日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 448 449 444 445 431,100
2019/12/27 444 456 442 456 655,300
2019/12/26 443 452 442 447 644,700
2019/12/25 450 453 448 450 368,700
2019/12/24 450 458 449 452 589,800
2019/12/23 466 466 454 459 918,800
2019/12/20 471 476 469 474 442,900
2019/12/19 475 478 472 475 474,200
2019/12/18 490 490 480 481 629,600
2019/12/17 481 486 477 484 856,000
2019/12/16 476 486 471 484 818,500
2019/12/13 470 478 467 474 1,022,500
2019/12/12 466 470 457 462 473,500
2019/12/11 466 469 461 465 402,900
2019/12/10 465 470 462 469 586,800
2019/12/09 469 470 458 465 938,700
2019/12/06 450 457 446 453 570,800
2019/12/05 450 450 440 446 560,200
2019/12/04 445 451 443 446 704,100
2019/12/03 436 447 434 446 716,000
2019/12/02 450 455 447 448 612,900
2019/11/29 438 450 437 446 780,900
2019/11/28 439 441 432 432 559,300
2019/11/27 445 445 436 436 398,900
2019/11/26 434 448 434 440 1,091,300
2019/11/25 434 436 430 432 333,300
2019/11/22 430 435 428 428 555,800
2019/11/21 432 436 422 430 670,300
2019/11/20 438 443 434 436 365,900
2019/11/19 443 443 437 440 462,000
2019/11/18 438 445 438 442 446,000
2019/11/15 432 444 431 439 510,700
2019/11/14 438 443 436 436 551,100
2019/11/13 437 443 436 438 491,500
2019/11/12 451 452 439 442 822,300
2019/11/11 453 459 447 455 971,000
2019/11/08 439 453 436 452 1,145,500
2019/11/07 432 436 428 433 655,400
2019/11/06 435 439 431 437 796,100
2019/11/05 417 438 414 436 1,570,700
2019/11/01 402 417 397 415 1,290,900
2019/10/31 404 407 398 405 531,800
2019/10/30 404 406 398 404 1,032,700
2019/10/29 415 419 403 404 1,088,900
2019/10/28 418 422 410 412 755,800
2019/10/25 419 420 409 413 884,700
2019/10/24 421 427 420 426 747,100
2019/10/23 413 427 412 417 1,367,800
2019/10/21 412 422 407 409 953,400
2019/10/18 408 409 396 405 1,172,700
2019/10/17 413 417 402 408 1,471,000
2019/10/16 405 419 398 410 5,587,400
2019/10/15 360 366 357 365 983,000
2019/10/11 346 346 342 346 328,100
2019/10/10 342 349 340 342 412,600
2019/10/09 345 346 340 345 538,500
2019/10/08 338 354 337 350 760,600
2019/10/07 340 344 336 339 401,100
2019/10/04 340 341 335 339 442,000
2019/10/03 347 347 340 342 546,300
2019/10/02 350 356 348 354 346,800
2019/10/01 353 359 352 353 469,100
2019/09/30 355 359 348 351 506,900
2019/09/27 362 362 355 359 477,000
2019/09/26 364 370 362 364 632,100
2019/09/25 355 361 352 359 358,500
2019/09/24 364 365 356 358 519,900
2019/09/20 362 364 360 362 331,900
2019/09/19 361 368 361 364 556,200
2019/09/18 363 363 355 357 494,500
2019/09/17 356 364 356 359 556,800
2019/09/13 356 360 352 360 496,300
2019/09/12 361 362 354 354 718,400
2019/09/11 352 361 350 360 597,500
2019/09/10 342 352 341 347 600,300
2019/09/09 336 340 336 340 273,600
2019/09/06 344 344 332 335 649,800
2019/09/05 341 346 339 345 488,900
2019/09/04 341 348 338 339 568,900
2019/09/03 333 341 332 339 579,400
