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 |
---|---|---|---|---|---|
2018/12/28 | 449 | 457 | 444 | 456 | 758,500 |
2018/12/27 | 450 | 454 | 438 | 448 | 840,200 |
2018/12/26 | 411 | 436 | 411 | 426 | 1,001,100 |
2018/12/25 | 405 | 421 | 403 | 411 | 1,082,400 |
2018/12/21 | 450 | 450 | 427 | 437 | 1,278,100 |
2018/12/20 | 474 | 478 | 446 | 449 | 1,278,500 |
2018/12/19 | 473 | 484 | 461 | 482 | 969,600 |
2018/12/18 | 496 | 497 | 464 | 469 | 1,709,400 |
2018/12/17 | 512 | 522 | 506 | 514 | 576,000 |
2018/12/14 | 524 | 525 | 510 | 512 | 811,400 |
2018/12/13 | 530 | 536 | 524 | 531 | 488,900 |
2018/12/12 | 522 | 530 | 517 | 525 | 688,500 |
2018/12/11 | 536 | 539 | 514 | 515 | 601,700 |
2018/12/10 | 531 | 533 | 524 | 531 | 601,100 |
2018/12/07 | 550 | 552 | 538 | 544 | 530,000 |
2018/12/06 | 554 | 555 | 533 | 542 | 1,121,100 |
2018/12/05 | 551 | 560 | 542 | 560 | 906,200 |
2018/12/04 | 582 | 583 | 562 | 565 | 1,215,100 |
2018/12/03 | 580 | 594 | 579 | 586 | 1,215,500 |
2018/11/30 | 575 | 584 | 561 | 574 | 1,551,400 |
2018/11/29 | 581 | 591 | 570 | 572 | 1,226,500 |
2018/11/28 | 572 | 574 | 563 | 572 | 776,900 |
2018/11/27 | 576 | 585 | 564 | 574 | 1,120,600 |
2018/11/26 | 557 | 571 | 554 | 565 | 711,700 |
2018/11/22 | 562 | 570 | 551 | 561 | 1,210,400 |
2018/11/21 | 545 | 558 | 536 | 550 | 988,500 |
2018/11/20 | 546 | 554 | 537 | 551 | 1,187,000 |
2018/11/19 | 554 | 570 | 552 | 561 | 1,088,800 |
2018/11/16 | 567 | 569 | 551 | 554 | 712,300 |
2018/11/15 | 563 | 567 | 556 | 565 | 746,700 |
2018/11/14 | 580 | 585 | 564 | 567 | 1,207,100 |
2018/11/13 | 580 | 590 | 572 | 580 | 1,572,900 |
2018/11/12 | 596 | 600 | 590 | 595 | 1,119,200 |
2018/11/09 | 597 | 614 | 597 | 604 | 978,200 |
2018/11/08 | 601 | 615 | 597 | 604 | 1,375,700 |
2018/11/07 | 598 | 616 | 589 | 601 | 2,914,100 |
2018/11/06 | 547 | 613 | 545 | 607 | 8,842,800 |
2018/11/05 | 531 | 542 | 523 | 527 | 1,431,800 |
2018/11/02 | 538 | 540 | 522 | 540 | 1,576,900 |
2018/11/01 | 525 | 545 | 525 | 537 | 1,525,700 |
2018/10/31 | 501 | 527 | 501 | 527 | 1,903,700 |
2018/10/30 | 471 | 496 | 464 | 491 | 1,594,000 |
2018/10/29 | 482 | 490 | 473 | 475 | 1,045,100 |
2018/10/26 | 480 | 487 | 472 | 480 | 1,284,300 |
2018/10/25 | 483 | 491 | 476 | 476 | 1,354,300 |
2018/10/24 | 497 | 511 | 495 | 500 | 1,407,200 |
2018/10/23 | 501 | 511 | 493 | 494 | 1,044,200 |
