 | 709 | 584,800 |
| 2024/05/30 | 680 | 697 | 670 | 697 | 527,800 |
| 2024/05/29 | 708 | 717 | 695 | 697 | 426,300 |
| 2024/05/28 | 718 | 728 | 708 | 713 | 415,600 |
| 2024/05/27 | 729 | 735 | 714 | 724 | 451,000 |
| 2024/05/24 | 693 | 730 | 689 | 718 | 845,400 |
| 2024/05/23 | 702 | 714 | 697 | 707 | 551,900 |
| 2024/05/22 | 714 | 722 | 702 | 707 | 929,900 |
| 2024/05/21 | 738 | 749 | 729 | 729 | 631,600 |
| 2024/05/20 | 722 | 737 | 719 | 734 | 656,600 |
| 2024/05/17 | 730 | 736 | 722 | 729 | 572,300 |
| 2024/05/16 | 725 | 742 | 724 | 740 | 1,341,500 |
| 2024/05/15 | 718 | 719 | 697 | 701 | 881,500 |
| 2024/05/14 | 715 | 721 | 705 | 718 | 967,900 |
| 2024/05/13 | 709 | 730 | 703 | 715 | 2,345,400 |
| 2024/05/10 | 666 | 710 | 664 | 710 | 2,584,900 |
| 2024/05/09 | 614 | 617 | 610 | 610 | 455,300 |
| 2024/05/08 | 606 | 613 | 605 | 613 | 382,800 |
| 2024/05/07 | 609 | 614 | 604 | 609 | 435,400 |
| 2024/05/02 | 609 | 612 | 600 | 600 | 223,900 |
| 2024/05/01 | 603 | 607 | 597 | 604 | 310,400 |
| 2024/04/30 | 597 | 608 | 591 | 608 | 485,500 |
| 2024/04/26 | 591 | 598 | 586 | 596 | 549,700 |
| 2024/04/25 | 595 | 600 | 591 | 596 | 400,100 |
| 2024/04/24 | 596 | 602 | 593 | 599 | 399,900 |
| 2024/04/23 | 600 | 600 | 588 | 591 | 324,400 |
| 2024/04/22 | 582 | 596 | 582 | 596 | 344,300 |
| 2024/04/19 | 590 | 595 | 579 | 580 | 423,500 |
| 2024/04/18 | 589 | 603 | 588 | 596 | 433,700 |
| 2024/04/17 | 582 | 589 | 574 | 583 | 564,600 |
| 2024/04/16 | 579 | 585 | 571 | 583 | 642,400 |
| 2024/04/15 | 602 | 604 | 583 | 587 | 936,300 |
| 2024/04/12 | 612 | 617 | 606 | 609 | 704,200 |
| 2024/04/11 | 618 | 623 | 615 | 615 | 671,900 |
| 2024/04/10 | 633 | 636 | 625 | 625 | 395,300 |
| 2024/04/09 | 624 | 635 | 621 | 632 | 411,200 |
| 2024/04/08 | 618 | 630 | 618 | 624 | 385,100 |
| 2024/04/05 | 611 | 619 | 604 | 616 | 493,800 |
| 2024/04/04 | 626 | 627 | 616 | 620 | 339,600 |
| 2024/04/03 | 613 | 625 | 610 | 619 | 632,600 |
| 2024/04/02 | 654 | 654 | 627 | 627 | 871,200 |
| 2024/04/01 | 671 | 672 | 659 | 662 | 658,100 |
| 2024/03/29 | 649 | 675 | 649 | 661 | 742,400 |
| 2024/03/28 | 657 | 661 | 646 | 647 | 868,100 |
| 2024/03/27 | 664 | 672 | 663 | 667 | 546,600 |
| 2024/03/26 | 653 | 661 | 650 | 660 | 377,400 |
| 2024/03/25 | 666 | 668 | 653 | 653 | 516,100 |
| 2024/03/22 | 666 | 673 | 663 | 666 | 400,400 |
| 2024/03/21 | 675 | 686 | 673 | 673 | 480,100 |
| 2024/03/19 | 676 | 682 | 662 | 665 | 495,000 |
| 2024/03/18 | 678 | 683 | 669 | 677 | 407,100 |