2019/09/02 330 338 327 334 653,200
2019/08/30 323 332 321 331 622,800
2019/08/29 321 323 313 318 566,600
2019/08/28 328 330 323 324 370,100
2019/08/27 332 333 326 328 501,500
2019/08/26 330 331 326 326 755,700
2019/08/23 341 343 338 339 603,800
2019/08/22 350 352 344 345 511,800
2019/08/21 353 355 350 350 450,300
2019/08/20 364 365 357 358 370,900
2019/08/19 369 371 363 364 513,100
2019/08/16 358 363 355 362 531,100
2019/08/15 357 362 352 361 606,700
2019/08/14 373 378 368 369 975,800
2019/08/13 375 379 368 374 677,600
2019/08/09 387 388 382 385 340,500
2019/08/08 367 383 365 383 1,110,000
2019/08/07 384 385 368 368 962,300
2019/08/06 369 385 357 384 2,117,000
2019/08/05 374 409 374 386 3,338,100
2019/08/02 378 379 370 372 1,073,700
2019/08/01 382 387 380 386 554,100
2019/07/31 385 390 384 387 653,700
2019/07/30 384 387 381 384 710,700
2019/07/29 386 386 377 382 669,600
2019/07/26 382 384 378 384 456,000
2019/07/25 388 392 380 384 777,800
2019/07/24 384 390 379 386 1,547,300
2019/07/23 368 374 361 373 608,600
2019/07/22 362 372 361 366 750,600
2019/07/19 353 362 351 362 524,100
2019/07/18 351 356 349 353 698,700
2019/07/17 360 360 353 356 920,600
2019/07/16 365 368 360 364 693,100
2019/07/12 373 375 367 369 463,000
2019/07/11 377 377 370 372 383,500
2019/07/10 369 374 363 373 610,700
2019/07/09 375 379 371 373 547,200
2019/07/08 378 380 373 377 620,300
2019/07/05 384 384 374 381 472,100
2019/07/04 378 386 376 386 722,100
2019/07/03 377 381 370 377 857,200
2019/07/02 365 377 365 375 893,500
2019/07/01 365 366 362 366 651,400
2019/06/28 356 358 351 357 465,300
2019/06/27 344 356 344 356 697,300
2019/06/26 348 349 341 342 790,200
2019/06/25 350 367 350 352 1,817,900
2019/06/24 345 348 343 347 641,500
2019/06/21 346 346 340 345 617,700
2019/06/20 345 348 341 346 653,500
2019/06/19 340 344 338 343 765,900
2019/06/18 340 342 334 335 447,200
2019/06/17 342 343 334 337 495,300
2019/06/14 338 343 336 342 573,800
2019/06/13 342 344 336 339 538,200
2019/06/12 348 351 342 342 652,700
2019/06/11 345 348 342 347 554,200
2019/06/10 338 344 336 344 848,200
2019/06/07 337 339 333 334 638,900
2019/06/06 340 341 333 333 347,600
2019/06/05 340 345 337 339 1,124,200
2019/06/04 325 334 325 332 699,500
2019/06/03 329 332 325 326 1,028,900
2019/05/31 344 346 333 335 1,081,200
2019/05/30 331 351 331 350 1,184,000
2019/05/29 338 341 332 335 1,018,400
2019/05/28 352 353 340 343 1,749,100
2019/05/27 332 341 332 339 1,247,800
2019/05/24 323 332 323 330 1,177,100
2019/05/23 327 329 322 329 847,400
2019/05/22 322 329 321 323 1,255,900
2019/05/21 320 321 310 316 1,169,200
2019/05/20 324 330 320 321 718,700
2019/05/17 327 331 322 324 1,015,200
2019/05/16 328 328 320 323 987,900
2019/05/15 333 333 321 327 1,246,700
2019/05/14 337 338 322 327 2,733,300
2019/05/13 366 367 329 336 4,134,800
2019/05/10 405 417 405 406 1,242,100
