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
2021/12/30 910 922 900 916 547,100
2021/12/29 938 940 920 928 549,300
2021/12/28 907 940 905 937 1,355,300
2021/12/27 905 914 892 895 443,700
2021/12/24 922 925 902 904 466,100
2021/12/23 898 926 888 923 858,000
2021/12/22 909 910 872 887 1,040,600
2021/12/21 903 928 901 924 591,100
2021/12/20 930 935 907 910 665,800
2021/12/17 941 944 929 929 682,200
2021/12/16 959 962 941 947 559,400
2021/12/15 958 959 936 938 609,300
2021/12/14 948 959 939 956 1,042,500
2021/12/13 941 944 930 937 487,400
2021/12/10 920 936 915 932 630,000
2021/12/09 941 945 919 919 732,500
2021/12/08 928 965 926 955 2,522,800
2021/12/07 905 923 905 918 1,208,400
2021/12/06 899 910 897 905 715,700
2021/12/03 892 903 869 901 766,400
2021/12/02 891 910 889 890 906,400
2021/12/01 874 897 872 889 1,136,000
2021/11/30 890 897 871 874 1,696,900
2021/11/29 888 915 885 900 835,000
2021/11/26 900 907 892 907 982,300
2021/11/25 916 924 905 905 536,500
2021/11/24 906 924 904 912 983,600
2021/11/22 900 923 891 912 1,467,000
2021/11/19 900 909 880 900 1,164,900
2021/11/18 860 909 856 902 2,572,200
2021/11/17 860 865 826 846 1,959,700
2021/11/16 856 876 851 873 1,256,800
2021/11/15 855 868 855 858 934,300
2021/11/12 830 860 830 849 1,768,700
2021/11/11 807 820 804 817 807,500
2021/11/10 794 808 791 804 1,148,500
2021/11/09 816 825 807 809 1,192,200
2021/11/08 839 842 816 826 1,144,600
2021/11/05 841 858 840 843 1,389,200
2021/11/04 824 846 823 846 1,966,900
2021/11/02 779 818 779 811 3,089,000
2021/11/01 777 790 753 776 3,008,800
2021/10/29 735 743 723 734 1,342,200
2021/10/28 727 740 724 737 1,983,100
2021/10/27 727 728 713 721 511,700
2021/10/26 725 729 719 722 445,700
2021/10/25 713 726 713 723 533,600
2021/10/22 714 728 710 723 578,900
2021/10/21 724 733 719 720 478,700
2021/10/20 748 749 728 732 698,500
2021/10/19 729 742 726 740 644,200
2021/10/18 721 726 710 724 801,400
2021/10/15 715 718 707 717 594,400
2021/10/14 712 716 699 700 905,600
2021/10/13 709 721 705 705 1,012,200
2021/10/12 710 711 701 710 550,500
2021/10/11 696 717 695 711 778,800
2021/10/08 699 707 698 698 841,000
2021/10/07 683 695 682 685 979,700
2021/10/06 695 705 670 673 1,180,400
2021/10/05 707 714 690 690 1,670,600
2021/10/04 723 727 711 722 1,051,400
2021/10/01 712 731 709 715 1,332,100
2021/09/30 710 719 701 714 1,227,800
2021/09/29 716 721 707 716 1,388,700
2021/09/28 727 734 720 731 837,100
2021/09/27 749 754 731 732 620,500
2021/09/24 743 749 736 749 735,000
2021/09/22 737 741 728 728 691,600
2021/09/21 725 744 723 736 915,600
2021/09/17 759 759 748 756 837,900
2021/09/16 750 756 745 750 885,100
2021/09/15 760 770 754 758 1,212,300
2021/09/14 744 760 742 760 938,900
2021/09/13 750 755 746 755 802,600
2021/09/10 746 751 738 749 905,000
2021/09/09 749 761 739 745 1,159,800
2021/09/08 735 750 732 750 1,240,100
2021/09/07 729 733 721 729 1,766,200
2021/09/06 727 737 723 728 1,178,000
2021/09/03 695 712 690 712 1,345,700
