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 |
---|---|---|---|---|---|
2016/12/30 | 303 | 308 | 303 | 306 | 503,100 |
2016/12/29 | 306 | 310 | 303 | 305 | 1,275,700 |
2016/12/28 | 306 | 314 | 306 | 307 | 1,024,900 |
2016/12/27 | 306 | 310 | 306 | 309 | 965,600 |
2016/12/26 | 307 | 309 | 306 | 307 | 698,700 |
2016/12/22 | 311 | 313 | 309 | 309 | 823,600 |
2016/12/21 | 305 | 318 | 305 | 315 | 1,973,300 |
2016/12/20 | 310 | 310 | 305 | 307 | 919,300 |
2016/12/19 | 310 | 314 | 307 | 310 | 893,300 |
2016/12/16 | 314 | 315 | 313 | 313 | 533,300 |
2016/12/15 | 306 | 315 | 305 | 311 | 1,298,100 |
2016/12/14 | 310 | 313 | 307 | 309 | 1,288,100 |
2016/12/13 | 316 | 317 | 313 | 314 | 862,800 |
2016/12/12 | 319 | 321 | 316 | 319 | 1,033,400 |
2016/12/09 | 320 | 323 | 317 | 319 | 1,446,800 |
2016/12/08 | 322 | 329 | 321 | 327 | 1,870,400 |
2016/12/07 | 315 | 322 | 315 | 319 | 1,583,400 |
2016/12/06 | 311 | 320 | 310 | 313 | 1,512,300 |
2016/12/05 | 307 | 309 | 306 | 307 | 536,500 |
2016/12/02 | 309 | 309 | 304 | 306 | 1,152,900 |
2016/12/01 | 310 | 315 | 308 | 311 | 1,492,600 |
2016/11/30 | 308 | 309 | 305 | 307 | 614,900 |
2016/11/29 | 304 | 308 | 301 | 308 | 820,900 |
2016/11/28 | 309 | 310 | 302 | 305 | 1,267,400 |
2016/11/25 | 295 | 307 | 294 | 306 | 2,660,800 |
2016/11/24 | 294 | 294 | 290 | 294 | 773,200 |
2016/11/22 | 286 | 290 | 283 | 289 | 1,243,300 |
2016/11/21 | 295 | 296 | 286 | 286 | 1,642,100 |
2016/11/18 | 293 | 293 | 285 | 293 | 2,045,400 |
2016/11/17 | 276 | 294 | 276 | 291 | 2,699,400 |
2016/11/16 | 279 | 281 | 272 | 273 | 1,454,300 |
2016/11/15 | 263 | 273 | 263 | 271 | 2,230,200 |
2016/11/14 | 262 | 268 | 260 | 261 | 1,545,200 |
2016/11/11 | 265 | 266 | 260 | 261 | 2,525,100 |
2016/11/10 | 270 | 276 | 264 | 265 | 5,616,800 |
2016/11/09 | 309 | 309 | 290 | 294 | 1,892,500 |
2016/11/08 | 305 | 308 | 301 | 304 | 1,234,000 |
2016/11/07 | 307 | 310 | 304 | 306 | 622,200 |
2016/11/04 | 307 | 309 | 301 | 307 | 1,048,100 |
2016/11/02 | 316 | 317 | 309 | 312 | 807,400 |
2016/11/01 | 316 | 318 | 314 | 317 | 776,500 |
2016/10/31 | 316 | 318 | 314 | 317 | 523,700 |
2016/10/28 | 314 | 317 | 312 | 316 | 1,056,000 |
2016/10/27 | 316 | 317 | 311 | 311 | 621,500 |
2016/10/26 | 312 | 316 | 312 | 314 | 441,700 |
2016/10/25 | 313 | 318 | 313 | 314 | 599,900 |
2016/10/24 | 314 | 315 | 311 | 313 | 480,800 |
2016/10/21 | 316 | 319 | 315 | 316 | 712,200 |
