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 |
---|---|---|---|---|---|
2015/12/30 | 475 | 485 | 474 | 482 | 962,000 |
2015/12/29 | 466 | 478 | 459 | 478 | 1,466,900 |
2015/12/28 | 457 | 466 | 456 | 466 | 794,700 |
2015/12/25 | 462 | 462 | 448 | 451 | 1,349,900 |
2015/12/24 | 467 | 469 | 463 | 465 | 841,900 |
2015/12/22 | 468 | 471 | 465 | 465 | 517,100 |
2015/12/21 | 466 | 469 | 461 | 466 | 817,900 |
2015/12/18 | 474 | 481 | 467 | 470 | 1,024,200 |
2015/12/17 | 471 | 477 | 469 | 474 | 935,900 |
2015/12/16 | 467 | 470 | 463 | 465 | 555,900 |
2015/12/15 | 470 | 471 | 462 | 465 | 951,800 |
2015/12/14 | 476 | 477 | 467 | 471 | 1,014,100 |
2015/12/11 | 471 | 487 | 471 | 481 | 2,588,200 |
2015/12/10 | 468 | 474 | 467 | 472 | 1,240,300 |
2015/12/09 | 465 | 472 | 462 | 468 | 937,600 |
2015/12/08 | 466 | 472 | 464 | 469 | 2,376,000 |
2015/12/07 | 468 | 470 | 462 | 465 | 1,042,500 |
2015/12/04 | 455 | 465 | 455 | 463 | 932,200 |
2015/12/03 | 462 | 464 | 457 | 461 | 620,600 |
2015/12/02 | 460 | 468 | 459 | 463 | 1,068,500 |
2015/12/01 | 452 | 460 | 451 | 458 | 970,500 |
2015/11/30 | 450 | 452 | 448 | 451 | 432,500 |
2015/11/27 | 449 | 452 | 449 | 449 | 442,900 |
2015/11/26 | 451 | 454 | 448 | 449 | 646,500 |
2015/11/25 | 453 | 456 | 450 | 450 | 623,400 |
2015/11/24 | 458 | 459 | 450 | 452 | 1,265,500 |
2015/11/20 | 456 | 460 | 456 | 458 | 647,600 |
2015/11/19 | 460 | 460 | 453 | 457 | 874,800 |
2015/11/18 | 462 | 464 | 457 | 458 | 904,200 |
2015/11/17 | 465 | 467 | 459 | 461 | 754,100 |
2015/11/16 | 460 | 466 | 456 | 462 | 717,200 |
2015/11/13 | 468 | 471 | 465 | 465 | 738,100 |
2015/11/12 | 466 | 477 | 466 | 473 | 1,002,500 |
2015/11/11 | 467 | 470 | 465 | 468 | 499,000 |
2015/11/10 | 467 | 472 | 466 | 470 | 699,900 |
2015/11/09 | 475 | 476 | 468 | 470 | 950,600 |
2015/11/06 | 469 | 478 | 464 | 477 | 1,018,600 |
2015/11/05 | 478 | 479 | 466 | 467 | 1,001,500 |
2015/11/04 | 470 | 479 | 470 | 477 | 2,207,000 |
2015/11/02 | 450 | 469 | 449 | 467 | 2,231,800 |
2015/10/30 | 456 | 458 | 449 | 454 | 1,406,000 |
2015/10/29 | 453 | 466 | 452 | 461 | 2,180,900 |
2015/10/28 | 459 | 461 | 452 | 457 | 761,500 |
2015/10/27 | 459 | 461 | 455 | 458 | 522,400 |
2015/10/26 | 458 | 460 | 450 | 455 | 1,567,900 |
2015/10/23 | 458 | 464 | 454 | 462 | 960,400 |
2015/10/22 | 457 | 458 | 448 | 451 | 910,200 |
2015/10/21 | 442 | 464 | 442 | 461 | 1,524,700 |
