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 |
|---|---|---|---|---|---|
| 2025/06/13 | 633 | 642 | 619 | 624 | 445,500 |
| 2025/06/12 | 638 | 646 | 631 | 638 | 405,100 |
| 2025/06/11 | 634 | 645 | 633 | 639 | 533,200 |
| 2025/06/10 | 635 | 643 | 630 | 634 | 729,300 |
| 2025/06/09 | 619 | 632 | 617 | 629 | 638,300 |
| 2025/06/06 | 616 | 627 | 615 | 615 | 702,500 |
| 2025/06/05 | 617 | 630 | 612 | 614 | 784,000 |
| 2025/06/04 | 625 | 633 | 623 | 623 | 516,700 |
| 2025/06/03 | 626 | 631 | 616 | 621 | 661,300 |
| 2025/06/02 | 626 | 632 | 620 | 631 | 706,200 |
| 2025/05/30 | 633 | 652 | 631 | 645 | 1,141,600 |
| 2025/05/29 | 634 | 643 | 630 | 636 | 664,700 |
| 2025/05/28 | 617 | 622 | 612 | 619 | 348,800 |
| 2025/05/27 | 607 | 617 | 606 | 615 | 282,700 |
| 2025/05/26 | 594 | 606 | 592 | 603 | 550,500 |
| 2025/05/23 | 590 | 603 | 588 | 597 | 499,800 |
| 2025/05/22 | 580 | 588 | 578 | 586 | 530,000 |
| 2025/05/21 | 604 | 608 | 593 | 596 | 357,600 |
| 2025/05/20 | 617 | 619 | 597 | 600 | 605,000 |
| 2025/05/19 | 615 | 620 | 603 | 608 | 490,600 |
| 2025/05/16 | 626 | 633 | 603 | 613 | 598,600 |
| 2025/05/15 | 623 | 638 | 623 | 634 | 438,400 |
| 2025/05/14 | 622 | 636 | 620 | 632 | 543,000 |
| 2025/05/13 | 640 | 647 | 628 | 631 | 821,900 |
| 2025/05/12 | 630 | 635 | 612 | 632 | 1,657,500 |
| 2025/05/09 | 584 | 595 | 580 | 589 | 637,100 |
| 2025/05/08 | 572 | 585 | 570 | 579 | 804,600 |
| 2025/05/07 | 569 | 571 | 558 | 558 | 657,700 |
| 2025/05/02 | 550 | 556 | 545 | 552 | 347,200 |
| 2025/05/01 | 546 | 550 | 541 | 548 | 263,000 |
| 2025/04/30 | 545 | 551 | 544 | 547 | 318,200 |
| 2025/04/28 | 548 | 552 | 543 | 545 | 637,100 |
| 2025/04/25 | 540 | 556 | 534 | 547 | 822,700 |
| 2025/04/24 | 520 | 533 | 508 | 521 | 1,358,900 |
| 2025/04/23 | 482 | 503 | 480 | 490 | 1,085,100 |
| 2025/04/22 | 464 | 474 | 463 | 466 | 470,600 |
| 2025/04/21 | 485 | 487 | 471 | 472 | 536,600 |
| 2025/04/18 | 484 | 491 | 483 | 485 | 508,000 |
| 2025/04/17 | 482 | 488 | 481 | 485 | 351,600 |
| 2025/04/16 | 497 | 499 | 485 | 487 | 323,300 |
| 2025/04/15 | 497 | 498 | 492 | 495 | 262,200 |
| 2025/04/14 | 497 | 499 | 493 | 497 | 304,000 |
| 2025/04/11 | 474 | 492 | 465 | 491 | 461,600 |
| 2025/04/10 | 510 | 510 | 494 | 500 | 481,400 |
| 2025/04/09 | 468 | 470 | 454 | 460 | 635,600 |
| 2025/04/08 | 487 | 505 | 485 | 492 | 404,400 |
| 2025/04/07 | 467 | 479 | 449 | 463 | 691,300 |
| 2025/04/04 | 526 | 534 | 501 | 511 | 626,800 |
| 2025/04/03 | 549 | 555 | 541 | 548 | 455,300 |
