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
2022/12/30 585 590 583 584 257,200
2022/12/29 577 584 575 584 312,000
2022/12/28 576 581 574 580 368,200
2022/12/27 579 583 575 580 348,200
2022/12/26 579 584 571 574 478,000
2022/12/23 583 591 579 587 520,700
2022/12/22 588 590 580 583 473,400
2022/12/21 603 604 580 580 685,300
2022/12/20 613 618 593 602 566,500
2022/12/19 612 619 606 616 500,600
2022/12/16 620 625 617 617 470,700
2022/12/15 631 635 628 629 197,400
2022/12/14 630 634 628 632 262,200
2022/12/13 638 639 627 628 261,400
2022/12/12 626 635 624 631 442,700
2022/12/09 627 636 626 631 625,100
2022/12/08 644 645 623 633 795,900
2022/12/07 655 657 645 645 384,000
2022/12/06 655 661 648 659 361,900
2022/12/05 656 670 655 658 555,200
2022/12/02 652 655 644 650 462,900
2022/12/01 661 662 650 656 602,500
2022/11/30 647 648 639 648 802,500
2022/11/29 654 655 643 647 536,000
2022/11/28 664 670 657 661 555,800
2022/11/25 665 665 658 662 256,200
2022/11/24 665 667 655 665 448,100
2022/11/22 644 655 642 647 485,000
2022/11/21 668 669 651 652 500,800
2022/11/18 673 678 660 663 507,600
2022/11/17 673 680 667 678 902,600
2022/11/16 671 671 657 664 852,600
2022/11/15 660 673 651 671 1,044,300
2022/11/14 646 660 641 658 896,000
2022/11/11 634 649 631 648 1,085,000
2022/11/10 614 620 609 614 603,000
2022/11/09 626 629 614 615 620,200
2022/11/08 619 627 616 623 1,014,300
2022/11/07 602 613 601 611 1,355,000
2022/11/04 607 615 583 583 1,736,400
2022/11/02 632 637 611 612 2,001,100
2022/11/01 641 645 638 642 721,100
2022/10/31 640 647 637 647 841,800
2022/10/28 619 633 613 630 2,102,600
2022/10/27 630 634 626 629 734,600
2022/10/26 636 643 632 633 654,600
2022/10/25 633 634 627 628 472,400
2022/10/24 637 637 625 625 590,600
2022/10/21 628 638 627 627 864,900
2022/10/20 637 652 628 628 1,141,100
2022/10/19 668 673 635 640 1,710,800
2022/10/18 677 685 658 671 1,201,200
2022/10/17 626 673 622 667 3,225,100
2022/10/14 689 704 684 700 662,700
2022/10/13 681 688 674 679 632,800
2022/10/12 687 699 675 689 1,160,400
2022/10/11 692 704 688 693 1,527,300
2022/10/07 706 713 692 692 1,453,200
2022/10/06 726 738 721 721 853,900
2022/10/05 739 740 727 731 685,700
2022/10/04 735 737 723 729 582,500
2022/10/03 697 716 693 716 686,400
2022/09/30 700 723 697 711 1,178,500
2022/09/29 716 716 699 709 1,189,100
2022/09/28 689 698 675 691 1,162,000
2022/09/27 717 723 699 699 1,005,900
2022/09/26 722 724 705 706 1,573,500
2022/09/22 733 733 725 731 1,045,600
2022/09/21 749 752 738 746 1,088,800
2022/09/20 772 779 760 762 617,900
2022/09/16 770 772 759 761 783,300
2022/09/15 781 787 770 781 655,800
2022/09/14 780 785 772 781 803,200
2022/09/13 805 810 797 802 394,800
2022/09/12 805 809 797 797 455,200
2022/09/09 801 808 794 796 728,800
2022/09/08 795 807 789 800 785,200
2022/09/07 793 795 785 788 589,000
2022/09/06 800 809 791 800 600,900
2022/09/05 800 804 793 799 748,700
2022/09/02 832 833 802 802 744,700