2015/10/20 | 448 | 450 | 441 | 444 | 504,200 |
2015/10/19 | 452 | 455 | 443 | 446 | 549,800 |
2015/10/16 | 456 | 464 | 449 | 451 | 690,100 |
2015/10/15 | 452 | 457 | 445 | 454 | 905,700 |
2015/10/14 | 468 | 471 | 455 | 455 | 638,200 |
2015/10/13 | 465 | 475 | 463 | 473 | 1,539,400 |
2015/10/09 | 464 | 464 | 458 | 464 | 636,100 |
2015/10/08 | 463 | 464 | 454 | 456 | 584,900 |
2015/10/07 | 452 | 465 | 447 | 463 | 1,172,300 |
2015/10/06 | 446 | 454 | 446 | 452 | 783,400 |
2015/10/05 | 437 | 443 | 432 | 443 | 903,400 |
2015/10/02 | 434 | 439 | 428 | 432 | 908,700 |
2015/10/01 | 439 | 441 | 427 | 432 | 1,083,300 |
2015/09/30 | 430 | 441 | 429 | 440 | 792,800 |
2015/09/29 | 438 | 440 | 424 | 424 | 898,800 |
2015/09/28 | 447 | 451 | 441 | 446 | 969,900 |
2015/09/25 | 442 | 453 | 434 | 439 | 1,073,700 |
2015/09/24 | 445 | 454 | 442 | 443 | 1,148,000 |
2015/09/18 | 454 | 461 | 451 | 453 | 642,800 |
2015/09/17 | 460 | 467 | 454 | 456 | 1,050,600 |
2015/09/16 | 458 | 462 | 449 | 453 | 1,042,300 |
2015/09/15 | 453 | 469 | 452 | 457 | 1,926,400 |
2015/09/14 | 450 | 458 | 445 | 453 | 1,460,300 |
2015/09/11 | 430 | 449 | 430 | 445 | 1,698,500 |
2015/09/10 | 428 | 436 | 426 | 434 | 1,660,000 |
2015/09/09 | 435 | 443 | 430 | 441 | 1,236,400 |
2015/09/08 | 425 | 434 | 421 | 424 | 842,200 |
2015/09/07 | 412 | 426 | 411 | 423 | 838,100 |
2015/09/04 | 417 | 421 | 411 | 420 | 989,300 |
2015/09/03 | 423 | 429 | 413 | 414 | 1,121,500 |
2015/09/02 | 411 | 431 | 410 | 423 | 839,400 |
2015/09/01 | 436 | 438 | 423 | 423 | 1,334,100 |
2015/08/31 | 446 | 451 | 437 | 438 | 885,500 |
2015/08/28 | 434 | 447 | 432 | 444 | 694,100 |
2015/08/27 | 430 | 434 | 425 | 426 | 988,700 |
2015/08/26 | 409 | 426 | 405 | 420 | 1,515,000 |
2015/08/25 | 400 | 430 | 392 | 404 | 2,337,200 |
2015/08/24 | 435 | 439 | 421 | 422 | 1,831,700 |
2015/08/21 | 450 | 452 | 443 | 445 | 1,323,100 |
2015/08/20 | 454 | 456 | 453 | 453 | 654,000 |
2015/08/19 | 463 | 463 | 456 | 457 | 1,107,800 |
2015/08/18 | 463 | 468 | 457 | 464 | 1,037,900 |
2015/08/17 | 464 | 470 | 463 | 465 | 545,000 |
2015/08/14 | 468 | 471 | 463 | 466 | 789,700 |
2015/08/13 | 472 | 475 | 461 | 465 | 1,700,100 |
2015/08/12 | 485 | 485 | 472 | 479 | 1,115,800 |
2015/08/11 | 479 | 489 | 474 | 480 | 2,239,900 |
2015/08/10 | 468 | 476 | 467 | 475 | 1,332,700 |
2015/08/07 | 460 | 466 | 459 | 461 | 743,200 |