2016/10/20 | 316 | 317 | 314 | 316 | 583,200 |
2016/10/19 | 317 | 318 | 314 | 316 | 989,300 |
2016/10/18 | 310 | 324 | 308 | 316 | 3,243,000 |
2016/10/17 | 306 | 310 | 306 | 310 | 529,000 |
2016/10/14 | 304 | 307 | 302 | 307 | 787,200 |
2016/10/13 | 302 | 307 | 302 | 305 | 792,900 |
2016/10/12 | 313 | 313 | 302 | 304 | 2,218,200 |
2016/10/11 | 319 | 322 | 317 | 320 | 486,800 |
2016/10/07 | 323 | 323 | 316 | 317 | 553,000 |
2016/10/06 | 325 | 325 | 322 | 322 | 632,400 |
2016/10/05 | 315 | 321 | 314 | 320 | 977,300 |
2016/10/04 | 308 | 313 | 307 | 313 | 676,500 |
2016/10/03 | 310 | 310 | 305 | 306 | 727,100 |
2016/09/30 | 307 | 307 | 303 | 305 | 576,000 |
2016/09/29 | 309 | 310 | 308 | 308 | 462,300 |
2016/09/28 | 307 | 310 | 305 | 309 | 568,300 |
2016/09/27 | 305 | 309 | 302 | 309 | 890,500 |
2016/09/26 | 309 | 310 | 306 | 306 | 584,500 |
2016/09/23 | 311 | 312 | 306 | 308 | 1,137,800 |
2016/09/21 | 310 | 315 | 306 | 314 | 926,600 |
2016/09/20 | 312 | 315 | 309 | 311 | 982,800 |
2016/09/16 | 303 | 311 | 303 | 310 | 595,000 |
2016/09/15 | 301 | 305 | 301 | 303 | 555,400 |
2016/09/14 | 303 | 305 | 300 | 302 | 1,113,600 |
2016/09/13 | 315 | 315 | 305 | 306 | 2,026,800 |
2016/09/12 | 316 | 318 | 315 | 315 | 517,800 |
2016/09/09 | 317 | 319 | 316 | 318 | 433,100 |
2016/09/08 | 321 | 322 | 317 | 318 | 709,800 |
2016/09/07 | 318 | 322 | 317 | 321 | 642,600 |
2016/09/06 | 320 | 322 | 318 | 319 | 781,600 |
2016/09/05 | 320 | 322 | 316 | 320 | 1,014,700 |
2016/09/02 | 321 | 321 | 316 | 317 | 913,600 |
2016/09/01 | 323 | 323 | 318 | 319 | 654,200 |
2016/08/31 | 317 | 324 | 317 | 324 | 1,542,000 |
2016/08/30 | 313 | 319 | 312 | 317 | 1,619,500 |
2016/08/29 | 318 | 319 | 312 | 313 | 991,000 |
2016/08/26 | 313 | 316 | 312 | 315 | 700,000 |
2016/08/25 | 319 | 323 | 312 | 314 | 789,400 |
2016/08/24 | 312 | 320 | 312 | 320 | 962,000 |
2016/08/23 | 313 | 314 | 308 | 312 | 1,409,500 |
2016/08/22 | 314 | 318 | 313 | 316 | 654,700 |
2016/08/19 | 313 | 320 | 312 | 315 | 1,431,100 |
2016/08/18 | 322 | 322 | 312 | 313 | 1,535,900 |
2016/08/17 | 321 | 325 | 320 | 323 | 1,424,800 |
2016/08/16 | 335 | 335 | 317 | 322 | 4,321,400 |
2016/08/15 | 346 | 346 | 340 | 342 | 1,170,200 |
2016/08/12 | 350 | 351 | 343 | 344 | 1,413,900 |
2016/08/10 | 352 | 352 | 347 | 348 | 1,269,900 |
2016/08/09 | 353 | 355 | 350 | 351 | 1,187,600 |
