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
2013/12/30 739 740 728 738 2,925,300
2013/12/27 680 722 680 721 3,813,100
2013/12/26 664 676 657 674 2,225,300
2013/12/25 651 660 645 659 2,803,500
2013/12/24 670 670 651 653 2,544,400
2013/12/20 665 668 651 660 2,854,000
2013/12/19 679 688 665 666 2,564,600
2013/12/18 666 675 661 671 2,013,800
2013/12/17 671 680 660 666 1,874,000
2013/12/16 688 690 670 671 2,230,500
2013/12/13 695 700 691 691 1,977,400
2013/12/12 718 719 697 699 1,883,500
2013/12/11 728 730 714 719 1,356,300
2013/12/10 720 733 718 730 1,536,700
2013/12/09 734 735 720 723 1,500,800
2013/12/06 719 728 715 723 1,690,500
2013/12/05 730 739 716 721 2,402,200
2013/12/04 724 738 722 724 2,502,000
2013/12/03 754 756 728 734 3,114,800
2013/12/02 764 767 740 750 5,910,500
2013/11/29 680 720 679 717 5,515,400
2013/11/28 683 686 665 670 3,461,300
2013/11/27 683 687 681 683 2,056,900
2013/11/26 694 696 682 685 1,884,500
2013/11/25 704 707 697 698 1,519,300
2013/11/22 713 717 703 706 2,360,000
2013/11/21 719 722 712 714 1,661,200
2013/11/20 707 720 707 718 1,590,800
2013/11/19 706 712 705 706 1,200,000
2013/11/18 709 714 703 706 1,421,600
2013/11/15 699 710 698 701 1,649,500
2013/11/14 676 704 676 691 2,745,700
2013/11/13 685 689 677 677 2,266,800
2013/11/12 692 710 686 695 1,938,900
2013/11/11 719 721 698 700 1,448,300
2013/11/08 730 730 713 717 1,256,800
2013/11/07 738 747 732 735 1,198,100
2013/11/06 738 745 730 742 1,632,800
2013/11/05 729 743 723 736 1,723,400
2013/11/01 719 754 711 725 3,158,900
2013/10/31 750 750 725 726 2,866,600
2013/10/30 765 767 746 750 2,965,500
2013/10/29 777 781 756 761 3,231,600
2013/10/28 810 813 768 775 3,889,400
2013/10/25 816 819 803 807 2,141,600
2013/10/24 815 827 812 826 1,731,100
2013/10/23 835 840 810 815 3,530,300
2013/10/22 845 855 830 834 3,736,900
2013/10/21 849 855 805 833 7,417,600
2013/10/18 943 953 936 941 776,200
2013/10/17 952 956 939 945 1,114,700
2013/10/16 947 957 939 949 632,200
2013/10/15 951 958 942 954 1,137,200
2013/10/11 955 957 940 944 1,205,400
2013/10/10 947 959 934 944 1,283,900
2013/10/09 936 936 916 936 1,392,600
2013/10/08 923 944 910 943 937,500
2013/10/07 941 943 916 924 976,200
2013/10/04 919 950 910 926 1,526,500
2013/10/03 908 920 901 908 912,500
2013/10/02 932 947 903 910 1,562,400
2013/10/01 945 960 931 938 1,336,800
2013/09/30 950 960 939 939 1,260,300
2013/09/27 980 994 970 977 774,900
2013/09/26 982 986 960 980 1,153,800
2013/09/25 973 991 973 982 1,528,100
2013/09/24 994 994 951 969 2,446,300
2013/09/20 957 1,008 956 999 3,427,900
2013/09/19 925 947 924 946 2,037,400
2013/09/18 895 918 890 912 1,822,700
2013/09/17 848 889 848 886 1,789,400
2013/09/13 836 846 826 844 1,807,100
2013/09/12 840 843 822 824 1,466,000
2013/09/11 833 858 831 838 3,227,700
2013/09/10 865 869 828 841 1,673,300
2013/09/09 873 880 841 855 1,718,400
2013/09/06 884 894 842 858 1,577,200
2013/09/05 870 883 866 881 1,617,700
2013/09/04 851 859 839 858 1,157,500
2013/09/03 878 883 844 858 1,874,700
2013/09/02 853 871 840 870 1,056,100
2013/08/30 853 862 832 845 1,425,900
2013/08/29 822 865 822 852 1,468,700
2013/08/28 823 829 802 821 1,167,700
2013/08/27 836 850 825 838 902,300
2013/08/26 845 854 833 850 922,900
2013/08/23 853 868 836 848 1,317,200
2013/08/22 840 844 820 830 1,196,900
2013/08/21 850 867 838 858 1,003,500
2013/08/20 860 879 846 858 955,300
2013/08/19 825 888 825 867 1,843,300
2013/08/16 840 846 820 824 1,775,100
2013/08/15 860 872 848 851 1,578,700
2013/08/14 910 924 856 885 1,763,700
2013/08/13 895 902 850 900 2,135,900