2015/08/06 | 473 | 473 | 458 | 460 | 1,366,600 |
2015/08/05 | 475 | 478 | 468 | 469 | 1,047,500 |
2015/08/04 | 467 | 478 | 466 | 475 | 1,544,700 |
2015/08/03 | 450 | 468 | 450 | 466 | 2,331,500 |
2015/07/31 | 455 | 463 | 452 | 459 | 1,348,500 |
2015/07/30 | 452 | 455 | 450 | 455 | 1,073,500 |
2015/07/29 | 455 | 457 | 450 | 452 | 718,500 |
2015/07/28 | 452 | 456 | 449 | 455 | 787,700 |
2015/07/27 | 459 | 459 | 451 | 453 | 868,400 |
2015/07/24 | 453 | 455 | 449 | 453 | 689,400 |
2015/07/23 | 458 | 459 | 447 | 449 | 1,552,400 |
2015/07/22 | 480 | 480 | 458 | 458 | 1,970,500 |
2015/07/21 | 471 | 478 | 470 | 476 | 1,075,100 |
2015/07/17 | 463 | 470 | 461 | 469 | 925,300 |
2015/07/16 | 461 | 463 | 458 | 463 | 610,100 |
2015/07/15 | 455 | 464 | 454 | 459 | 1,180,500 |
2015/07/14 | 454 | 459 | 452 | 455 | 1,245,500 |
2015/07/13 | 447 | 453 | 443 | 449 | 1,043,600 |
2015/07/10 | 436 | 449 | 431 | 446 | 1,732,300 |
2015/07/09 | 435 | 436 | 420 | 432 | 2,478,900 |
2015/07/08 | 454 | 455 | 438 | 438 | 2,332,400 |
2015/07/07 | 448 | 454 | 447 | 453 | 681,400 |
2015/07/06 | 449 | 451 | 445 | 446 | 800,900 |
2015/07/03 | 451 | 452 | 448 | 449 | 1,026,400 |
2015/07/02 | 446 | 453 | 445 | 451 | 944,500 |
2015/07/01 | 447 | 449 | 443 | 444 | 1,010,700 |
2015/06/30 | 444 | 449 | 442 | 445 | 1,527,900 |
2015/06/29 | 450 | 454 | 445 | 447 | 1,652,700 |
2015/06/26 | 455 | 460 | 453 | 456 | 987,300 |
2015/06/25 | 465 | 466 | 453 | 454 | 2,352,900 |
2015/06/24 | 460 | 467 | 459 | 465 | 1,746,100 |
2015/06/23 | 458 | 467 | 457 | 460 | 2,369,900 |
2015/06/22 | 455 | 462 | 448 | 454 | 2,019,500 |
2015/06/19 | 449 | 449 | 437 | 444 | 4,919,900 |
2015/06/18 | 470 | 471 | 451 | 451 | 4,738,500 |
2015/06/17 | 478 | 482 | 474 | 475 | 1,135,000 |
2015/06/16 | 486 | 487 | 478 | 479 | 1,162,800 |
2015/06/15 | 482 | 490 | 481 | 486 | 734,700 |
2015/06/12 | 484 | 491 | 479 | 482 | 1,314,100 |
2015/06/11 | 478 | 484 | 478 | 483 | 929,700 |
2015/06/10 | 482 | 484 | 475 | 476 | 1,290,100 |
2015/06/09 | 492 | 492 | 481 | 482 | 1,394,800 |
2015/06/08 | 496 | 498 | 491 | 491 | 941,600 |
2015/06/05 | 497 | 497 | 491 | 493 | 1,144,800 |
2015/06/04 | 508 | 524 | 500 | 504 | 2,824,300 |
2015/06/03 | 479 | 502 | 479 | 500 | 2,684,100 |
2015/06/02 | 482 | 484 | 476 | 478 | 1,229,300 |
2015/06/01 | 486 | 489 | 479 | 480 | 1,231,100 |
2015/05/29 | 476 | 485 | 474 | 483 | 1,431,500 |