2016/08/08 | 358 | 365 | 347 | 352 | 4,707,600 |
2016/08/05 | 419 | 430 | 419 | 425 | 1,145,400 |
2016/08/04 | 415 | 418 | 408 | 417 | 762,400 |
2016/08/03 | 407 | 417 | 406 | 413 | 837,000 |
2016/08/02 | 408 | 415 | 408 | 413 | 359,700 |
2016/08/01 | 414 | 415 | 408 | 411 | 453,400 |
2016/07/29 | 413 | 422 | 413 | 419 | 685,300 |
2016/07/28 | 411 | 418 | 411 | 416 | 582,000 |
2016/07/27 | 414 | 417 | 412 | 415 | 585,700 |
2016/07/26 | 410 | 415 | 408 | 413 | 685,100 |
2016/07/25 | 425 | 425 | 412 | 412 | 1,023,800 |
2016/07/22 | 418 | 428 | 417 | 426 | 665,600 |
2016/07/21 | 415 | 423 | 412 | 423 | 924,000 |
2016/07/20 | 420 | 420 | 410 | 412 | 557,200 |
2016/07/19 | 416 | 423 | 415 | 422 | 1,074,100 |
2016/07/15 | 411 | 414 | 404 | 411 | 887,500 |
2016/07/14 | 415 | 415 | 407 | 409 | 782,900 |
2016/07/13 | 411 | 416 | 407 | 415 | 1,061,600 |
2016/07/12 | 406 | 415 | 405 | 406 | 817,300 |
2016/07/11 | 385 | 402 | 385 | 399 | 1,026,900 |
2016/07/08 | 392 | 393 | 380 | 380 | 609,400 |
2016/07/07 | 385 | 396 | 383 | 393 | 820,100 |
2016/07/06 | 388 | 390 | 384 | 388 | 916,300 |
2016/07/05 | 396 | 396 | 391 | 393 | 500,400 |
2016/07/04 | 396 | 400 | 394 | 396 | 822,700 |
2016/07/01 | 397 | 399 | 394 | 396 | 1,098,100 |
2016/06/30 | 403 | 411 | 397 | 398 | 1,560,000 |
2016/06/29 | 389 | 404 | 388 | 403 | 1,215,700 |
2016/06/28 | 378 | 386 | 373 | 383 | 643,900 |
2016/06/27 | 373 | 389 | 373 | 383 | 1,143,300 |
2016/06/24 | 403 | 406 | 370 | 374 | 2,361,100 |
2016/06/23 | 406 | 407 | 400 | 401 | 700,300 |
2016/06/22 | 410 | 411 | 404 | 406 | 821,900 |
2016/06/21 | 412 | 418 | 409 | 413 | 853,100 |
2016/06/20 | 399 | 416 | 398 | 413 | 1,198,600 |
2016/06/17 | 398 | 401 | 393 | 395 | 1,467,100 |
2016/06/16 | 400 | 401 | 393 | 394 | 1,982,000 |
2016/06/15 | 401 | 407 | 397 | 402 | 1,171,100 |
2016/06/14 | 397 | 402 | 395 | 401 | 1,424,100 |
2016/06/13 | 407 | 408 | 397 | 397 | 1,353,200 |
2016/06/10 | 417 | 422 | 413 | 418 | 1,336,700 |
2016/06/09 | 421 | 422 | 417 | 420 | 779,000 |
2016/06/08 | 416 | 420 | 412 | 419 | 1,119,400 |
2016/06/07 | 413 | 418 | 410 | 413 | 804,000 |
2016/06/06 | 404 | 411 | 399 | 410 | 1,438,300 |
2016/06/03 | 405 | 412 | 403 | 407 | 683,700 |
2016/06/02 | 410 | 415 | 406 | 408 | 1,428,500 |
2016/06/01 | 411 | 415 | 408 | 411 | 1,119,000 |
2016/05/31 | 400 | 410 | 399 | 410 | 1,178,900 |
2016/05/30 | 403 | 404 | 400 | 400 | 563,700 |