2018/10/22 | 498 | 511 | 483 | 508 | 1,841,800 |
2018/10/19 | 517 | 519 | 490 | 501 | 2,868,200 |
2018/10/18 | 502 | 538 | 502 | 528 | 2,148,900 |
2018/10/17 | 503 | 520 | 499 | 504 | 2,184,800 |
2018/10/16 | 491 | 503 | 475 | 498 | 5,144,100 |
2018/10/15 | 501 | 501 | 501 | 501 | 777,200 |
2018/10/12 | 410 | 424 | 408 | 421 | 951,300 |
2018/10/11 | 421 | 427 | 413 | 420 | 1,568,600 |
2018/10/10 | 439 | 443 | 435 | 440 | 996,600 |
2018/10/09 | 461 | 461 | 433 | 435 | 1,463,300 |
2018/10/05 | 469 | 477 | 466 | 469 | 916,400 |
2018/10/04 | 470 | 480 | 466 | 471 | 624,300 |
2018/10/03 | 477 | 480 | 465 | 465 | 1,032,200 |
2018/10/02 | 481 | 494 | 474 | 475 | 1,201,800 |
2018/10/01 | 480 | 488 | 476 | 481 | 802,000 |
2018/09/28 | 494 | 494 | 484 | 484 | 1,085,300 |
2018/09/27 | 499 | 508 | 487 | 487 | 1,292,100 |
2018/09/26 | 511 | 511 | 499 | 500 | 845,700 |
2018/09/25 | 506 | 514 | 505 | 510 | 801,700 |
2018/09/21 | 495 | 503 | 494 | 502 | 662,700 |
2018/09/20 | 506 | 506 | 493 | 494 | 649,800 |
2018/09/19 | 495 | 507 | 490 | 505 | 902,200 |
2018/09/18 | 485 | 492 | 479 | 488 | 509,000 |
2018/09/14 | 479 | 486 | 470 | 483 | 809,100 |
2018/09/13 | 471 | 479 | 469 | 473 | 403,100 |
2018/09/12 | 474 | 474 | 464 | 467 | 754,900 |
2018/09/11 | 478 | 480 | 470 | 473 | 491,800 |
2018/09/10 | 475 | 489 | 475 | 480 | 570,800 |
2018/09/07 | 479 | 480 | 472 | 477 | 705,300 |
2018/09/06 | 493 | 494 | 479 | 483 | 708,400 |
2018/09/05 | 498 | 525 | 492 | 500 | 1,291,700 |
2018/09/04 | 484 | 498 | 483 | 494 | 918,200 |
2018/09/03 | 500 | 500 | 475 | 481 | 884,200 |
2018/08/31 | 495 | 508 | 495 | 499 | 587,900 |
2018/08/30 | 494 | 501 | 491 | 499 | 1,182,900 |
2018/08/29 | 491 | 494 | 481 | 489 | 942,200 |
2018/08/28 | 492 | 496 | 488 | 492 | 760,200 |
2018/08/27 | 490 | 494 | 485 | 488 | 572,600 |
2018/08/24 | 485 | 493 | 478 | 489 | 1,010,700 |
2018/08/23 | 491 | 491 | 474 | 477 | 896,500 |
2018/08/22 | 485 | 495 | 482 | 490 | 715,300 |
2018/08/21 | 488 | 495 | 485 | 486 | 517,800 |
2018/08/20 | 486 | 491 | 481 | 488 | 892,000 |
2018/08/17 | 491 | 496 | 481 | 487 | 1,016,700 |
2018/08/16 | 471 | 487 | 461 | 480 | 1,547,700 |
2018/08/15 | 500 | 504 | 472 | 477 | 1,672,400 |
2018/08/14 | 500 | 518 | 498 | 510 | 1,874,800 |
2018/08/13 | 472 | 495 | 472 | 492 | 1,870,100 |
2018/08/10 | 490 | 496 | 470 | 471 | 1,301,500 |
2018/08/09 | 484 | 498 | 467 | 495 | 2,384,300 |