2021/09/02 703 708 687 691 1,010,100
2021/09/01 697 702 689 695 1,756,600
2021/08/31 702 719 699 717 1,079,200
2021/08/30 675 699 672 699 2,163,700
2021/08/27 682 682 669 675 904,300
2021/08/26 699 701 685 686 853,700
2021/08/25 698 703 690 693 838,000
2021/08/24 700 708 696 701 721,900
2021/08/23 702 713 696 703 795,600
2021/08/20 700 708 679 685 742,300
2021/08/19 717 721 698 698 982,800
2021/08/18 731 736 725 725 664,100
2021/08/17 737 749 734 734 744,000
2021/08/16 761 763 737 738 1,045,200
2021/08/13 767 773 762 767 1,188,000
2021/08/12 763 767 749 757 2,174,600
2021/08/11 775 783 768 772 1,622,400
2021/08/10 757 778 752 772 2,217,900
2021/08/06 754 767 745 754 2,047,700
2021/08/05 736 763 735 760 2,245,800
2021/08/04 714 738 713 737 2,060,800
2021/08/03 720 742 709 714 2,235,700
2021/08/02 702 731 692 725 4,848,300
2021/07/30 661 668 628 632 1,945,300
2021/07/29 656 664 656 659 898,300
2021/07/28 663 670 655 658 1,048,700
2021/07/27 665 670 660 663 656,100
2021/07/26 678 682 660 660 742,500
2021/07/21 681 686 668 672 505,000
2021/07/20 667 681 659 671 871,100
2021/07/19 679 683 664 670 809,200
2021/07/16 683 691 676 681 699,100
2021/07/15 706 711 685 688 754,000
2021/07/14 707 709 697 703 744,500
2021/07/13 711 717 703 708 821,000
2021/07/12 704 712 696 710 1,194,600
2021/07/09 687 693 673 685 1,202,300
2021/07/08 689 694 680 687 595,900
2021/07/07 682 692 676 684 732,300
2021/07/06 696 699 681 683 987,000
2021/07/05 700 708 695 695 451,300
2021/07/02 689 713 688 709 735,300
2021/07/01 702 703 688 691 1,102,500
2021/06/30 719 722 706 706 751,600
2021/06/29 713 722 710 711 678,800
2021/06/28 729 729 708 717 827,500
2021/06/25 717 734 717 721 1,083,500
2021/06/24 711 714 703 709 633,600
2021/06/23 699 718 698 709 921,700
2021/06/22 690 698 683 694 618,500
2021/06/21 676 684 666 670 1,057,200
2021/06/18 702 711 692 692 950,500
2021/06/17 710 720 702 702 715,300
2021/06/16 700 715 690 715 899,200
2021/06/15 687 709 687 700 1,416,400
2021/06/14 667 681 661 677 630,300
2021/06/11 663 672 658 659 800,400
2021/06/10 662 668 655 659 707,600
2021/06/09 669 678 663 663 664,600
2021/06/08 657 673 657 665 607,200
2021/06/07 666 667 656 657 551,100
2021/06/04 669 671 655 656 615,300
2021/06/03 658 671 656 662 712,600
2021/06/02 658 663 647 652 1,211,300
2021/06/01 668 674 662 667 730,800
2021/05/31 692 696 662 666 1,289,000
2021/05/28 716 717 690 692 1,206,000
2021/05/27 711 717 702 707 761,500
2021/05/26 706 714 705 710 623,300
2021/05/25 712 714 698 705 752,600
2021/05/24 723 725 706 712 936,100
2021/05/21 736 739 723 728 930,600
2021/05/20 713 739 712 731 1,574,000
2021/05/19 689 713 687 713 1,293,200
2021/05/18 681 699 672 694 972,500
2021/05/17 700 713 677 677 1,330,000
2021/05/14 693 703 669 692 2,955,500
2021/05/13 649 735 636 703 5,998,300
2021/05/12 675 680 653 657 1,811,300
2021/05/11 679 684 666 670 1,579,200
2021/05/10 698 698 687 688 942,700
2021/05/07 703 714 699 699 903,900
2021/05/06 698 712 686 708 1,353,800