2015/05/28 | 478 | 481 | 473 | 474 | 1,575,800 |
2015/05/27 | 477 | 477 | 472 | 475 | 1,437,200 |
2015/05/26 | 480 | 481 | 476 | 477 | 1,834,100 |
2015/05/25 | 486 | 490 | 480 | 483 | 885,700 |
2015/05/22 | 485 | 487 | 476 | 479 | 1,796,900 |
2015/05/21 | 483 | 495 | 483 | 486 | 1,440,500 |
2015/05/20 | 481 | 488 | 480 | 486 | 1,513,800 |
2015/05/19 | 471 | 480 | 471 | 479 | 1,820,200 |
2015/05/18 | 487 | 489 | 471 | 475 | 2,773,400 |
2015/05/15 | 496 | 500 | 490 | 492 | 1,588,800 |
2015/05/14 | 498 | 508 | 496 | 497 | 1,988,900 |
2015/05/13 | 505 | 505 | 498 | 501 | 1,213,100 |
2015/05/12 | 510 | 512 | 502 | 505 | 1,353,300 |
2015/05/11 | 510 | 523 | 504 | 505 | 1,832,400 |
2015/05/08 | 503 | 508 | 496 | 501 | 2,927,600 |
2015/05/07 | 525 | 526 | 491 | 498 | 5,366,000 |
2015/05/01 | 561 | 562 | 525 | 525 | 3,948,000 |
2015/04/30 | 625 | 628 | 622 | 625 | 918,800 |
2015/04/28 | 631 | 634 | 625 | 630 | 1,055,900 |
2015/04/27 | 617 | 637 | 612 | 635 | 1,958,200 |
2015/04/24 | 636 | 638 | 619 | 620 | 1,583,400 |
2015/04/23 | 622 | 640 | 620 | 639 | 3,030,200 |
2015/04/22 | 624 | 628 | 613 | 616 | 1,745,900 |
2015/04/21 | 633 | 634 | 624 | 627 | 1,097,800 |
2015/04/20 | 607 | 637 | 607 | 628 | 4,264,800 |
2015/04/17 | 598 | 605 | 597 | 601 | 918,700 |
2015/04/16 | 596 | 604 | 592 | 603 | 740,800 |
2015/04/15 | 599 | 600 | 596 | 596 | 601,900 |
2015/04/14 | 601 | 604 | 601 | 601 | 404,400 |
2015/04/13 | 599 | 608 | 593 | 605 | 1,007,300 |
2015/04/10 | 603 | 604 | 596 | 599 | 761,700 |
2015/04/09 | 601 | 607 | 598 | 601 | 739,900 |
2015/04/08 | 590 | 603 | 589 | 600 | 922,300 |
2015/04/07 | 588 | 593 | 585 | 592 | 616,300 |
2015/04/06 | 594 | 598 | 587 | 588 | 702,900 |
2015/04/03 | 584 | 595 | 584 | 594 | 648,700 |
2015/04/02 | 587 | 597 | 582 | 587 | 1,028,200 |
2015/04/01 | 575 | 593 | 575 | 587 | 1,654,000 |
2015/03/31 | 583 | 589 | 575 | 578 | 1,278,400 |
2015/03/30 | 593 | 595 | 581 | 583 | 989,500 |
2015/03/27 | 603 | 619 | 588 | 592 | 2,013,500 |
2015/03/26 | 637 | 640 | 630 | 631 | 1,557,000 |
2015/03/25 | 635 | 643 | 633 | 641 | 998,400 |
2015/03/24 | 640 | 641 | 633 | 634 | 1,335,200 |
2015/03/23 | 630 | 648 | 629 | 642 | 2,095,100 |
2015/03/20 | 628 | 628 | 618 | 626 | 1,189,800 |
2015/03/19 | 611 | 630 | 606 | 628 | 2,415,200 |
2015/03/18 | 588 | 610 | 586 | 608 | 1,900,500 |
2015/03/17 | 589 | 593 | 582 | 585 | 1,022,900 |