2016/05/27 | 398 | 403 | 396 | 401 | 939,400 |
2016/05/26 | 406 | 408 | 394 | 396 | 1,550,400 |
2016/05/25 | 402 | 404 | 396 | 402 | 2,088,400 |
2016/05/24 | 404 | 407 | 402 | 403 | 1,100,800 |
2016/05/23 | 407 | 409 | 402 | 403 | 1,851,300 |
2016/05/20 | 410 | 410 | 405 | 409 | 1,779,300 |
2016/05/19 | 415 | 416 | 408 | 410 | 1,205,600 |
2016/05/18 | 411 | 418 | 411 | 415 | 1,211,800 |
2016/05/17 | 416 | 418 | 410 | 411 | 844,700 |
2016/05/16 | 414 | 420 | 411 | 415 | 1,100,800 |
2016/05/13 | 418 | 421 | 415 | 416 | 1,382,100 |
2016/05/12 | 432 | 436 | 411 | 418 | 3,819,100 |
2016/05/11 | 454 | 454 | 447 | 447 | 631,200 |
2016/05/10 | 445 | 447 | 440 | 447 | 701,000 |
2016/05/09 | 450 | 453 | 444 | 445 | 928,400 |
2016/05/06 | 435 | 450 | 433 | 439 | 1,098,900 |
2016/05/02 | 438 | 448 | 434 | 437 | 983,400 |
2016/04/28 | 461 | 472 | 453 | 453 | 1,275,000 |
2016/04/27 | 464 | 468 | 458 | 461 | 680,300 |
2016/04/26 | 472 | 474 | 463 | 469 | 1,484,600 |
2016/04/25 | 478 | 483 | 470 | 480 | 818,800 |
2016/04/22 | 474 | 479 | 471 | 479 | 882,200 |
2016/04/21 | 479 | 482 | 475 | 478 | 797,600 |
2016/04/20 | 482 | 482 | 472 | 475 | 897,800 |
2016/04/19 | 474 | 481 | 473 | 477 | 849,100 |
2016/04/18 | 471 | 472 | 462 | 467 | 1,077,600 |
2016/04/15 | 481 | 492 | 481 | 485 | 1,596,800 |
2016/04/14 | 473 | 478 | 469 | 476 | 1,342,700 |
2016/04/13 | 461 | 467 | 457 | 465 | 1,220,600 |
2016/04/12 | 450 | 458 | 446 | 454 | 927,700 |
2016/04/11 | 442 | 449 | 436 | 448 | 1,132,100 |
2016/04/08 | 432 | 447 | 431 | 442 | 1,312,300 |
2016/04/07 | 441 | 449 | 436 | 442 | 1,100,900 |
2016/04/06 | 440 | 444 | 434 | 438 | 1,039,500 |
2016/04/05 | 458 | 466 | 446 | 448 | 948,800 |
2016/04/04 | 476 | 480 | 454 | 457 | 2,068,200 |
2016/04/01 | 493 | 497 | 482 | 484 | 2,905,600 |
2016/03/31 | 480 | 488 | 476 | 477 | 930,500 |
2016/03/30 | 476 | 483 | 476 | 477 | 915,700 |
2016/03/29 | 490 | 492 | 480 | 482 | 1,316,300 |
2016/03/28 | 508 | 510 | 497 | 502 | 968,400 |
2016/03/25 | 510 | 512 | 498 | 500 | 1,279,600 |
2016/03/24 | 518 | 520 | 507 | 508 | 945,200 |
2016/03/23 | 530 | 530 | 516 | 518 | 956,100 |
2016/03/22 | 523 | 526 | 516 | 526 | 1,477,800 |
2016/03/18 | 521 | 525 | 512 | 523 | 1,982,300 |
2016/03/17 | 535 | 540 | 520 | 524 | 1,383,200 |
2016/03/16 | 536 | 546 | 532 | 534 | 993,400 |
2016/03/15 | 543 | 555 | 534 | 538 | 1,906,900 |