| 2024/03/15 | 677 | 682 | 667 | 672 | 1,086,600 |
| 2024/03/14 | 680 | 687 | 674 | 677 | 546,100 |
| 2024/03/13 | 700 | 705 | 672 | 681 | 558,600 |
| 2024/03/12 | 691 | 694 | 678 | 693 | 694,000 |
| 2024/03/11 | 689 | 720 | 678 | 695 | 1,243,500 |
| 2024/03/08 | 665 | 731 | 663 | 716 | 2,192,500 |
| 2024/03/07 | 644 | 668 | 644 | 667 | 973,200 |
| 2024/03/06 | 639 | 650 | 636 | 643 | 1,122,900 |
| 2024/03/05 | 635 | 644 | 632 | 640 | 622,900 |
| 2024/03/04 | 639 | 647 | 635 | 635 | 705,800 |
| 2024/03/01 | 628 | 637 | 627 | 634 | 438,500 |
| 2024/02/29 | 632 | 637 | 624 | 628 | 439,600 |
| 2024/02/28 | 632 | 637 | 628 | 635 | 361,100 |
| 2024/02/27 | 633 | 642 | 629 | 633 | 464,100 |
| 2024/02/26 | 629 | 636 | 625 | 628 | 982,100 |
| 2024/02/22 | 639 | 641 | 621 | 626 | 1,352,700 |
| 2024/02/21 | 647 | 649 | 639 | 640 | 734,000 |
| 2024/02/20 | 637 | 663 | 632 | 656 | 830,000 |
| 2024/02/19 | 640 | 640 | 626 | 631 | 824,500 |
| 2024/02/16 | 650 | 657 | 646 | 647 | 758,700 |
| 2024/02/15 | 652 | 653 | 639 | 645 | 684,100 |
| 2024/02/14 | 681 | 683 | 651 | 651 | 867,400 |
| 2024/02/13 | 706 | 710 | 685 | 690 | 760,500 |
| 2024/02/09 | 718 | 718 | 701 | 702 | 1,000,200 |
| 2024/02/08 | 735 | 735 | 712 | 720 | 1,443,700 |
| 2024/02/07 | 732 | 748 | 730 | 743 | 1,206,800 |
| 2024/02/06 | 745 | 746 | 726 | 733 | 1,123,800 |
| 2024/02/05 | 725 | 741 | 719 | 736 | 1,512,000 |
| 2024/02/02 | 687 | 726 | 684 | 714 | 1,548,100 |
| 2024/02/01 | 694 | 696 | 671 | 686 | 1,557,800 |
| 2024/01/31 | 682 | 689 | 673 | 685 | 858,900 |
| 2024/01/30 | 678 | 690 | 674 | 679 | 491,200 |
| 2024/01/29 | 662 | 671 | 660 | 668 | 374,400 |
| 2024/01/26 | 671 | 679 | 666 | 668 | 607,900 |
| 2024/01/25 | 670 | 680 | 670 | 676 | 317,600 |
| 2024/01/24 | 677 | 681 | 668 | 672 | 330,600 |
| 2024/01/23 | 687 | 690 | 676 | 682 | 507,400 |
| 2024/01/22 | 679 | 689 | 676 | 686 | 390,500 |
| 2024/01/19 | 670 | 677 | 666 | 672 | 473,200 |
| 2024/01/18 | 655 | 666 | 653 | 662 | 475,800 |
| 2024/01/17 | 684 | 687 | 662 | 662 | 658,600 |
| 2024/01/16 | 689 | 693 | 681 | 684 | 345,100 |
| 2024/01/15 | 691 | 697 | 685 | 693 | 343,300 |
| 2024/01/12 | 694 | 697 | 683 | 691 | 454,500 |
| 2024/01/11 | 696 | 696 | 684 | 691 | 571,600 |
| 2024/01/10 | 680 | 693 | 678 | 688 | 681,900 |
| 2024/01/09 | 659 | 679 | 657 | 677 | 589,500 |
| 2024/01/05 | 659 | 662 | 651 | 651 | 479,000 |
| 2024/01/04 | 650 | 666 | 643 | 659 | 578,800 |
| 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 |