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 |
---|---|---|---|---|---|
2014/12/30 | 469 | 472 | 464 | 467 | 551,800 |
2014/12/29 | 466 | 474 | 460 | 468 | 1,015,100 |
2014/12/26 | 464 | 469 | 462 | 465 | 664,500 |
2014/12/25 | 470 | 470 | 456 | 460 | 1,699,700 |
2014/12/24 | 479 | 479 | 467 | 469 | 1,362,700 |
2014/12/22 | 467 | 477 | 465 | 475 | 1,461,900 |
2014/12/19 | 479 | 481 | 464 | 467 | 1,372,000 |
2014/12/18 | 486 | 494 | 469 | 474 | 2,473,700 |
2014/12/17 | 451 | 483 | 451 | 480 | 3,965,600 |
2014/12/16 | 440 | 461 | 440 | 458 | 3,584,700 |
2014/12/15 | 440 | 447 | 438 | 442 | 1,075,100 |
2014/12/12 | 435 | 443 | 435 | 443 | 1,509,400 |
2014/12/11 | 436 | 439 | 433 | 436 | 786,000 |
2014/12/10 | 443 | 447 | 433 | 440 | 1,111,600 |
2014/12/09 | 450 | 451 | 447 | 447 | 1,001,400 |
2014/12/08 | 457 | 461 | 453 | 455 | 985,700 |
2014/12/05 | 455 | 457 | 445 | 456 | 1,287,500 |
2014/12/04 | 463 | 467 | 455 | 456 | 895,800 |
2014/12/03 | 469 | 469 | 456 | 459 | 1,656,400 |
2014/12/02 | 457 | 466 | 456 | 463 | 1,198,300 |
2014/12/01 | 460 | 463 | 453 | 457 | 1,468,400 |
2014/11/28 | 450 | 459 | 450 | 456 | 1,476,500 |
2014/11/27 | 449 | 455 | 447 | 448 | 1,117,400 |
2014/11/26 | 450 | 455 | 448 | 448 | 1,080,400 |
2014/11/25 | 455 | 463 | 447 | 450 | 2,504,500 |
2014/11/21 | 424 | 450 | 422 | 447 | 3,051,300 |
2014/11/20 | 424 | 427 | 420 | 423 | 1,465,300 |
2014/11/19 | 424 | 424 | 420 | 421 | 1,321,100 |
2014/11/18 | 421 | 423 | 418 | 420 | 1,229,200 |
2014/11/17 | 426 | 430 | 418 | 421 | 1,396,800 |
2014/11/14 | 430 | 434 | 423 | 425 | 1,349,100 |
2014/11/13 | 419 | 431 | 417 | 429 | 1,862,800 |
2014/11/12 | 424 | 426 | 418 | 420 | 1,509,600 |
2014/11/11 | 430 | 430 | 421 | 422 | 1,601,900 |
2014/11/10 | 434 | 435 | 427 | 428 | 1,196,700 |
2014/11/07 | 442 | 445 | 433 | 435 | 1,380,800 |
2014/11/06 | 454 | 462 | 443 | 443 | 1,463,600 |
2014/11/05 | 466 | 471 | 450 | 455 | 1,781,100 |
2014/11/04 | 466 | 474 | 449 | 470 | 3,753,100 |
2014/10/31 | 411 | 427 | 411 | 424 | 1,958,700 |
2014/10/30 | 407 | 413 | 403 | 408 | 1,536,100 |
2014/10/29 | 397 | 414 | 396 | 409 | 1,788,100 |
2014/10/28 | 396 | 397 | 393 | 394 | 983,000 |
2014/10/27 | 400 | 402 | 396 | 397 | 1,130,500 |
2014/10/24 | 396 | 400 | 395 | 396 | 1,278,500 |
2014/10/23 | 403 | 403 | 392 | 396 | 1,115,800 |
2014/10/22 | 404 | 406 | 399 | 405 | 990,900 |
