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 |
---|---|---|---|---|---|
2017/12/29 | 612 | 620 | 608 | 610 | 625,500 |
2017/12/28 | 619 | 620 | 609 | 612 | 729,900 |
2017/12/27 | 602 | 617 | 600 | 617 | 761,900 |
2017/12/26 | 619 | 619 | 599 | 602 | 1,218,100 |
2017/12/25 | 605 | 620 | 600 | 620 | 1,611,300 |
2017/12/22 | 601 | 606 | 596 | 605 | 666,000 |
2017/12/21 | 601 | 605 | 600 | 605 | 911,600 |
2017/12/20 | 598 | 604 | 594 | 594 | 810,000 |
2017/12/19 | 606 | 606 | 597 | 600 | 781,800 |
2017/12/18 | 608 | 618 | 600 | 607 | 1,196,700 |
2017/12/15 | 608 | 612 | 595 | 599 | 891,700 |
2017/12/14 | 597 | 611 | 597 | 610 | 961,400 |
2017/12/13 | 605 | 608 | 593 | 595 | 772,000 |
2017/12/12 | 616 | 624 | 601 | 602 | 1,531,700 |
2017/12/11 | 618 | 619 | 605 | 616 | 1,365,400 |
2017/12/08 | 602 | 618 | 596 | 617 | 2,178,300 |
2017/12/07 | 581 | 607 | 581 | 604 | 2,264,500 |
2017/12/06 | 592 | 592 | 573 | 577 | 1,725,400 |
2017/12/05 | 591 | 593 | 583 | 592 | 1,126,900 |
2017/12/04 | 600 | 608 | 595 | 596 | 1,441,900 |
2017/12/01 | 614 | 617 | 595 | 598 | 1,589,800 |
2017/11/30 | 609 | 613 | 598 | 607 | 2,171,600 |
2017/11/29 | 627 | 632 | 612 | 618 | 1,524,100 |
2017/11/28 | 640 | 645 | 619 | 621 | 1,889,200 |
2017/11/27 | 660 | 664 | 637 | 640 | 1,879,400 |
2017/11/24 | 664 | 676 | 657 | 660 | 1,820,500 |
2017/11/22 | 646 | 686 | 645 | 683 | 4,207,100 |
2017/11/21 | 627 | 639 | 627 | 633 | 1,736,400 |
2017/11/20 | 637 | 639 | 622 | 623 | 2,065,900 |
2017/11/17 | 652 | 658 | 632 | 639 | 2,515,400 |
2017/11/16 | 632 | 647 | 628 | 645 | 2,532,400 |
2017/11/15 | 648 | 660 | 632 | 636 | 2,468,800 |
2017/11/14 | 650 | 665 | 650 | 657 | 1,702,300 |
2017/11/13 | 674 | 674 | 652 | 652 | 2,477,300 |
2017/11/10 | 649 | 690 | 646 | 677 | 6,871,900 |
2017/11/09 | 654 | 677 | 645 | 659 | 9,584,300 |
2017/11/08 | 581 | 656 | 580 | 656 | 13,218,600 |
2017/11/07 | 563 | 569 | 555 | 556 | 1,528,800 |
2017/11/06 | 565 | 570 | 561 | 565 | 1,583,600 |
2017/11/02 | 578 | 578 | 559 | 570 | 2,192,700 |
2017/11/01 | 576 | 590 | 567 | 569 | 5,254,300 |
2017/10/31 | 552 | 566 | 552 | 553 | 2,276,100 |
2017/10/30 | 544 | 562 | 537 | 556 | 3,245,500 |
2017/10/27 | 550 | 564 | 537 | 544 | 6,288,700 |
2017/10/26 | 495 | 514 | 495 | 510 | 1,477,100 |
2017/10/25 | 496 | 502 | 494 | 498 | 1,041,300 |
2017/10/24 | 494 | 496 | 489 | 494 | 608,900 |
2017/10/23 | 480 | 496 | 479 | 493 | 1,439,500 |