2013/08/12 912 927 897 902 1,358,800
2013/08/09 919 940 909 916 1,842,600
2013/08/08 909 920 897 899 1,440,000
2013/08/07 910 933 896 915 1,819,700
2013/08/06 936 953 899 916 2,346,300
2013/08/05 888 934 888 923 3,244,900
2013/08/02 833 865 820 864 3,519,100
2013/08/01 807 830 806 822 5,015,800
2013/07/31 815 816 785 792 10,491,200
2013/07/30 903 946 892 935 1,830,000
2013/07/29 945 949 895 902 2,231,100
2013/07/26 983 985 956 966 1,519,800
2013/07/25 1,020 1,028 994 997 1,117,900
2013/07/24 1,002 1,021 966 1,021 1,808,600
2013/07/23 1,025 1,025 1,000 1,002 1,571,200
2013/07/22 1,070 1,077 1,029 1,032 1,032,800
2013/07/19 1,055 1,079 1,047 1,064 1,503,300
2013/07/18 1,053 1,060 1,041 1,052 1,235,900
2013/07/17 1,050 1,084 1,037 1,073 1,904,900
2013/07/16 1,117 1,121 1,077 1,080 1,761,300
2013/07/12 1,169 1,179 1,113 1,115 1,655,900
2013/07/11 1,112 1,172 1,106 1,163 1,754,400
2013/07/10 1,125 1,128 1,088 1,118 1,355,900
2013/07/09 1,135 1,150 1,098 1,122 1,161,800
2013/07/08 1,192 1,202 1,134 1,136 1,541,000
2013/07/05 1,172 1,189 1,164 1,171 904,700
2013/07/04 1,177 1,189 1,162 1,169 613,400
2013/07/03 1,190 1,207 1,163 1,175 1,707,100
2013/07/02 1,165 1,179 1,146 1,177 1,545,800
2013/07/01 1,098 1,155 1,082 1,152 1,302,800
2013/06/28 1,085 1,106 1,079 1,093 1,077,300
2013/06/27 1,064 1,073 1,035 1,070 1,417,200
2013/06/26 1,100 1,104 1,058 1,063 1,171,100
2013/06/25 1,085 1,104 1,062 1,086 1,319,500
2013/06/24 1,135 1,150 1,108 1,114 1,816,900
2013/06/21 1,041 1,113 1,032 1,112 2,475,500
2013/06/20 1,075 1,086 1,039 1,071 1,219,500
2013/06/19 1,090 1,094 1,053 1,071 1,319,300
2013/06/18 1,022 1,074 1,020 1,060 948,700
2013/06/17 994 1,024 993 1,011 1,821,400
2013/06/14 1,092 1,120 1,023 1,024 2,204,000
2013/06/13 1,119 1,128 1,053 1,062 1,601,200
2013/06/12 1,066 1,152 1,058 1,140 1,791,800
2013/06/11 1,141 1,158 1,060 1,096 1,596,300
2013/06/10 1,075 1,134 1,060 1,130 2,081,500
2013/06/07 990 1,040 955 999 3,719,900
2013/06/06 1,080 1,130 1,027 1,036 2,746,500
2013/06/05 1,184 1,238 1,151 1,169 1,604,900
2013/06/04 1,129 1,169 1,060 1,165 3,474,500
2013/06/03 1,218 1,267 1,180 1,189 1,710,400
2013/05/31 1,320 1,339 1,223 1,272 1,508,100
2013/05/30 1,360 1,380 1,260 1,306 1,787,100
2013/05/29 1,350 1,433 1,321 1,415 2,783,000
2013/05/29 1 -> 400.00 分割
2013/05/28 500,000 533,000 498,000 529,000 5,702
2013/05/27 496,500 515,000 485,000 504,000 5,385
2013/05/24 530,000 550,000 490,000 516,000 9,043
2013/05/23 560,000 561,000 514,000 514,000 10,711
2013/05/22 555,000 572,000 530,000 562,000 6,093
2013/05/21 580,000 581,000 556,000 558,000 5,919
2013/05/20 599,000 599,000 576,000 582,000 5,941
2013/05/17 570,000 585,000 551,000 584,000 7,081
2013/05/16 569,000 578,000 514,000 568,000 10,539
2013/05/15 599,000 609,000 544,000 559,000 16,000
2013/05/14 540,000 583,000 528,000 578,000 14,421
2013/05/13 521,000 547,000 519,000 531,000 8,360
2013/05/10 517,000 519,000 506,000 514,000 5,254
2013/05/09 508,000 528,000 503,000 507,000 7,324
2013/05/08 518,000 523,000 493,000 507,000 10,495
2013/05/07 531,000 535,000 521,000 524,000 10,053
2013/05/02 516,000 534,000 501,000 521,000 21,180
2013/05/01 500,000 516,000 480,000 516,000 29,670
2013/04/30 440,000 453,000 438,000 445,500 7,057
2013/04/26 437,000 443,000 433,000 433,500 3,585
2013/04/25 442,000 445,000 431,000 441,000 3,798
2013/04/24 435,000 443,000 427,500 441,000 5,710
2013/04/23 428,000 438,500 425,000 429,000 7,845
2013/04/22 414,000 424,000 413,000 423,500 5,765
2013/04/19 413,500 413,500 405,000 408,000 2,360