2016/03/14 | 529 | 547 | 529 | 542 | 1,693,400 |
2016/03/11 | 526 | 531 | 522 | 529 | 1,818,800 |
2016/03/10 | 537 | 545 | 531 | 536 | 2,277,700 |
2016/03/09 | 502 | 530 | 502 | 529 | 3,461,300 |
2016/03/08 | 496 | 507 | 494 | 505 | 2,027,400 |
2016/03/07 | 494 | 498 | 494 | 495 | 760,000 |
2016/03/04 | 496 | 502 | 491 | 497 | 1,573,000 |
2016/03/03 | 491 | 499 | 490 | 496 | 941,100 |
2016/03/02 | 499 | 503 | 489 | 494 | 1,323,900 |
2016/03/01 | 487 | 494 | 482 | 493 | 1,207,500 |
2016/02/29 | 486 | 495 | 486 | 488 | 1,851,400 |
2016/02/26 | 484 | 486 | 476 | 479 | 1,028,300 |
2016/02/25 | 481 | 488 | 477 | 483 | 1,206,900 |
2016/02/24 | 477 | 488 | 474 | 480 | 1,337,600 |
2016/02/23 | 488 | 493 | 476 | 482 | 1,602,100 |
2016/02/22 | 468 | 487 | 467 | 484 | 1,279,700 |
2016/02/19 | 468 | 476 | 461 | 468 | 761,100 |
2016/02/18 | 463 | 476 | 463 | 472 | 1,297,300 |
2016/02/17 | 450 | 470 | 446 | 451 | 2,006,900 |
2016/02/16 | 438 | 457 | 438 | 448 | 1,693,900 |
2016/02/15 | 425 | 442 | 424 | 438 | 1,718,200 |
2016/02/12 | 419 | 423 | 403 | 404 | 1,927,100 |
2016/02/10 | 460 | 463 | 430 | 438 | 1,935,900 |
2016/02/09 | 491 | 491 | 453 | 456 | 2,618,300 |
2016/02/08 | 478 | 505 | 478 | 499 | 2,221,100 |
2016/02/05 | 484 | 489 | 473 | 485 | 1,928,300 |
2016/02/04 | 486 | 490 | 477 | 487 | 1,696,300 |
2016/02/03 | 479 | 489 | 474 | 488 | 1,772,400 |
2016/02/02 | 480 | 490 | 478 | 487 | 1,785,600 |
2016/02/01 | 467 | 488 | 465 | 479 | 2,496,500 |
2016/01/29 | 455 | 460 | 446 | 456 | 1,745,300 |
2016/01/28 | 461 | 468 | 456 | 458 | 834,100 |
2016/01/27 | 457 | 463 | 452 | 462 | 890,900 |
2016/01/26 | 455 | 462 | 451 | 451 | 811,200 |
2016/01/25 | 461 | 465 | 456 | 459 | 649,300 |
2016/01/22 | 445 | 456 | 443 | 456 | 1,091,600 |
2016/01/21 | 448 | 458 | 436 | 437 | 1,681,500 |
2016/01/20 | 464 | 470 | 450 | 450 | 1,980,800 |
2016/01/19 | 470 | 481 | 459 | 462 | 1,654,200 |
2016/01/18 | 469 | 483 | 468 | 480 | 1,311,800 |
2016/01/15 | 475 | 485 | 475 | 482 | 1,734,200 |
2016/01/14 | 463 | 466 | 454 | 466 | 1,151,900 |
2016/01/13 | 453 | 474 | 452 | 472 | 1,210,300 |
2016/01/12 | 455 | 455 | 446 | 447 | 1,270,700 |
2016/01/08 | 464 | 468 | 458 | 459 | 1,014,100 |
2016/01/07 | 474 | 477 | 465 | 466 | 863,900 |
2016/01/06 | 483 | 483 | 471 | 476 | 676,200 |
2016/01/05 | 479 | 485 | 477 | 480 | 598,400 |
2016/01/04 | 482 | 495 | 477 | 482 | 1,361,400 |