| 2025/04/02 | 575 | 579 | 565 | 569 | 355,900 |
| 2025/04/01 | 582 | 588 | 572 | 572 | 376,200 |
| 2025/03/31 | 590 | 590 | 572 | 572 | 511,800 |
| 2025/03/28 | 606 | 609 | 592 | 597 | 579,400 |
| 2025/03/27 | 620 | 622 | 615 | 622 | 497,600 |
| 2025/03/26 | 625 | 627 | 619 | 625 | 394,400 |
| 2025/03/25 | 611 | 625 | 608 | 623 | 383,200 |
| 2025/03/24 | 620 | 620 | 610 | 610 | 546,200 |
| 2025/03/21 | 616 | 620 | 611 | 620 | 409,400 |
| 2025/03/19 | 620 | 624 | 617 | 618 | 340,800 |
| 2025/03/18 | 623 | 627 | 620 | 623 | 524,500 |
| 2025/03/17 | 625 | 625 | 615 | 618 | 425,100 |
| 2025/03/14 | 628 | 631 | 617 | 620 | 703,000 |
| 2025/03/13 | 633 | 633 | 622 | 626 | 410,400 |
| 2025/03/12 | 622 | 632 | 622 | 631 | 423,600 |
| 2025/03/11 | 619 | 628 | 612 | 628 | 524,900 |
| 2025/03/10 | 629 | 632 | 620 | 622 | 460,800 |
| 2025/03/07 | 629 | 638 | 616 | 630 | 420,300 |
| 2025/03/06 | 643 | 644 | 635 | 639 | 244,300 |
| 2025/03/05 | 624 | 640 | 624 | 635 | 316,500 |
| 2025/03/04 | 625 | 631 | 620 | 624 | 402,300 |
| 2025/03/03 | 625 | 629 | 621 | 623 | 490,000 |
| 2025/02/28 | 617 | 622 | 611 | 621 | 921,300 |
| 2025/02/27 | 627 | 628 | 620 | 623 | 351,900 |
| 2025/02/26 | 628 | 630 | 621 | 627 | 329,700 |
| 2025/02/25 | 630 | 635 | 629 | 629 | 237,400 |
| 2025/02/21 | 634 | 638 | 628 | 636 | 379,800 |
| 2025/02/20 | 643 | 643 | 635 | 636 | 382,200 |
| 2025/02/19 | 650 | 651 | 643 | 644 | 390,100 |
| 2025/02/18 | 653 | 655 | 650 | 650 | 226,500 |
| 2025/02/17 | 651 | 657 | 649 | 650 | 420,800 |
| 2025/02/14 | 660 | 660 | 649 | 651 | 431,400 |
| 2025/02/13 | 656 | 670 | 651 | 662 | 513,800 |
| 2025/02/12 | 652 | 656 | 645 | 650 | 444,200 |
| 2025/02/10 | 647 | 649 | 642 | 647 | 378,500 |
| 2025/02/07 | 654 | 657 | 647 | 648 | 594,400 |
| 2025/02/06 | 645 | 651 | 643 | 648 | 585,200 |
| 2025/02/05 | 642 | 658 | 642 | 655 | 625,200 |
| 2025/02/04 | 644 | 647 | 638 | 639 | 836,000 |
| 2025/02/03 | 690 | 690 | 632 | 634 | 1,724,200 |
| 2025/01/31 | 668 | 677 | 667 | 672 | 334,400 |
| 2025/01/30 | 673 | 676 | 669 | 672 | 188,700 |
| 2025/01/29 | 671 | 681 | 671 | 679 | 354,200 |
| 2025/01/28 | 669 | 675 | 668 | 674 | 231,100 |
| 2025/01/27 | 685 | 686 | 676 | 676 | 198,600 |
| 2025/01/24 | 681 | 690 | 675 | 679 | 193,600 |
| 2025/01/23 | 681 | 687 | 675 | 685 | 230,800 |
| 2025/01/22 | 694 | 695 | 680 | 680 | 256,000 |
| 2025/01/21 | 694 | 696 | 691 | 693 | 214,400 |
| 2025/01/20 | 678 | 692 | 676 | 689 | 298,400 |
