ワタミ(7522)の株価時系列情報
ワタミ(7522)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 |
|---|---|---|---|---|---|
| 2025/06/30 | 1,027 | 1,032 | 1,018 | 1,025 | 49,800 |
| 2025/06/27 | 1,020 | 1,027 | 1,017 | 1,027 | 47,900 |
| 2025/06/26 | 1,017 | 1,019 | 1,012 | 1,018 | 31,700 |
| 2025/06/25 | 1,025 | 1,025 | 1,008 | 1,017 | 55,900 |
| 2025/06/24 | 1,054 | 1,054 | 1,020 | 1,025 | 47,800 |
| 2025/06/23 | 1,050 | 1,050 | 1,033 | 1,033 | 47,900 |
| 2025/06/20 | 1,032 | 1,060 | 1,028 | 1,051 | 194,300 |
| 2025/06/19 | 1,033 | 1,040 | 1,031 | 1,037 | 42,300 |
| 2025/06/18 | 1,038 | 1,040 | 1,026 | 1,033 | 52,500 |
| 2025/06/17 | 1,014 | 1,043 | 1,014 | 1,038 | 80,000 |
| 2025/06/16 | 1,018 | 1,022 | 1,008 | 1,017 | 40,900 |
| 2025/06/13 | 1,004 | 1,018 | 1,001 | 1,014 | 71,900 |
| 2025/06/12 | 1,012 | 1,015 | 1,003 | 1,007 | 49,900 |
| 2025/06/11 | 1,000 | 1,028 | 1,000 | 1,015 | 77,900 |
| 2025/06/10 | 1,008 | 1,008 | 997 | 997 | 36,500 |
| 2025/06/09 | 1,008 | 1,016 | 997 | 1,004 | 57,300 |
| 2025/06/06 | 1,009 | 1,023 | 1,007 | 1,007 | 45,400 |
| 2025/06/05 | 1,016 | 1,031 | 1,005 | 1,015 | 102,900 |
| 2025/06/04 | 1,000 | 1,016 | 997 | 1,016 | 57,500 |
| 2025/06/03 | 999 | 1,007 | 989 | 1,002 | 97,600 |
| 2025/06/02 | 992 | 995 | 981 | 993 | 116,700 |
| 2025/05/30 | 1,003 | 1,005 | 996 | 996 | 101,500 |
| 2025/05/29 | 1,013 | 1,016 | 998 | 1,010 | 73,300 |
| 2025/05/28 | 1,003 | 1,015 | 998 | 1,011 | 106,400 |
| 2025/05/27 | 1,002 | 1,011 | 1,002 | 1,002 | 49,800 |
| 2025/05/26 | 1,006 | 1,016 | 1,002 | 1,002 | 57,900 |
| 2025/05/23 | 1,001 | 1,013 | 1,000 | 1,006 | 110,800 |
| 2025/05/22 | 1,010 | 1,024 | 1,005 | 1,010 | 68,400 |
| 2025/05/21 | 1,025 | 1,031 | 1,018 | 1,020 | 51,400 |
| 2025/05/20 | 1,045 | 1,048 | 1,017 | 1,024 | 99,100 |
| 2025/05/19 | 1,050 | 1,055 | 1,032 | 1,033 | 87,300 |
| 2025/05/16 | 1,022 | 1,054 | 1,000 | 1,043 | 144,800 |
| 2025/05/15 | 1,016 | 1,036 | 997 | 1,025 | 149,600 |
| 2025/05/14 | 1,038 | 1,038 | 1,007 | 1,025 | 220,600 |
| 2025/05/13 | 1,076 | 1,086 | 1,068 | 1,068 | 108,000 |
| 2025/05/12 | 1,100 | 1,108 | 1,066 | 1,074 | 132,000 |
| 2025/05/09 | 1,098 | 1,117 | 1,094 | 1,100 | 100,800 |
| 2025/05/08 | 1,108 | 1,108 | 1,087 | 1,099 | 96,300 |
| 2025/05/07 | 1,109 | 1,128 | 1,107 | 1,108 | 77,100 |
| 2025/05/02 | 1,120 | 1,130 | 1,101 | 1,110 | 75,600 |
| 2025/05/01 | 1,130 | 1,130 | 1,108 | 1,120 | 119,000 |
| 2025/04/30 | 1,145 | 1,145 | 1,115 | 1,127 | 88,100 |
| 2025/04/28 | 1,146 | 1,167 | 1,136 | 1,139 | 83,800 |
| 2025/04/25 | 1,147 | 1,158 | 1,140 | 1,144 | 87,700 |