2013/04/18 413,000 415,000 407,000 409,000 2,510
2013/04/17 414,500 418,500 411,500 414,000 2,699
2013/04/16 406,500 412,500 400,500 408,000 3,272
2013/04/15 415,000 423,000 410,000 413,500 7,132
2013/04/12 410,000 412,500 404,000 412,000 4,367
2013/04/11 402,000 410,000 402,000 410,000 4,868
2013/04/10 402,000 409,500 398,000 402,000 4,043
2013/04/09 409,500 410,000 396,000 402,000 4,149
2013/04/08 410,000 413,000 402,500 412,000 6,435
2013/04/05 413,000 417,000 393,000 394,000 9,527
2013/04/04 383,500 405,000 378,000 405,000 12,681
2013/04/03 377,000 385,000 376,500 385,000 5,350
2013/04/02 355,000 371,500 347,000 368,500 6,714
2013/04/01 374,000 377,000 356,000 364,500 7,382
2013/03/29 365,500 375,000 365,000 373,500 5,578
2013/03/28 353,000 365,000 348,500 363,500 5,645
2013/03/27 360,000 365,500 352,000 353,500 6,069
2013/03/26 365,500 365,500 347,000 359,000 10,012
2013/03/25 396,000 396,500 365,500 366,500 11,673
2013/03/22 396,000 398,000 388,000 388,000 5,518
2013/03/21 398,000 404,000 396,500 402,000 3,703
2013/03/19 400,000 404,000 398,000 400,000 4,176
2013/03/18 391,500 401,000 391,000 395,000 4,158
2013/03/15 398,500 399,000 388,000 393,500 7,894
2013/03/14 384,000 397,000 383,500 393,000 7,204
2013/03/13 368,000 382,000 368,000 380,000 5,997
2013/03/12 374,500 374,500 360,500 369,000 3,977
2013/03/11 369,500 374,500 366,000 373,500 4,297
2013/03/08 360,000 369,000 358,500 360,000 5,098
2013/03/07 375,000 375,500 355,500 356,000 5,044
2013/03/06 370,500 380,000 370,000 371,000 4,072
2013/03/05 370,000 380,000 365,500 368,500 8,701
2013/03/04 345,000 366,000 343,000 362,000 9,851
2013/03/01 329,500 339,500 329,500 339,000 4,094
2013/02/28 336,000 337,000 329,000 333,500 3,723
2013/02/27 334,500 341,000 327,500 332,000 9,068
2013/02/26 319,000 344,000 316,000 341,500 20,510
2013/02/25 311,500 312,500 305,000 310,000 2,888
2013/02/22 303,500 307,500 298,500 306,500 2,871
2013/02/21 308,000 312,500 304,500 307,500 2,651
2013/02/20 314,000 315,500 308,500 311,500 3,095
2013/02/19 304,500 320,000 304,500 316,000 4,947
2013/02/18 298,700 303,500 296,900 301,500 3,123
2013/02/15 300,000 300,500 285,700 295,300 5,622
2013/02/14 300,000 313,500 299,900 303,500 3,366
2013/02/13 310,000 310,000 301,500 303,500 3,410
2013/02/12 323,000 323,000 310,500 311,500 3,854
2013/02/08 312,500 320,000 309,500 315,500 9,038
2013/02/07 306,500 311,000 301,000 310,000 5,979
2013/02/06 301,000 310,000 297,500 308,000 6,875
2013/02/05 290,500 302,000 287,800 299,000 5,067
2013/02/04 301,500 302,500 293,400 294,600 5,188
2013/02/01 300,000 306,500 295,100 299,100 6,862
2013/01/31 309,500 319,000 293,100 298,100 12,579
2013/01/30 288,000 293,500 282,600 292,300 9,637
2013/01/29 287,800 293,300 282,600 283,900 4,613
2013/01/28 289,600 291,000 282,700 286,000 7,675
2013/01/25 294,000 297,000 287,500 290,400 8,318
2013/01/24 271,000 298,000 271,000 290,100 21,287
2013/01/23 259,700 269,500 258,500 261,000 6,049
2013/01/22 262,500 262,500 255,200 260,900 5,343
2013/01/21 260,900 263,800 255,000 261,900 6,338
2013/01/18 248,000 262,000 247,200 257,600 10,805
2013/01/17 242,900 247,200 239,800 244,900 4,929
2013/01/16 243,000 245,900 237,400 239,400 4,455
2013/01/15 244,300 247,500 242,400 244,300 5,104
2013/01/11 236,200 241,400 233,300 240,800 4,859
2013/01/10 235,000 236,500 233,200 233,700 3,133
2013/01/09 227,700 234,700 226,500 233,800 3,547
2013/01/08 227,100 231,400 224,400 228,900 3,863
2013/01/07 228,500 229,300 226,000 227,900 3,502
2013/01/04 232,900 233,000 227,700 228,400 3,734

このページの先頭へ