| 2025/01/17 | 673 | 677 | 665 | 668 | 244,000 |
| 2025/01/16 | 685 | 686 | 675 | 678 | 182,600 |
| 2025/01/15 | 685 | 689 | 672 | 676 | 300,800 |
| 2025/01/14 | 688 | 693 | 681 | 685 | 320,100 |
| 2025/01/10 | 700 | 703 | 695 | 697 | 251,700 |
| 2025/01/09 | 715 | 715 | 705 | 707 | 363,300 |
| 2025/01/08 | 718 | 721 | 714 | 716 | 303,200 |
| 2025/01/07 | 724 | 733 | 712 | 727 | 407,100 |
| 2025/01/06 | 725 | 730 | 719 | 723 | 471,400 |
| 2024/12/30 | 737 | 741 | 725 | 725 | 243,300 |
| 2024/12/27 | 735 | 744 | 730 | 743 | 271,300 |
| 2024/12/26 | 735 | 735 | 725 | 732 | 295,400 |
| 2024/12/25 | 725 | 734 | 719 | 734 | 338,800 |
| 2024/12/24 | 757 | 762 | 728 | 728 | 291,000 |
| 2024/12/23 | 761 | 764 | 755 | 760 | 243,600 |
| 2024/12/20 | 745 | 760 | 745 | 755 | 372,300 |
| 2024/12/19 | 734 | 744 | 733 | 743 | 283,300 |
| 2024/12/18 | 740 | 755 | 736 | 749 | 362,900 |
| 2024/12/17 | 737 | 740 | 733 | 740 | 235,100 |
| 2024/12/16 | 743 | 743 | 729 | 737 | 221,600 |
| 2024/12/13 | 731 | 753 | 731 | 743 | 447,900 |
| 2024/12/12 | 741 | 741 | 727 | 732 | 446,800 |
| 2024/12/11 | 733 | 743 | 730 | 736 | 294,600 |
| 2024/12/10 | 735 | 738 | 730 | 733 | 329,700 |
| 2024/12/09 | 722 | 734 | 721 | 730 | 359,600 |
| 2024/12/06 | 712 | 721 | 704 | 718 | 199,300 |
| 2024/12/05 | 712 | 713 | 706 | 708 | 253,700 |
| 2024/12/04 | 720 | 722 | 709 | 714 | 270,100 |
| 2024/12/03 | 717 | 731 | 717 | 726 | 363,900 |
| 2024/12/02 | 706 | 717 | 704 | 713 | 380,000 |
| 2024/11/29 | 718 | 718 | 704 | 706 | 324,700 |
| 2024/11/28 | 712 | 718 | 712 | 718 | 157,200 |
| 2024/11/27 | 718 | 728 | 707 | 712 | 367,900 |
| 2024/11/26 | 705 | 717 | 702 | 717 | 310,700 |
| 2024/11/25 | 720 | 723 | 704 | 704 | 374,800 |
| 2024/11/22 | 699 | 709 | 696 | 709 | 293,700 |
| 2024/11/21 | 695 | 697 | 686 | 691 | 336,900 |
| 2024/11/20 | 696 | 702 | 687 | 693 | 233,100 |
| 2024/11/19 | 700 | 710 | 699 | 699 | 442,000 |
| 2024/11/18 | 687 | 709 | 685 | 704 | 440,000 |
| 2024/11/15 | 717 | 717 | 696 | 696 | 496,400 |
| 2024/11/14 | 721 | 723 | 713 | 718 | 405,200 |
| 2024/11/13 | 720 | 722 | 712 | 719 | 302,900 |
| 2024/11/12 | 712 | 723 | 711 | 720 | 311,800 |
| 2024/11/11 | 726 | 728 | 711 | 711 | 273,800 |
| 2024/11/08 | 742 | 754 | 728 | 737 | 379,900 |
| 2024/11/07 | 713 | 733 | 712 | 731 | 528,300 |
| 2024/11/06 | 709 | 714 | 698 | 708 | 318,900 |
| 2024/11/05 | 713 | 713 | 695 | 703 | 305,800 |
| 2024/11/01 | 701 | 735 | 700 | 713 | 718,200 |
| 2024/10/31 | 684 | 716 | 667 | 714 | 1,491,600 |