2019/05/09 419 421 407 409 866,200
2019/05/08 420 426 413 419 964,500
2019/05/07 448 449 420 420 1,333,300
2019/04/26 448 451 444 447 370,300
2019/04/25 453 454 448 451 274,200
2019/04/24 455 459 449 452 437,600
2019/04/23 456 457 446 449 357,700
2019/04/22 458 458 449 450 326,000
2019/04/19 462 463 453 453 483,400
2019/04/18 483 484 458 460 732,300
2019/04/17 475 485 475 481 703,400
2019/04/16 473 473 466 471 432,200
2019/04/15 470 476 468 471 616,900
2019/04/12 469 469 463 468 342,500
2019/04/11 467 470 465 469 410,800
2019/04/10 470 474 465 471 347,300
2019/04/09 465 473 461 473 604,100
2019/04/08 469 475 464 468 362,300
2019/04/05 467 469 464 469 312,300
2019/04/04 463 468 461 465 357,000
2019/04/03 458 468 456 466 424,400
2019/04/02 471 471 461 464 435,700
2019/04/01 469 473 462 468 951,400
2019/03/29 447 467 447 466 1,520,500
2019/03/28 445 445 432 439 752,300
2019/03/27 445 453 443 449 494,100
2019/03/26 453 459 448 452 826,900
2019/03/25 445 451 440 451 525,100
2019/03/22 449 453 444 452 642,800
2019/03/20 450 450 444 449 404,000
2019/03/19 446 452 442 447 627,500
2019/03/18 432 449 431 448 738,600
2019/03/15 428 433 424 426 1,069,700
2019/03/14 445 449 432 432 899,400
2019/03/13 451 457 445 446 517,900
2019/03/12 447 453 443 451 472,100
2019/03/11 460 460 447 447 458,500
2019/03/08 466 471 462 462 907,400
2019/03/07 478 482 471 474 585,500
2019/03/06 477 482 476 479 424,100
2019/03/05 475 478 470 477 467,900
2019/03/04 475 484 472 476 688,300
2019/03/01 465 472 465 467 466,800
2019/02/28 465 467 456 465 751,700
2019/02/27 470 470 464 466 383,900
2019/02/26 471 472 462 465 500,200
2019/02/25 467 472 464 471 394,000
2019/02/22 455 464 454 460 540,900
2019/02/21 468 472 458 463 903,500
2019/02/20 481 481 469 473 632,700
2019/02/19 488 494 479 481 658,000
2019/02/18 480 495 473 493 1,042,000
2019/02/15 468 478 465 473 792,900
2019/02/14 464 479 464 465 601,900
2019/02/13 460 468 457 464 665,700
2019/02/12 459 463 437 462 1,770,100
2019/02/08 503 522 455 460 2,939,800
2019/02/07 474 481 466 479 991,200
2019/02/06 478 479 464 469 952,900
2019/02/05 484 487 479 481 603,700
2019/02/04 475 486 475 485 546,000
2019/02/01 480 485 475 476 461,000
2019/01/31 475 481 470 480 617,100
2019/01/30 477 478 462 463 807,100
2019/01/29 460 469 452 469 807,800
2019/01/28 465 477 464 467 776,900
2019/01/25 449 464 447 457 707,900
2019/01/24 454 458 450 451 410,500
2019/01/23 449 458 444 455 472,000
2019/01/22 465 465 450 457 650,900
2019/01/21 467 467 458 465 497,600
2019/01/18 454 464 450 459 543,200
2019/01/17 454 461 449 452 765,500
2019/01/16 452 455 445 446 417,500
2019/01/15 442 453 436 452 805,000
2019/01/11 455 458 444 446 540,300
2019/01/10 460 460 447 450 769,500
2019/01/09 476 476 465 466 468,400
2019/01/08 458 476 454 468 873,900
2019/01/07 459 460 451 458 645,300
2019/01/04 440 442 417 439 1,002,000

このページの先頭へ