2017/10/20 | 492 | 494 | 478 | 480 | 1,528,800 |
2017/10/19 | 496 | 498 | 482 | 494 | 1,689,700 |
2017/10/18 | 504 | 505 | 496 | 498 | 1,094,000 |
2017/10/17 | 506 | 509 | 502 | 506 | 635,800 |
2017/10/16 | 505 | 509 | 503 | 504 | 917,400 |
2017/10/13 | 501 | 504 | 496 | 503 | 1,052,400 |
2017/10/12 | 504 | 506 | 500 | 500 | 507,800 |
2017/10/11 | 505 | 510 | 501 | 503 | 847,200 |
2017/10/10 | 501 | 509 | 501 | 505 | 641,900 |
2017/10/06 | 500 | 510 | 500 | 503 | 592,200 |
2017/10/05 | 507 | 510 | 500 | 501 | 827,900 |
2017/10/04 | 503 | 515 | 500 | 509 | 1,011,400 |
2017/10/03 | 507 | 508 | 497 | 503 | 1,322,600 |
2017/10/02 | 520 | 521 | 505 | 507 | 1,290,700 |
2017/09/29 | 528 | 528 | 517 | 524 | 1,265,000 |
2017/09/28 | 515 | 529 | 510 | 528 | 1,744,700 |
2017/09/27 | 505 | 512 | 503 | 512 | 929,500 |
2017/09/26 | 496 | 508 | 495 | 502 | 1,317,900 |
2017/09/25 | 506 | 509 | 499 | 499 | 1,108,400 |
2017/09/22 | 517 | 517 | 500 | 506 | 1,524,100 |
2017/09/21 | 521 | 528 | 514 | 520 | 1,361,400 |
2017/09/20 | 521 | 523 | 510 | 511 | 1,094,900 |
2017/09/19 | 525 | 527 | 519 | 521 | 1,276,200 |
2017/09/15 | 515 | 526 | 511 | 523 | 1,592,200 |
2017/09/14 | 519 | 528 | 505 | 510 | 1,567,500 |
2017/09/13 | 518 | 526 | 517 | 520 | 2,226,200 |
2017/09/12 | 507 | 516 | 507 | 513 | 1,296,800 |
2017/09/11 | 496 | 507 | 496 | 502 | 1,077,100 |
2017/09/08 | 496 | 505 | 490 | 492 | 1,261,500 |
2017/09/07 | 509 | 510 | 499 | 503 | 1,154,700 |
2017/09/06 | 491 | 517 | 491 | 509 | 2,055,500 |
2017/09/05 | 509 | 510 | 494 | 498 | 1,847,900 |
2017/09/04 | 515 | 515 | 500 | 507 | 1,414,100 |
2017/09/01 | 510 | 519 | 507 | 516 | 1,749,400 |
2017/08/31 | 511 | 519 | 500 | 509 | 2,557,800 |
2017/08/30 | 516 | 533 | 508 | 512 | 3,732,300 |
2017/08/29 | 491 | 515 | 490 | 515 | 4,555,400 |
2017/08/28 | 491 | 505 | 491 | 497 | 4,382,400 |
2017/08/25 | 467 | 498 | 465 | 488 | 9,966,800 |
2017/08/24 | 447 | 449 | 438 | 439 | 984,100 |
2017/08/23 | 441 | 457 | 439 | 449 | 2,367,100 |
2017/08/22 | 437 | 445 | 431 | 441 | 1,038,500 |
2017/08/21 | 441 | 444 | 433 | 440 | 939,400 |
2017/08/18 | 442 | 446 | 439 | 440 | 980,800 |
2017/08/17 | 436 | 451 | 436 | 450 | 1,378,100 |
2017/08/16 | 434 | 442 | 432 | 439 | 1,011,400 |
2017/08/15 | 436 | 443 | 434 | 437 | 849,900 |
2017/08/14 | 432 | 440 | 429 | 436 | 1,394,300 |
2017/08/10 | 450 | 450 | 438 | 443 | 1,123,200 |