| 2024/10/30 | 689 | 700 | 683 | 694 | 1,166,000 |
| 2024/10/29 | 679 | 681 | 663 | 676 | 602,500 |
| 2024/10/28 | 665 | 681 | 664 | 675 | 376,300 |
| 2024/10/25 | 664 | 669 | 655 | 660 | 208,200 |
| 2024/10/24 | 656 | 662 | 652 | 658 | 272,200 |
| 2024/10/23 | 668 | 673 | 661 | 662 | 254,300 |
| 2024/10/22 | 684 | 687 | 671 | 673 | 295,000 |
| 2024/10/21 | 684 | 687 | 679 | 684 | 218,200 |
| 2024/10/18 | 686 | 687 | 681 | 683 | 164,700 |
| 2024/10/17 | 685 | 685 | 676 | 679 | 252,900 |
| 2024/10/16 | 688 | 698 | 684 | 686 | 242,500 |
| 2024/10/15 | 696 | 700 | 693 | 696 | 241,400 |
| 2024/10/11 | 693 | 699 | 690 | 692 | 299,100 |
| 2024/10/10 | 695 | 695 | 687 | 693 | 241,000 |
| 2024/10/09 | 685 | 697 | 685 | 694 | 286,400 |
| 2024/10/08 | 675 | 684 | 675 | 680 | 259,000 |
| 2024/10/07 | 696 | 696 | 681 | 684 | 197,000 |
| 2024/10/04 | 687 | 693 | 682 | 682 | 238,400 |
| 2024/10/03 | 690 | 691 | 679 | 686 | 301,200 |
| 2024/10/02 | 677 | 681 | 663 | 670 | 410,900 |
| 2024/10/01 | 681 | 682 | 673 | 677 | 345,400 |
| 2024/09/30 | 678 | 691 | 678 | 683 | 547,600 |
| 2024/09/27 | 707 | 709 | 698 | 709 | 466,600 |
| 2024/09/26 | 680 | 702 | 675 | 701 | 737,700 |
| 2024/09/25 | 668 | 673 | 658 | 670 | 411,200 |
| 2024/09/24 | 668 | 679 | 665 | 675 | 396,300 |
| 2024/09/20 | 666 | 673 | 656 | 663 | 1,357,300 |
| 2024/09/19 | 640 | 657 | 639 | 651 | 504,000 |
| 2024/09/18 | 640 | 641 | 626 | 635 | 329,500 |
| 2024/09/17 | 628 | 634 | 617 | 632 | 542,800 |
| 2024/09/13 | 630 | 634 | 625 | 629 | 464,900 |
| 2024/09/12 | 644 | 646 | 633 | 636 | 695,800 |
| 2024/09/11 | 645 | 647 | 621 | 624 | 535,500 |
| 2024/09/10 | 654 | 655 | 648 | 653 | 282,100 |
| 2024/09/09 | 643 | 657 | 631 | 654 | 450,000 |
| 2024/09/06 | 677 | 679 | 664 | 669 | 445,800 |
| 2024/09/05 | 668 | 681 | 665 | 674 | 304,500 |
| 2024/09/04 | 681 | 685 | 672 | 677 | 393,400 |
| 2024/09/03 | 703 | 705 | 696 | 701 | 322,800 |
| 2024/09/02 | 710 | 710 | 693 | 699 | 414,700 |
| 2024/08/30 | 690 | 700 | 690 | 697 | 529,400 |
| 2024/08/29 | 699 | 710 | 686 | 690 | 1,341,300 |
| 2024/08/28 | 704 | 713 | 697 | 705 | 516,200 |
| 2024/08/27 | 691 | 713 | 691 | 713 | 447,700 |
| 2024/08/26 | 696 | 702 | 684 | 697 | 655,300 |
| 2024/08/23 | 681 | 698 | 675 | 692 | 490,800 |
| 2024/08/22 | 664 | 684 | 660 | 684 | 776,000 |
| 2024/08/21 | 650 | 667 | 650 | 667 | 413,700 |
| 2024/08/20 | 665 | 668 | 657 | 660 | 459,700 |
| 2024/08/19 | 660 | 677 | 655 | 663 | 618,100 |