2014/10/21 | 407 | 408 | 399 | 400 | 866,700 |
2014/10/20 | 409 | 410 | 403 | 409 | 911,500 |
2014/10/17 | 400 | 407 | 390 | 393 | 1,619,500 |
2014/10/16 | 400 | 402 | 391 | 394 | 2,402,400 |
2014/10/15 | 418 | 420 | 403 | 407 | 1,884,800 |
2014/10/14 | 424 | 425 | 417 | 419 | 1,753,800 |
2014/10/10 | 429 | 437 | 426 | 429 | 1,753,700 |
2014/10/09 | 442 | 444 | 439 | 440 | 779,300 |
2014/10/08 | 448 | 448 | 435 | 438 | 2,663,600 |
2014/10/07 | 471 | 473 | 452 | 454 | 1,421,700 |
2014/10/06 | 476 | 479 | 469 | 471 | 551,600 |
2014/10/03 | 455 | 470 | 455 | 469 | 828,000 |
2014/10/02 | 455 | 460 | 452 | 455 | 1,510,500 |
2014/10/01 | 472 | 475 | 459 | 466 | 1,842,900 |
2014/09/30 | 480 | 483 | 471 | 474 | 1,653,600 |
2014/09/29 | 493 | 494 | 478 | 484 | 1,812,300 |
2014/09/26 | 492 | 497 | 488 | 492 | 815,600 |
2014/09/25 | 499 | 503 | 493 | 496 | 705,300 |
2014/09/24 | 501 | 503 | 493 | 495 | 887,600 |
2014/09/22 | 508 | 509 | 500 | 502 | 530,800 |
2014/09/19 | 496 | 509 | 496 | 504 | 1,001,200 |
2014/09/18 | 500 | 504 | 495 | 496 | 939,000 |
2014/09/17 | 509 | 511 | 498 | 498 | 1,123,200 |
2014/09/16 | 522 | 524 | 508 | 509 | 1,610,700 |
2014/09/12 | 532 | 533 | 523 | 528 | 1,717,800 |
2014/09/11 | 515 | 533 | 513 | 527 | 3,080,600 |
2014/09/10 | 500 | 513 | 499 | 510 | 1,811,000 |
2014/09/09 | 494 | 508 | 492 | 502 | 1,629,200 |
2014/09/08 | 494 | 495 | 482 | 491 | 1,410,300 |
2014/09/05 | 506 | 506 | 485 | 488 | 2,623,100 |
2014/09/04 | 476 | 514 | 476 | 502 | 7,614,700 |
2014/09/03 | 471 | 474 | 469 | 474 | 1,596,300 |
2014/09/02 | 465 | 471 | 464 | 468 | 1,350,200 |
2014/09/01 | 468 | 468 | 463 | 466 | 798,600 |
2014/08/29 | 462 | 469 | 462 | 468 | 861,900 |
2014/08/28 | 466 | 467 | 461 | 462 | 796,900 |
2014/08/27 | 467 | 472 | 465 | 466 | 955,400 |
2014/08/26 | 471 | 472 | 465 | 466 | 1,010,000 |
2014/08/25 | 469 | 477 | 465 | 469 | 1,589,400 |
2014/08/22 | 473 | 476 | 463 | 464 | 1,757,500 |
2014/08/21 | 468 | 473 | 467 | 471 | 1,149,800 |
2014/08/20 | 475 | 475 | 468 | 468 | 939,500 |
2014/08/19 | 472 | 477 | 468 | 476 | 1,244,500 |
2014/08/18 | 465 | 471 | 460 | 467 | 1,165,400 |
2014/08/15 | 471 | 478 | 464 | 466 | 1,611,600 |
2014/08/14 | 457 | 470 | 456 | 468 | 1,772,700 |
2014/08/13 | 458 | 461 | 452 | 459 | 1,648,700 |
2014/08/12 | 462 | 464 | 455 | 458 | 1,779,600 |
2014/08/11 | 475 | 478 | 455 | 464 | 2,649,200 |
2014/08/08 | 480 | 482 | 467 | 471 | 3,124,100 |