2021/04/30 705 712 701 701 795,800
2021/04/28 705 711 695 709 995,600
2021/04/27 713 722 706 709 978,700
2021/04/26 711 715 705 711 802,600
2021/04/23 714 726 713 713 723,800
2021/04/22 726 733 721 726 749,000
2021/04/21 726 730 712 715 1,165,300
2021/04/20 743 755 736 743 873,800
2021/04/19 744 761 740 758 1,107,400
2021/04/16 738 749 738 744 708,200
2021/04/15 723 737 721 737 871,000
2021/04/14 729 737 727 731 661,000
2021/04/13 720 738 706 733 1,140,100
2021/04/12 742 744 728 730 931,000
2021/04/09 739 755 738 745 1,210,300
2021/04/08 746 750 737 740 912,800
2021/04/07 745 762 743 757 967,700
2021/04/06 772 774 748 748 1,180,700
2021/04/05 765 771 756 768 1,019,900
2021/04/02 756 765 755 764 1,079,600
2021/04/01 751 759 748 756 802,000
2021/03/31 745 749 736 743 1,098,700
2021/03/30 754 758 741 756 996,500
2021/03/29 760 765 745 754 1,141,100
2021/03/26 744 754 743 752 988,300
2021/03/25 727 740 724 738 943,500
2021/03/24 743 751 731 735 1,161,100
2021/03/23 777 783 758 758 1,374,800
2021/03/22 788 788 772 776 1,215,400
2021/03/19 771 788 761 788 1,797,400
2021/03/18 776 786 770 785 1,424,400
2021/03/17 772 776 760 768 1,582,900
2021/03/16 777 797 771 784 2,071,700
2021/03/15 782 783 753 777 1,603,100
2021/03/12 739 772 735 771 1,995,900
2021/03/11 734 737 722 731 1,202,000
2021/03/10 753 754 733 737 921,500
2021/03/09 733 747 721 741 1,075,300
2021/03/08 750 760 731 735 1,170,900
2021/03/05 725 740 715 740 1,435,400
2021/03/04 737 746 722 736 1,952,700
2021/03/03 781 784 748 753 1,994,800
2021/03/02 791 796 777 783 1,135,000
2021/03/01 776 789 776 782 742,800
2021/02/26 771 780 764 770 2,129,600
2021/02/25 794 804 785 788 1,142,700
2021/02/24 819 825 782 783 2,108,200
2021/02/22 798 799 786 796 1,461,800
2021/02/19 769 810 765 800 2,412,000
2021/02/18 821 821 784 784 2,948,400
2021/02/17 820 826 801 822 2,647,900
2021/02/16 843 848 820 820 2,225,400
2021/02/15 855 857 834 848 2,235,000
2021/02/12 862 865 843 854 2,213,100
2021/02/10 894 894 872 872 1,200,200
2021/02/09 897 899 880 896 1,131,000
2021/02/08 888 901 878 891 1,547,700
2021/02/05 898 903 886 886 1,375,400
2021/02/04 918 923 876 888 1,960,700
2021/02/03 919 927 906 915 1,341,600
2021/02/02 944 945 907 910 2,462,500
2021/02/01 951 974 907 941 3,521,800
2021/01/29 975 989 929 936 2,383,500
2021/01/28 952 976 947 976 3,262,900
2021/01/27 990 1,001 978 982 1,140,800
2021/01/26 1,010 1,011 991 993 1,263,900
2021/01/25 1,009 1,035 998 1,008 2,070,600
2021/01/22 962 1,003 961 999 2,342,400
2021/01/21 958 969 950 967 1,669,200
2021/01/20 954 972 950 964 1,158,300
2021/01/19 964 964 942 959 1,267,600
2021/01/18 965 971 941 969 1,358,200
2021/01/15 944 982 936 977 2,808,500
2021/01/14 940 944 922 931 1,275,600
2021/01/13 963 963 937 944 1,446,600
2021/01/12 938 965 918 958 1,704,000
2021/01/08 939 949 931 949 1,731,000
2021/01/07 919 929 896 924 1,949,900
2021/01/06 905 949 904 918 3,754,100
2021/01/05 867 888 851 885 1,370,700
2021/01/04 869 870 841 868 1,409,000

このページの先頭へ