2022/09/01 832 838 827 832 712,900
2022/08/31 838 845 837 843 513,600
2022/08/30 849 856 833 855 546,400
2022/08/29 843 850 833 842 949,000
2022/08/26 873 881 866 873 537,600
2022/08/25 863 869 859 865 705,100
2022/08/24 865 867 859 865 446,500
2022/08/23 869 869 857 865 314,000
2022/08/22 876 885 869 873 330,900
2022/08/19 879 880 872 877 352,100
2022/08/18 864 866 852 862 352,300
2022/08/17 856 869 849 866 564,100
2022/08/16 863 865 845 845 456,100
2022/08/15 859 860 844 856 566,200
2022/08/12 865 873 851 855 657,900
2022/08/10 843 847 834 845 616,500
2022/08/09 850 862 840 845 529,000
2022/08/08 856 863 842 852 569,000
2022/08/05 830 853 830 853 744,800
2022/08/04 827 831 820 826 551,100
2022/08/03 824 825 810 822 528,800
2022/08/02 855 857 814 818 1,163,800
2022/08/01 801 858 797 855 1,750,800
2022/07/29 897 901 851 868 1,126,500
2022/07/28 911 914 892 897 462,900
2022/07/27 892 905 892 903 260,600
2022/07/26 893 904 888 901 331,100
2022/07/25 892 903 889 898 444,000
2022/07/22 892 911 891 906 484,400
2022/07/21 876 894 868 891 607,800
2022/07/20 867 877 864 876 518,700
2022/07/19 852 854 836 847 436,400
2022/07/15 842 854 838 848 572,600
2022/07/14 821 839 819 837 284,100
2022/07/13 830 840 819 827 449,900
2022/07/12 841 842 822 825 558,300
2022/07/11 860 862 839 851 588,000
2022/07/08 833 853 825 845 839,000
2022/07/07 812 821 801 818 821,700
2022/07/06 810 835 804 816 637,200
2022/07/05 825 832 808 813 626,100
2022/07/04 834 838 816 818 589,300
2022/07/01 837 847 806 817 983,000
2022/06/30 856 864 831 840 835,500
2022/06/29 845 858 836 853 733,500
2022/06/28 860 866 843 854 495,000
2022/06/27 855 863 845 854 640,800
2022/06/24 806 843 800 841 1,358,400
2022/06/23 784 797 780 791 567,400
2022/06/22 810 813 774 774 756,900
2022/06/21 805 808 790 803 657,600
2022/06/20 825 831 782 785 682,300
2022/06/17 804 823 798 812 1,344,600
2022/06/16 862 862 842 842 984,500
2022/06/15 864 864 837 837 921,000
2022/06/14 870 875 858 870 822,800
2022/06/13 891 893 872 876 1,091,600
2022/06/10 944 950 921 927 824,200
2022/06/09 962 969 953 954 445,000
2022/06/08 952 971 947 963 680,000
2022/06/07 946 961 940 958 559,900
2022/06/06 953 956 938 948 580,900
2022/06/03 965 979 961 970 580,400
2022/06/02 955 956 913 950 1,732,200
2022/06/01 966 975 957 968 567,500
2022/05/31 964 983 951 971 936,600
2022/05/30 982 987 957 970 1,301,700
2022/05/27 979 980 943 956 738,600
2022/05/26 1,014 1,016 967 967 828,400
2022/05/25 1,011 1,018 994 1,004 554,100
2022/05/24 1,043 1,046 1,026 1,029 594,700
2022/05/23 1,059 1,069 1,046 1,046 551,600
2022/05/20 1,027 1,064 1,023 1,057 938,100
2022/05/19 1,022 1,030 1,002 1,023 1,041,300
2022/05/18 1,042 1,066 1,032 1,061 792,400
2022/05/17 1,027 1,033 1,003 1,029 886,500
2022/05/16 1,049 1,084 1,017 1,037 1,478,500
2022/05/13 946 1,045 920 1,042 3,703,200
2022/05/12 911 921 888 916 766,200
2022/05/11 940 944 917 920 955,000