2017/08/09 | 445 | 454 | 436 | 441 | 2,279,700 |
2017/08/08 | 434 | 454 | 426 | 444 | 5,300,800 |
2017/08/07 | 402 | 406 | 401 | 404 | 580,200 |
2017/08/04 | 390 | 396 | 386 | 396 | 572,500 |
2017/08/03 | 392 | 394 | 385 | 390 | 764,000 |
2017/08/02 | 388 | 394 | 386 | 392 | 618,000 |
2017/08/01 | 398 | 398 | 383 | 387 | 1,044,200 |
2017/07/31 | 404 | 405 | 398 | 398 | 1,190,200 |
2017/07/28 | 410 | 412 | 400 | 404 | 1,077,100 |
2017/07/27 | 400 | 416 | 400 | 409 | 2,330,100 |
2017/07/26 | 399 | 403 | 395 | 399 | 834,100 |
2017/07/25 | 401 | 403 | 396 | 399 | 630,800 |
2017/07/24 | 393 | 401 | 393 | 400 | 1,171,400 |
2017/07/21 | 395 | 395 | 391 | 395 | 598,100 |
2017/07/20 | 385 | 393 | 385 | 393 | 918,200 |
2017/07/19 | 390 | 392 | 378 | 384 | 1,337,700 |
2017/07/18 | 380 | 394 | 377 | 391 | 2,210,600 |
2017/07/14 | 375 | 379 | 372 | 375 | 795,300 |
2017/07/13 | 372 | 382 | 368 | 375 | 1,999,300 |
2017/07/12 | 364 | 373 | 363 | 367 | 1,245,500 |
2017/07/11 | 365 | 368 | 363 | 364 | 772,000 |
2017/07/10 | 364 | 368 | 361 | 364 | 894,700 |
2017/07/07 | 355 | 360 | 355 | 359 | 586,600 |
2017/07/06 | 360 | 360 | 356 | 357 | 586,600 |
2017/07/05 | 360 | 362 | 357 | 360 | 907,400 |
2017/07/04 | 362 | 368 | 360 | 363 | 1,550,800 |
2017/07/03 | 361 | 361 | 355 | 359 | 683,600 |
2017/06/30 | 354 | 360 | 353 | 360 | 805,700 |
2017/06/29 | 356 | 361 | 353 | 361 | 957,900 |
2017/06/28 | 364 | 364 | 353 | 354 | 1,146,200 |
2017/06/27 | 357 | 366 | 356 | 364 | 1,517,400 |
2017/06/26 | 355 | 358 | 352 | 356 | 845,000 |
2017/06/23 | 348 | 352 | 346 | 352 | 894,100 |
2017/06/22 | 350 | 350 | 346 | 348 | 562,600 |
2017/06/21 | 358 | 358 | 346 | 348 | 2,237,500 |
2017/06/20 | 342 | 362 | 342 | 362 | 2,131,000 |
2017/06/19 | 342 | 344 | 340 | 340 | 808,800 |
2017/06/16 | 346 | 347 | 338 | 342 | 2,738,400 |
2017/06/15 | 343 | 350 | 342 | 345 | 1,006,100 |
2017/06/14 | 350 | 351 | 344 | 344 | 935,400 |
2017/06/13 | 347 | 354 | 346 | 350 | 640,800 |
2017/06/12 | 349 | 350 | 345 | 349 | 605,300 |
2017/06/09 | 350 | 353 | 347 | 350 | 873,400 |
2017/06/08 | 352 | 359 | 350 | 352 | 970,800 |
2017/06/07 | 346 | 354 | 343 | 353 | 1,119,500 |
2017/06/06 | 354 | 356 | 345 | 349 | 1,652,000 |
2017/06/05 | 361 | 362 | 351 | 353 | 1,556,900 |
2017/06/02 | 358 | 365 | 355 | 364 | 1,091,500 |
2017/06/01 | 350 | 359 | 350 | 358 | 636,600 |
2017/05/31 | 352 | 354 | 350 | 350 | 660,500 |