2018/08/08 | 451 | 487 | 451 | 470 | 3,951,900 |
2018/08/07 | 460 | 465 | 448 | 448 | 3,594,400 |
2018/08/06 | 562 | 564 | 535 | 548 | 1,670,900 |
2018/08/03 | 568 | 572 | 551 | 557 | 795,700 |
2018/08/02 | 572 | 576 | 561 | 563 | 572,400 |
2018/08/01 | 569 | 575 | 567 | 573 | 558,500 |
2018/07/31 | 565 | 569 | 554 | 567 | 918,400 |
2018/07/30 | 583 | 583 | 571 | 572 | 544,300 |
2018/07/27 | 592 | 592 | 578 | 586 | 754,200 |
2018/07/26 | 588 | 591 | 577 | 589 | 603,800 |
2018/07/25 | 586 | 588 | 578 | 585 | 603,100 |
2018/07/24 | 570 | 587 | 568 | 577 | 1,110,600 |
2018/07/23 | 575 | 575 | 561 | 561 | 771,700 |
2018/07/20 | 578 | 591 | 572 | 577 | 750,600 |
2018/07/19 | 585 | 587 | 573 | 574 | 626,500 |
2018/07/18 | 591 | 596 | 584 | 585 | 465,500 |
2018/07/17 | 576 | 592 | 575 | 585 | 656,100 |
2018/07/13 | 563 | 582 | 563 | 580 | 879,200 |
2018/07/12 | 560 | 573 | 557 | 566 | 612,700 |
2018/07/11 | 556 | 565 | 545 | 561 | 1,065,700 |
2018/07/10 | 575 | 580 | 561 | 561 | 940,200 |
2018/07/09 | 565 | 575 | 559 | 571 | 897,400 |
2018/07/06 | 561 | 563 | 547 | 561 | 1,065,500 |
2018/07/05 | 584 | 586 | 554 | 558 | 1,125,400 |
2018/07/04 | 592 | 595 | 575 | 587 | 1,164,000 |
2018/07/03 | 602 | 604 | 591 | 598 | 895,200 |
2018/07/02 | 623 | 624 | 599 | 599 | 1,164,300 |
2018/06/29 | 620 | 636 | 616 | 630 | 1,165,700 |
2018/06/28 | 618 | 621 | 610 | 620 | 517,900 |
2018/06/27 | 611 | 621 | 600 | 618 | 667,600 |
2018/06/26 | 608 | 611 | 597 | 610 | 1,201,500 |
2018/06/25 | 624 | 627 | 616 | 617 | 869,400 |
2018/06/22 | 628 | 633 | 617 | 624 | 838,700 |
2018/06/21 | 626 | 646 | 625 | 636 | 1,181,700 |
2018/06/20 | 599 | 627 | 596 | 626 | 1,091,500 |
2018/06/19 | 607 | 619 | 598 | 600 | 1,151,000 |
2018/06/18 | 626 | 627 | 606 | 614 | 745,900 |
2018/06/15 | 639 | 639 | 631 | 634 | 385,500 |
2018/06/14 | 635 | 648 | 632 | 633 | 811,900 |
2018/06/13 | 635 | 637 | 627 | 636 | 614,000 |
2018/06/12 | 653 | 654 | 636 | 638 | 1,230,500 |
2018/06/11 | 630 | 653 | 628 | 651 | 1,665,200 |
2018/06/08 | 633 | 639 | 627 | 629 | 726,000 |
2018/06/07 | 626 | 644 | 624 | 635 | 1,358,800 |
2018/06/06 | 624 | 630 | 619 | 623 | 655,100 |
2018/06/05 | 615 | 625 | 614 | 622 | 612,900 |
2018/06/04 | 629 | 634 | 615 | 621 | 1,078,900 |
2018/06/01 | 602 | 620 | 602 | 616 | 802,400 |
2018/05/31 | 600 | 618 | 600 | 610 | 1,196,400 |