2022/05/10 950 961 934 954 414,000
2022/05/09 974 981 960 963 427,300
2022/05/06 948 991 944 978 1,152,300
2022/05/02 936 951 929 929 524,900
2022/04/28 940 946 920 946 461,200
2022/04/27 904 934 898 930 1,268,300
2022/04/26 930 934 911 919 499,400
2022/04/25 917 932 912 917 466,400
2022/04/22 935 941 909 936 779,900
2022/04/21 965 975 957 959 668,700
2022/04/20 978 1,000 968 968 924,600
2022/04/19 964 989 960 966 1,053,600
2022/04/18 942 948 931 943 440,800
2022/04/15 941 961 929 955 719,500
2022/04/14 950 961 943 956 481,600
2022/04/13 906 955 904 951 759,100
2022/04/12 903 915 898 902 477,600
2022/04/11 903 921 896 905 404,700
2022/04/08 900 917 896 914 847,200
2022/04/07 883 889 867 881 744,700
2022/04/06 934 936 884 900 1,293,300
2022/04/05 942 971 942 957 775,100
2022/04/04 935 935 917 927 373,000
2022/04/01 934 954 916 939 699,000
2022/03/31 941 958 940 943 793,900
2022/03/30 950 951 917 950 640,000
2022/03/29 950 960 946 957 582,600
2022/03/28 937 954 930 946 533,300
2022/03/25 937 948 929 938 467,500
2022/03/24 923 933 914 933 427,500
2022/03/23 927 937 914 933 569,700
2022/03/22 936 942 907 910 624,800
2022/03/18 897 931 895 926 1,551,400
2022/03/17 891 904 886 895 698,000
2022/03/16 870 873 853 866 595,800
2022/03/15 825 864 825 856 498,300
2022/03/14 816 836 815 826 490,200
2022/03/11 815 828 808 819 600,100
2022/03/10 824 831 811 828 625,100
2022/03/09 792 801 771 794 572,900
2022/03/08 773 807 767 782 865,100
2022/03/07 792 792 759 769 907,400
2022/03/04 840 840 806 807 571,700
2022/03/03 869 871 848 848 451,900
2022/03/02 874 874 856 857 591,100
2022/03/01 876 889 873 884 592,400
2022/02/28 872 872 843 866 779,100
2022/02/25 843 853 833 852 398,000
2022/02/24 828 839 818 828 879,600
2022/02/22 825 841 821 827 450,500
2022/02/21 833 850 819 850 557,200
2022/02/18 832 850 831 845 369,200
2022/02/17 879 881 846 847 551,100
2022/02/16 883 884 872 879 332,400
2022/02/15 877 883 864 873 628,700
2022/02/14 854 876 854 867 574,700
2022/02/10 892 896 872 878 548,600
2022/02/09 880 890 874 883 393,700
2022/02/08 895 897 872 875 431,400
2022/02/07 876 893 866 892 567,300
2022/02/04 871 893 871 883 581,600
2022/02/03 884 900 878 882 640,600
2022/02/02 866 906 853 906 1,128,600
2022/02/01 885 921 872 888 2,367,100
2022/01/31 796 844 791 825 1,587,000
2022/01/28 781 798 779 789 825,400
2022/01/27 815 816 782 788 1,262,700
2022/01/26 827 834 810 816 569,000
2022/01/25 867 867 829 834 736,000
2022/01/24 856 871 842 868 700,100
2022/01/21 853 878 849 876 873,500
2022/01/20 855 884 853 877 810,500
2022/01/19 874 879 855 856 1,027,300
2022/01/18 896 903 885 894 670,800
2022/01/17 908 910 895 902 387,700
2022/01/14 895 907 885 898 752,800
2022/01/13 901 924 897 914 618,800
2022/01/12 890 904 890 901 346,300
2022/01/11 905 906 884 885 618,400
2022/01/07 910 913 882 900 945,800
2022/01/06 920 928 908 909 716,800
2022/01/05 931 937 926 934 779,600
2022/01/04 929 938 923 937 679,100

このページの先頭へ