2017/05/30 | 354 | 358 | 351 | 356 | 717,400 |
2017/05/29 | 357 | 359 | 353 | 357 | 681,500 |
2017/05/26 | 365 | 366 | 356 | 356 | 946,300 |
2017/05/25 | 361 | 370 | 361 | 364 | 1,385,600 |
2017/05/24 | 360 | 365 | 356 | 364 | 1,345,700 |
2017/05/23 | 362 | 363 | 353 | 355 | 1,226,800 |
2017/05/22 | 355 | 364 | 354 | 359 | 1,222,400 |
2017/05/19 | 346 | 351 | 344 | 350 | 1,204,700 |
2017/05/18 | 357 | 359 | 345 | 346 | 1,913,700 |
2017/05/17 | 355 | 369 | 355 | 363 | 1,768,100 |
2017/05/16 | 359 | 365 | 354 | 355 | 1,336,600 |
2017/05/15 | 369 | 370 | 355 | 355 | 1,789,600 |
2017/05/12 | 367 | 371 | 363 | 367 | 2,658,600 |
2017/05/11 | 419 | 420 | 362 | 366 | 5,977,100 |
2017/05/10 | 416 | 439 | 414 | 438 | 1,355,300 |
2017/05/09 | 403 | 419 | 403 | 414 | 1,297,500 |
2017/05/08 | 413 | 419 | 395 | 406 | 2,757,700 |
2017/05/02 | 426 | 430 | 423 | 428 | 898,300 |
2017/05/01 | 412 | 426 | 412 | 426 | 671,300 |
2017/04/28 | 414 | 418 | 412 | 413 | 690,900 |
2017/04/27 | 414 | 415 | 411 | 414 | 378,400 |
2017/04/26 | 413 | 418 | 411 | 416 | 670,500 |
2017/04/25 | 404 | 407 | 399 | 406 | 567,400 |
2017/04/24 | 403 | 410 | 399 | 401 | 886,500 |
2017/04/21 | 393 | 399 | 391 | 397 | 608,700 |
2017/04/20 | 392 | 394 | 389 | 392 | 535,900 |
2017/04/19 | 388 | 399 | 388 | 394 | 592,200 |
2017/04/18 | 394 | 400 | 385 | 391 | 649,200 |
2017/04/17 | 388 | 395 | 385 | 394 | 657,700 |
2017/04/14 | 384 | 387 | 378 | 384 | 818,100 |
2017/04/13 | 385 | 388 | 380 | 386 | 542,200 |
2017/04/12 | 391 | 393 | 386 | 388 | 720,200 |
2017/04/11 | 395 | 398 | 391 | 393 | 699,300 |
2017/04/10 | 400 | 402 | 396 | 397 | 604,400 |
2017/04/07 | 392 | 403 | 392 | 397 | 911,800 |
2017/04/06 | 397 | 399 | 390 | 390 | 778,700 |
2017/04/05 | 397 | 403 | 395 | 400 | 697,600 |
2017/04/04 | 408 | 411 | 393 | 396 | 864,000 |
2017/04/03 | 407 | 413 | 400 | 411 | 865,300 |
2017/03/31 | 413 | 419 | 402 | 402 | 1,004,400 |
2017/03/30 | 416 | 418 | 405 | 406 | 735,500 |
2017/03/29 | 417 | 420 | 407 | 414 | 813,800 |
2017/03/28 | 413 | 423 | 413 | 415 | 954,100 |
2017/03/27 | 415 | 419 | 407 | 408 | 799,000 |
2017/03/24 | 413 | 422 | 412 | 420 | 992,800 |
2017/03/23 | 423 | 424 | 415 | 416 | 1,073,700 |
2017/03/22 | 426 | 431 | 420 | 420 | 851,600 |
2017/03/21 | 435 | 442 | 433 | 433 | 808,100 |
2017/03/17 | 437 | 443 | 429 | 437 | 1,973,100 |
2017/03/16 | 444 | 455 | 437 | 443 | 1,851,700 |
2017/03/15 | 448 | 457 | 440 | 452 | 2,653,300 |