2014/08/07 | 473 | 496 | 462 | 481 | 4,891,400 |
2014/08/06 | 455 | 478 | 451 | 477 | 4,890,700 |
2014/08/05 | 456 | 458 | 447 | 450 | 2,324,900 |
2014/08/04 | 456 | 462 | 453 | 457 | 2,750,500 |
2014/08/01 | 455 | 469 | 441 | 453 | 13,560,400 |
2014/07/31 | 483 | 483 | 479 | 479 | 6,177,700 |
2014/07/30 | 577 | 580 | 569 | 579 | 1,373,900 |
2014/07/29 | 585 | 590 | 581 | 582 | 1,276,300 |
2014/07/28 | 580 | 586 | 576 | 584 | 881,700 |
2014/07/25 | 583 | 586 | 576 | 581 | 903,500 |
2014/07/24 | 565 | 582 | 564 | 581 | 2,002,500 |
2014/07/23 | 564 | 568 | 563 | 565 | 647,100 |
2014/07/22 | 561 | 570 | 557 | 568 | 918,300 |
2014/07/18 | 556 | 559 | 552 | 558 | 1,040,400 |
2014/07/17 | 564 | 565 | 560 | 563 | 962,700 |
2014/07/16 | 561 | 568 | 559 | 566 | 834,900 |
2014/07/15 | 565 | 568 | 561 | 566 | 959,800 |
2014/07/14 | 554 | 564 | 552 | 561 | 1,159,300 |
2014/07/11 | 550 | 555 | 545 | 553 | 1,644,600 |
2014/07/10 | 573 | 576 | 551 | 553 | 3,463,600 |
2014/07/09 | 575 | 580 | 572 | 575 | 1,132,400 |
2014/07/08 | 585 | 596 | 580 | 582 | 2,310,800 |
2014/07/07 | 573 | 593 | 573 | 587 | 2,558,900 |
2014/07/04 | 576 | 578 | 572 | 574 | 1,028,600 |
2014/07/03 | 578 | 580 | 571 | 572 | 1,010,000 |
2014/07/02 | 571 | 579 | 571 | 575 | 1,700,200 |
2014/07/01 | 577 | 578 | 565 | 569 | 2,499,100 |
2014/06/30 | 572 | 578 | 569 | 577 | 1,116,200 |
2014/06/27 | 579 | 580 | 569 | 575 | 1,355,800 |
2014/06/26 | 572 | 583 | 572 | 581 | 1,594,500 |
2014/06/25 | 572 | 576 | 571 | 573 | 1,429,400 |
2014/06/24 | 576 | 580 | 573 | 576 | 1,135,700 |
2014/06/23 | 579 | 586 | 575 | 581 | 1,520,500 |
2014/06/20 | 600 | 600 | 576 | 577 | 3,199,700 |
2014/06/19 | 602 | 603 | 596 | 598 | 2,111,600 |
2014/06/18 | 602 | 604 | 596 | 601 | 1,295,000 |
2014/06/17 | 604 | 608 | 592 | 596 | 1,437,100 |
2014/06/16 | 607 | 613 | 600 | 603 | 2,632,700 |
2014/06/13 | 570 | 598 | 567 | 598 | 2,846,800 |
2014/06/12 | 565 | 580 | 563 | 573 | 1,462,200 |
2014/06/11 | 572 | 577 | 566 | 572 | 2,045,300 |
2014/06/10 | 595 | 599 | 575 | 580 | 2,951,500 |
2014/06/09 | 590 | 597 | 580 | 590 | 4,327,300 |
2014/06/06 | 554 | 580 | 549 | 579 | 4,804,300 |
2014/06/05 | 557 | 558 | 542 | 549 | 2,560,500 |
2014/06/04 | 535 | 553 | 533 | 548 | 4,128,900 |
2014/06/03 | 539 | 542 | 530 | 532 | 2,438,900 |
2014/06/02 | 527 | 536 | 525 | 535 | 2,171,100 |
2014/05/30 | 522 | 532 | 520 | 529 | 4,008,300 |