2018/05/30 | 583 | 597 | 582 | 590 | 476,200 |
2018/05/29 | 607 | 612 | 592 | 598 | 840,800 |
2018/05/28 | 606 | 619 | 603 | 613 | 797,800 |
2018/05/25 | 616 | 619 | 604 | 604 | 1,126,000 |
2018/05/24 | 637 | 643 | 623 | 623 | 1,512,400 |
2018/05/23 | 621 | 643 | 616 | 639 | 2,046,400 |
2018/05/22 | 605 | 625 | 604 | 621 | 1,599,000 |
2018/05/21 | 601 | 605 | 594 | 603 | 838,100 |
2018/05/18 | 605 | 606 | 592 | 600 | 1,110,700 |
2018/05/17 | 600 | 610 | 598 | 607 | 1,473,500 |
2018/05/16 | 588 | 601 | 588 | 597 | 1,016,200 |
2018/05/15 | 575 | 595 | 574 | 592 | 2,013,000 |
2018/05/14 | 559 | 577 | 557 | 571 | 1,450,800 |
2018/05/11 | 561 | 568 | 558 | 565 | 784,300 |
2018/05/10 | 563 | 566 | 559 | 561 | 508,300 |
2018/05/09 | 564 | 566 | 557 | 559 | 727,100 |
2018/05/08 | 568 | 575 | 564 | 564 | 824,800 |
2018/05/07 | 556 | 578 | 555 | 568 | 1,433,800 |
2018/05/02 | 550 | 556 | 541 | 553 | 755,800 |
2018/05/01 | 556 | 556 | 546 | 549 | 798,500 |
2018/04/27 | 559 | 562 | 545 | 554 | 1,035,400 |
2018/04/26 | 557 | 559 | 554 | 558 | 618,900 |
2018/04/25 | 543 | 555 | 538 | 554 | 694,600 |
2018/04/24 | 544 | 551 | 539 | 550 | 663,500 |
2018/04/23 | 540 | 545 | 537 | 539 | 694,800 |
2018/04/20 | 534 | 544 | 532 | 537 | 959,300 |
2018/04/19 | 521 | 540 | 519 | 537 | 1,123,400 |
2018/04/18 | 506 | 519 | 506 | 517 | 723,400 |
2018/04/17 | 507 | 513 | 495 | 503 | 1,147,700 |
2018/04/16 | 547 | 548 | 505 | 510 | 2,526,700 |
2018/04/13 | 545 | 552 | 541 | 548 | 805,400 |
2018/04/12 | 543 | 543 | 535 | 542 | 466,100 |
2018/04/11 | 542 | 545 | 534 | 542 | 652,900 |
2018/04/10 | 532 | 539 | 523 | 539 | 741,500 |
2018/04/09 | 521 | 533 | 519 | 533 | 1,128,600 |
2018/04/06 | 522 | 529 | 519 | 524 | 1,063,100 |
2018/04/05 | 531 | 531 | 519 | 522 | 752,000 |
2018/04/04 | 545 | 548 | 525 | 528 | 1,045,000 |
2018/04/03 | 532 | 544 | 530 | 536 | 1,392,500 |
2018/04/02 | 540 | 547 | 536 | 541 | 951,500 |
2018/03/30 | 525 | 538 | 525 | 535 | 1,485,700 |
2018/03/29 | 520 | 522 | 511 | 515 | 977,200 |
2018/03/28 | 495 | 508 | 494 | 507 | 926,200 |
2018/03/27 | 503 | 513 | 498 | 505 | 1,967,100 |
2018/03/26 | 483 | 498 | 476 | 497 | 1,630,100 |
2018/03/23 | 502 | 506 | 492 | 494 | 1,590,500 |
2018/03/22 | 514 | 522 | 511 | 522 | 1,021,600 |
2018/03/20 | 512 | 517 | 510 | 513 | 1,099,800 |
2018/03/19 | 540 | 541 | 522 | 522 | 1,248,600 |
2018/03/16 | 543 | 552 | 537 | 543 | 1,139,400 |