2017/03/14 | 500 | 500 | 452 | 456 | 4,159,200 |
2017/03/13 | 494 | 506 | 493 | 499 | 1,100,800 |
2017/03/10 | 500 | 515 | 493 | 497 | 2,862,700 |
2017/03/09 | 493 | 498 | 492 | 495 | 918,700 |
2017/03/08 | 487 | 493 | 482 | 487 | 1,277,600 |
2017/03/07 | 500 | 500 | 485 | 488 | 2,337,100 |
2017/03/06 | 489 | 504 | 489 | 500 | 2,006,100 |
2017/03/03 | 494 | 501 | 487 | 491 | 4,780,000 |
2017/03/02 | 451 | 504 | 451 | 492 | 13,869,200 |
2017/03/01 | 423 | 430 | 419 | 429 | 915,900 |
2017/02/28 | 426 | 434 | 421 | 422 | 1,187,700 |
2017/02/27 | 420 | 424 | 416 | 422 | 1,121,300 |
2017/02/24 | 429 | 432 | 422 | 424 | 969,800 |
2017/02/23 | 427 | 432 | 425 | 428 | 1,374,500 |
2017/02/22 | 418 | 428 | 417 | 425 | 1,278,400 |
2017/02/21 | 410 | 417 | 406 | 415 | 1,175,300 |
2017/02/20 | 404 | 410 | 402 | 409 | 765,300 |
2017/02/17 | 407 | 412 | 399 | 407 | 1,170,000 |
2017/02/16 | 408 | 412 | 402 | 409 | 1,328,800 |
2017/02/15 | 398 | 409 | 395 | 408 | 1,599,800 |
2017/02/14 | 396 | 403 | 395 | 398 | 1,504,800 |
2017/02/13 | 391 | 394 | 388 | 392 | 922,800 |
2017/02/10 | 380 | 392 | 380 | 388 | 2,309,200 |
2017/02/09 | 356 | 407 | 355 | 384 | 7,623,400 |
2017/02/08 | 338 | 351 | 338 | 350 | 1,221,300 |
2017/02/07 | 337 | 344 | 334 | 340 | 976,700 |
2017/02/06 | 340 | 341 | 334 | 336 | 903,200 |
2017/02/03 | 334 | 346 | 334 | 338 | 1,111,600 |
2017/02/02 | 342 | 345 | 333 | 333 | 1,116,300 |
2017/02/01 | 342 | 344 | 339 | 340 | 1,047,700 |
2017/01/31 | 348 | 351 | 343 | 343 | 1,219,000 |
2017/01/30 | 345 | 353 | 344 | 352 | 890,300 |
2017/01/27 | 351 | 351 | 345 | 345 | 1,556,700 |
2017/01/26 | 345 | 352 | 344 | 348 | 1,753,900 |
2017/01/25 | 343 | 343 | 340 | 341 | 1,006,500 |
2017/01/24 | 336 | 342 | 335 | 338 | 1,201,200 |
2017/01/23 | 329 | 336 | 327 | 335 | 1,087,600 |
2017/01/20 | 328 | 331 | 324 | 328 | 671,300 |
2017/01/19 | 327 | 332 | 321 | 327 | 1,011,000 |
2017/01/18 | 322 | 330 | 321 | 329 | 1,114,200 |
2017/01/17 | 329 | 334 | 322 | 323 | 1,287,200 |
2017/01/16 | 332 | 336 | 327 | 329 | 1,280,700 |
2017/01/13 | 331 | 333 | 330 | 333 | 608,800 |
2017/01/12 | 330 | 332 | 325 | 332 | 1,109,600 |
2017/01/11 | 337 | 337 | 327 | 329 | 1,258,900 |
2017/01/10 | 332 | 337 | 331 | 335 | 1,301,000 |
2017/01/06 | 322 | 330 | 321 | 328 | 2,180,700 |
2017/01/05 | 315 | 321 | 313 | 321 | 1,521,200 |
2017/01/04 | 305 | 314 | 305 | 314 | 1,043,200 |