2014/05/29 | 515 | 525 | 509 | 524 | 2,517,400 |
2014/05/28 | 533 | 537 | 516 | 518 | 4,524,900 |
2014/05/27 | 553 | 558 | 543 | 543 | 1,913,400 |
2014/05/26 | 545 | 553 | 542 | 548 | 1,940,000 |
2014/05/23 | 529 | 540 | 526 | 536 | 1,982,900 |
2014/05/22 | 522 | 528 | 508 | 521 | 2,728,500 |
2014/05/21 | 515 | 520 | 510 | 517 | 1,623,100 |
2014/05/20 | 519 | 535 | 515 | 519 | 1,796,200 |
2014/05/19 | 531 | 534 | 513 | 514 | 2,110,800 |
2014/05/16 | 533 | 534 | 526 | 529 | 2,173,200 |
2014/05/15 | 539 | 545 | 532 | 537 | 2,164,400 |
2014/05/14 | 557 | 561 | 544 | 547 | 2,624,100 |
2014/05/13 | 544 | 558 | 544 | 557 | 2,664,500 |
2014/05/12 | 545 | 547 | 536 | 538 | 2,606,200 |
2014/05/09 | 550 | 551 | 536 | 538 | 3,627,900 |
2014/05/08 | 571 | 576 | 551 | 554 | 3,866,500 |
2014/05/07 | 603 | 603 | 567 | 568 | 3,848,800 |
2014/05/02 | 611 | 622 | 604 | 606 | 2,486,600 |
2014/05/01 | 632 | 640 | 593 | 613 | 4,839,000 |
2014/04/30 | 642 | 675 | 642 | 669 | 1,863,300 |
2014/04/28 | 647 | 652 | 631 | 637 | 1,973,800 |
2014/04/25 | 671 | 671 | 657 | 658 | 1,737,100 |
2014/04/24 | 674 | 689 | 672 | 675 | 856,300 |
2014/04/23 | 682 | 693 | 675 | 679 | 963,000 |
2014/04/22 | 701 | 708 | 681 | 681 | 1,311,100 |
2014/04/21 | 689 | 709 | 689 | 701 | 1,203,800 |
2014/04/18 | 700 | 700 | 687 | 692 | 873,100 |
2014/04/17 | 687 | 704 | 687 | 693 | 1,173,400 |
2014/04/16 | 668 | 689 | 661 | 689 | 1,048,600 |
2014/04/15 | 661 | 668 | 656 | 658 | 600,700 |
2014/04/14 | 645 | 663 | 643 | 655 | 633,800 |
2014/04/11 | 650 | 664 | 644 | 655 | 1,544,100 |
2014/04/10 | 681 | 689 | 668 | 669 | 982,400 |
2014/04/09 | 677 | 678 | 666 | 668 | 1,216,500 |
2014/04/08 | 684 | 691 | 682 | 685 | 1,137,600 |
2014/04/07 | 703 | 709 | 690 | 692 | 1,333,800 |
2014/04/04 | 708 | 720 | 706 | 715 | 1,085,200 |
2014/04/03 | 722 | 723 | 707 | 709 | 1,396,900 |
2014/04/02 | 716 | 725 | 715 | 722 | 2,628,500 |
2014/04/01 | 722 | 725 | 703 | 707 | 2,135,400 |
2014/03/31 | 719 | 725 | 703 | 725 | 3,456,500 |
2014/03/28 | 711 | 719 | 700 | 711 | 3,020,400 |
2014/03/27 | 665 | 713 | 656 | 710 | 4,808,900 |
2014/03/26 | 688 | 692 | 683 | 686 | 3,084,900 |
2014/03/25 | 672 | 693 | 664 | 682 | 3,062,400 |
2014/03/24 | 649 | 675 | 649 | 664 | 3,503,000 |
2014/03/20 | 656 | 660 | 637 | 644 | 1,640,000 |
2014/03/19 | 643 | 664 | 642 | 654 | 2,566,800 |
2014/03/18 | 618 | 639 | 614 | 634 | 1,243,200 |