2018/03/15 | 545 | 548 | 528 | 535 | 1,777,100 |
2018/03/14 | 552 | 553 | 547 | 547 | 790,600 |
2018/03/13 | 548 | 558 | 544 | 558 | 945,500 |
2018/03/12 | 553 | 560 | 551 | 558 | 923,300 |
2018/03/09 | 550 | 551 | 538 | 544 | 1,217,900 |
2018/03/08 | 539 | 545 | 535 | 539 | 917,200 |
2018/03/07 | 542 | 543 | 530 | 531 | 960,400 |
2018/03/06 | 536 | 554 | 533 | 543 | 1,453,100 |
2018/03/05 | 537 | 546 | 525 | 526 | 1,614,300 |
2018/03/02 | 548 | 553 | 539 | 540 | 1,991,400 |
2018/03/01 | 563 | 578 | 556 | 563 | 2,298,300 |
2018/02/28 | 612 | 613 | 566 | 567 | 5,319,000 |
2018/02/27 | 583 | 621 | 583 | 618 | 6,251,700 |
2018/02/26 | 554 | 559 | 547 | 553 | 872,800 |
2018/02/23 | 550 | 550 | 536 | 548 | 1,122,100 |
2018/02/22 | 545 | 553 | 543 | 550 | 756,400 |
2018/02/21 | 554 | 562 | 545 | 552 | 987,300 |
2018/02/20 | 565 | 565 | 552 | 554 | 1,203,700 |
2018/02/19 | 565 | 577 | 560 | 572 | 1,153,900 |
2018/02/16 | 550 | 565 | 546 | 558 | 1,386,700 |
2018/02/15 | 530 | 556 | 526 | 551 | 1,886,800 |
2018/02/14 | 525 | 537 | 519 | 531 | 1,662,000 |
2018/02/13 | 530 | 545 | 524 | 531 | 2,077,500 |
2018/02/09 | 517 | 526 | 508 | 523 | 2,841,000 |
2018/02/08 | 603 | 615 | 549 | 557 | 4,279,200 |
2018/02/07 | 567 | 570 | 535 | 535 | 1,468,000 |
2018/02/06 | 563 | 564 | 529 | 549 | 2,781,700 |
2018/02/05 | 611 | 611 | 585 | 592 | 2,364,900 |
2018/02/02 | 626 | 630 | 618 | 628 | 993,000 |
2018/02/01 | 633 | 635 | 625 | 628 | 804,000 |
2018/01/31 | 626 | 640 | 626 | 629 | 894,900 |
2018/01/30 | 638 | 643 | 624 | 632 | 920,300 |
2018/01/29 | 635 | 643 | 633 | 638 | 594,900 |
2018/01/26 | 643 | 644 | 632 | 633 | 734,400 |
2018/01/25 | 635 | 641 | 635 | 640 | 615,200 |
2018/01/24 | 635 | 643 | 633 | 640 | 636,000 |
2018/01/23 | 641 | 644 | 631 | 634 | 703,200 |
2018/01/22 | 651 | 652 | 635 | 637 | 948,500 |
2018/01/19 | 638 | 648 | 638 | 648 | 668,700 |
2018/01/18 | 642 | 652 | 638 | 638 | 1,605,400 |
2018/01/17 | 631 | 637 | 626 | 632 | 964,400 |
2018/01/16 | 647 | 648 | 632 | 636 | 980,400 |
2018/01/15 | 665 | 672 | 645 | 646 | 1,307,100 |
2018/01/12 | 635 | 657 | 635 | 657 | 1,985,200 |
2018/01/11 | 620 | 637 | 615 | 634 | 1,322,300 |
2018/01/10 | 620 | 627 | 617 | 625 | 712,000 |
2018/01/09 | 619 | 629 | 619 | 620 | 1,123,000 |
2018/01/05 | 613 | 616 | 608 | 614 | 769,600 |
2018/01/04 | 616 | 619 | 610 | 614 | 968,000 |