2015/03/16 | 580 | 589 | 580 | 584 | 906,300 |
2015/03/13 | 580 | 587 | 576 | 580 | 1,458,400 |
2015/03/12 | 580 | 587 | 580 | 582 | 754,200 |
2015/03/11 | 593 | 594 | 578 | 580 | 1,780,800 |
2015/03/10 | 594 | 607 | 592 | 596 | 1,669,600 |
2015/03/09 | 581 | 599 | 581 | 591 | 1,186,600 |
2015/03/06 | 589 | 592 | 583 | 585 | 1,064,700 |
2015/03/05 | 586 | 594 | 586 | 589 | 737,100 |
2015/03/04 | 584 | 591 | 582 | 589 | 2,102,400 |
2015/03/03 | 605 | 615 | 589 | 592 | 2,685,500 |
2015/03/02 | 621 | 626 | 605 | 608 | 1,810,000 |
2015/02/27 | 620 | 627 | 619 | 624 | 861,100 |
2015/02/26 | 633 | 637 | 617 | 620 | 1,733,700 |
2015/02/25 | 640 | 644 | 628 | 631 | 1,553,100 |
2015/02/24 | 617 | 649 | 617 | 640 | 3,024,900 |
2015/02/23 | 618 | 624 | 616 | 620 | 1,360,600 |
2015/02/20 | 612 | 620 | 611 | 619 | 1,012,800 |
2015/02/19 | 616 | 621 | 605 | 614 | 1,408,800 |
2015/02/18 | 602 | 620 | 602 | 618 | 2,005,700 |
2015/02/17 | 624 | 627 | 602 | 608 | 2,552,400 |
2015/02/16 | 628 | 636 | 622 | 630 | 2,267,100 |
2015/02/13 | 619 | 628 | 616 | 626 | 2,626,400 |
2015/02/12 | 619 | 629 | 614 | 615 | 1,931,800 |
2015/02/10 | 614 | 615 | 605 | 612 | 1,539,200 |
2015/02/09 | 611 | 617 | 596 | 609 | 2,230,200 |
2015/02/06 | 602 | 622 | 591 | 607 | 3,903,800 |
2015/02/05 | 583 | 605 | 579 | 602 | 4,484,700 |
2015/02/04 | 586 | 593 | 574 | 588 | 3,959,800 |
2015/02/03 | 560 | 593 | 559 | 585 | 8,946,200 |
2015/02/02 | 520 | 587 | 519 | 560 | 14,325,500 |
2015/01/30 | 496 | 508 | 491 | 501 | 1,372,100 |
2015/01/29 | 500 | 505 | 492 | 497 | 1,125,600 |
2015/01/28 | 503 | 509 | 502 | 502 | 996,600 |
2015/01/27 | 510 | 511 | 498 | 508 | 1,277,100 |
2015/01/26 | 486 | 512 | 486 | 508 | 3,168,700 |
2015/01/23 | 492 | 492 | 484 | 487 | 901,300 |
2015/01/22 | 481 | 490 | 479 | 490 | 1,184,300 |
2015/01/21 | 480 | 482 | 472 | 480 | 1,256,500 |
2015/01/20 | 470 | 484 | 468 | 483 | 1,420,200 |
2015/01/19 | 470 | 473 | 464 | 467 | 862,500 |
2015/01/16 | 475 | 478 | 463 | 467 | 1,695,000 |
2015/01/15 | 467 | 487 | 466 | 485 | 2,950,400 |
2015/01/14 | 464 | 468 | 461 | 463 | 899,300 |
2015/01/13 | 461 | 468 | 460 | 467 | 806,200 |
2015/01/09 | 463 | 464 | 460 | 464 | 681,800 |
2015/01/08 | 462 | 464 | 458 | 459 | 524,600 |
2015/01/07 | 458 | 464 | 456 | 457 | 1,090,600 |
2015/01/06 | 471 | 473 | 459 | 459 | 1,507,100 |
2015/01/05 | 469 | 479 | 467 | 477 | 1,043,000 |