2014/03/17 | 607 | 616 | 603 | 608 | 863,500 |
2014/03/14 | 621 | 629 | 608 | 612 | 1,939,400 |
2014/03/13 | 642 | 642 | 631 | 635 | 781,800 |
2014/03/12 | 647 | 647 | 631 | 643 | 2,079,500 |
2014/03/11 | 651 | 659 | 644 | 653 | 1,631,500 |
2014/03/10 | 645 | 657 | 644 | 653 | 1,505,000 |
2014/03/07 | 643 | 645 | 636 | 643 | 948,300 |
2014/03/06 | 642 | 643 | 627 | 631 | 2,014,400 |
2014/03/05 | 635 | 648 | 635 | 644 | 2,021,000 |
2014/03/04 | 618 | 630 | 617 | 628 | 938,800 |
2014/03/03 | 612 | 630 | 606 | 627 | 938,000 |
2014/02/28 | 630 | 636 | 615 | 621 | 1,141,800 |
2014/02/27 | 626 | 641 | 620 | 629 | 1,057,700 |
2014/02/26 | 634 | 636 | 624 | 626 | 1,180,700 |
2014/02/25 | 636 | 643 | 633 | 638 | 926,600 |
2014/02/24 | 635 | 646 | 625 | 632 | 1,255,900 |
2014/02/21 | 616 | 633 | 613 | 630 | 1,387,800 |
2014/02/20 | 604 | 624 | 602 | 610 | 1,843,400 |
2014/02/19 | 596 | 608 | 593 | 604 | 1,117,500 |
2014/02/18 | 600 | 608 | 587 | 606 | 1,821,100 |
2014/02/17 | 598 | 606 | 583 | 604 | 1,154,900 |
2014/02/14 | 609 | 616 | 588 | 596 | 1,684,100 |
2014/02/13 | 626 | 635 | 610 | 611 | 2,174,200 |
2014/02/12 | 638 | 639 | 626 | 631 | 989,400 |
2014/02/10 | 635 | 640 | 625 | 633 | 1,487,300 |
2014/02/07 | 600 | 622 | 600 | 622 | 1,682,500 |
2014/02/06 | 570 | 592 | 570 | 585 | 1,374,800 |
2014/02/05 | 581 | 586 | 553 | 569 | 2,826,000 |
2014/02/04 | 598 | 601 | 551 | 571 | 4,384,000 |
2014/02/03 | 645 | 671 | 623 | 628 | 3,920,100 |
2014/01/31 | 652 | 667 | 646 | 657 | 1,999,700 |
2014/01/30 | 653 | 653 | 640 | 646 | 1,759,300 |
2014/01/29 | 652 | 662 | 651 | 662 | 940,600 |
2014/01/28 | 651 | 664 | 645 | 646 | 1,698,100 |
2014/01/27 | 650 | 655 | 646 | 646 | 2,725,400 |
2014/01/24 | 672 | 675 | 665 | 668 | 2,306,300 |
2014/01/23 | 688 | 689 | 678 | 678 | 1,457,400 |
2014/01/22 | 689 | 692 | 681 | 686 | 1,606,100 |
2014/01/21 | 685 | 698 | 682 | 688 | 2,425,300 |
2014/01/20 | 681 | 684 | 675 | 682 | 1,897,000 |
2014/01/17 | 693 | 695 | 678 | 681 | 4,079,300 |
2014/01/16 | 716 | 719 | 704 | 705 | 2,895,400 |
2014/01/15 | 716 | 718 | 703 | 704 | 2,348,500 |
2014/01/14 | 715 | 719 | 704 | 705 | 2,353,800 |
2014/01/10 | 736 | 737 | 723 | 732 | 1,622,100 |
2014/01/09 | 736 | 738 | 722 | 737 | 1,972,600 |
2014/01/08 | 730 | 736 | 728 | 735 | 1,277,500 |
2014/01/07 | 722 | 731 | 721 | 726 | 1,709,600 |
2014/01/06 | 731 | 732 | 720 | 726 | 2,422,200 |