| 2025/04/24 | 1,208 | 1,216 | 1,145 | 1,147 | 152,600 |
| 2025/04/23 | 1,201 | 1,218 | 1,201 | 1,212 | 153,500 |
| 2025/04/22 | 1,200 | 1,228 | 1,196 | 1,209 | 192,700 |
| 2025/04/21 | 1,152 | 1,203 | 1,150 | 1,200 | 220,700 |
| 2025/04/18 | 1,130 | 1,162 | 1,130 | 1,162 | 171,900 |
| 2025/04/17 | 1,148 | 1,150 | 1,116 | 1,123 | 175,000 |
| 2025/04/16 | 1,115 | 1,146 | 1,115 | 1,144 | 163,700 |
| 2025/04/15 | 1,127 | 1,142 | 1,109 | 1,111 | 123,600 |
| 2025/04/14 | 1,077 | 1,146 | 1,071 | 1,129 | 256,500 |
| 2025/04/11 | 1,029 | 1,079 | 1,012 | 1,077 | 175,900 |
| 2025/04/10 | 1,014 | 1,041 | 1,014 | 1,037 | 133,400 |
| 2025/04/09 | 962 | 990 | 954 | 980 | 125,100 |
| 2025/04/08 | 953 | 985 | 953 | 977 | 99,200 |
| 2025/04/07 | 901 | 953 | 899 | 926 | 208,700 |
| 2025/04/04 | 1,012 | 1,019 | 968 | 991 | 187,600 |
| 2025/04/03 | 1,020 | 1,031 | 1,013 | 1,027 | 119,100 |
| 2025/04/02 | 1,037 | 1,056 | 1,029 | 1,055 | 102,400 |
| 2025/04/01 | 1,050 | 1,061 | 1,029 | 1,037 | 72,000 |
| 2025/03/31 | 1,029 | 1,055 | 1,029 | 1,045 | 105,700 |
| 2025/03/28 | 1,014 | 1,059 | 1,008 | 1,057 | 272,900 |
| 2025/03/27 | 1,016 | 1,043 | 1,014 | 1,022 | 339,900 |
| 2025/03/26 | 1,033 | 1,038 | 1,018 | 1,024 | 138,800 |
| 2025/03/25 | 1,028 | 1,035 | 1,022 | 1,032 | 116,900 |
| 2025/03/24 | 1,056 | 1,059 | 1,024 | 1,028 | 141,300 |
| 2025/03/21 | 1,046 | 1,057 | 1,046 | 1,054 | 98,900 |
| 2025/03/19 | 1,068 | 1,068 | 1,050 | 1,058 | 142,900 |
| 2025/03/18 | 1,070 | 1,087 | 1,065 | 1,065 | 153,300 |
| 2025/03/17 | 1,075 | 1,077 | 1,057 | 1,064 | 86,100 |
| 2025/03/14 | 1,075 | 1,082 | 1,067 | 1,067 | 91,200 |
| 2025/03/13 | 1,050 | 1,092 | 1,040 | 1,078 | 194,500 |
| 2025/03/12 | 1,041 | 1,051 | 1,041 | 1,048 | 89,400 |
| 2025/03/11 | 1,040 | 1,054 | 1,033 | 1,046 | 121,400 |
| 2025/03/10 | 1,060 | 1,080 | 1,040 | 1,041 | 171,200 |
| 2025/03/07 | 1,055 | 1,065 | 1,035 | 1,065 | 90,100 |
| 2025/03/06 | 1,060 | 1,068 | 1,058 | 1,065 | 63,000 |
| 2025/03/05 | 1,068 | 1,075 | 1,051 | 1,065 | 115,500 |
| 2025/03/04 | 1,062 | 1,078 | 1,049 | 1,071 | 120,900 |
| 2025/03/03 | 1,017 | 1,079 | 1,017 | 1,070 | 195,600 |
| 2025/02/28 | 990 | 1,014 | 985 | 1,009 | 109,500 |
| 2025/02/27 | 977 | 998 | 971 | 998 | 106,600 |
| 2025/02/26 | 975 | 984 | 956 | 984 | 86,500 |
| 2025/02/25 | 984 | 987 | 969 | 977 | 85,500 |
| 2025/02/21 | 1,013 | 1,015 | 985 | 986 | 117,400 |
| 2025/02/20 | 1,032 | 1,052 | 1,012 | 1,020 | 143,300 |
| 2025/02/19 | 993 | 1,054 | 986 | 1,043 | 274,400 |
| 2025/02/18 | 993 | 1,006 | 993 | 993 | 114,900 |
| 2025/02/17 | 945 | 986 | 945 | 986 | 160,200 |
| 2025/02/14 | 949 | 950 | 925 | 930 | 114,500 |
| 2025/02/13 | 935 | 949 | 935 | 947 | 66,000 |
| 2025/02/12 | 934 | 934 | 921 | 931 | 44,600 |
| 2025/02/10 | 918 | 933 | 918 | 932 | 51,400 |
| 2025/02/07 | 920 | 923 | 914 | 917 | 46,100 |
| 2025/02/06 | 913 | 919 | 912 | 918 | 26,100 |
| 2025/02/05 | 906 | 914 | 906 | 911 | 32,300 |
| 2025/02/04 | 912 | 913 | 901 | 901 | 30,200 |
| 2025/02/03 | 915 | 920 | 901 | 905 | 84,800 |
| 2025/01/31 | 928 | 928 | 916 | 920 | 46,800 |
| 2025/01/30 | 913 | 928 | 910 | 928 | 78,600 |
| 2025/01/29 | 919 | 920 | 913 | 913 | 39,900 |
| 2025/01/28 | 915 | 924 | 912 | 919 | 44,900 |
| 2025/01/27 | 920 | 921 | 916 | 916 | 34,200 |
| 2025/01/24 | 910 | 917 | 908 | 916 | 58,300 |
| 2025/01/23 | 914 | 914 | 905 | 910 | 33,200 |
| 2025/01/22 | 911 | 913 | 902 | 909 | 36,400 |
| 2025/01/21 | 909 | 914 | 905 | 909 | 35,600 |
| 2025/01/20 | 910 | 911 | 905 | 905 | 33,300 |
| 2025/01/17 | 915 | 915 | 906 | 910 | 41,800 |
| 2025/01/16 | 930 | 930 | 915 | 915 | 33,200 |
| 2025/01/15 | 919 | 927 | 919 | 922 | 36,500 |
| 2025/01/14 | 932 | 932 | 917 | 921 | 56,000 |
| 2025/01/10 | 931 | 943 | 931 | 937 | 37,900 |
| 2025/01/09 | 938 | 938 | 931 | 931 | 48,900 |
| 2025/01/08 | 950 | 950 | 938 | 940 | 69,000 |
| 2025/01/07 | 957 | 957 | 949 | 950 | 51,900 |
| 2025/01/06 | 976 | 976 | 950 | 952 | 86,700 |
| 2024/12/30 | 965 | 974 | 959 | 974 | 76,000 |
| 2024/12/27 | 964 | 973 | 962 | 973 | 60,500 |
| 2024/12/26 | 948 | 964 | 947 | 964 | 111,500 |
| 2024/12/25 | 949 | 954 | 936 | 948 | 75,500 |
| 2024/12/24 | 953 | 953 | 942 | 948 | 56,900 |
| 2024/12/23 | 953 | 959 | 951 | 953 | 38,700 |
| 2024/12/20 | 964 | 969 | 951 | 951 | 83,100 |
| 2024/12/19 | 952 | 963 | 948 | 959 | 41,200 |
| 2024/12/18 | 960 | 960 | 954 | 958 | 29,400 |
| 2024/12/17 | 971 | 971 | 959 | 963 | 50,300 |
| 2024/12/16 | 972 | 973 | 966 | 966 | 23,700 |
| 2024/12/13 | 980 | 986 | 964 | 971 | 90,500 |
| 2024/12/12 | 995 | 1,000 | 987 | 987 | 65,000 |
| 2024/12/11 | 994 | 997 | 986 | 990 | 39,100 |
| 2024/12/10 | 998 | 998 | 987 | 994 | 41,200 |
| 2024/12/09 | 993 | 1,000 | 993 | 994 | 52,700 |
| 2024/12/06 | 979 | 994 | 979 | 990 | 64,200 |
| 2024/12/05 | 995 | 996 | 970 | 978 | 158,200 |
| 2024/12/04 | 1,020 | 1,022 | 994 | 997 | 103,100 |
| 2024/12/03 | 1,019 | 1,037 | 1,019 | 1,032 | 89,700 |
| 2024/12/02 | 1,027 | 1,027 | 1,015 | 1,015 | 43,800 |
| 2024/11/29 | 1,030 | 1,030 | 1,016 | 1,027 | 42,000 |
| 2024/11/28 | 1,020 | 1,032 | 1,020 | 1,032 | 45,100 |
| 2024/11/27 | 1,030 | 1,030 | 1,007 | 1,020 | 56,700 |
| 2024/11/26 | 1,009 | 1,029 | 1,007 | 1,026 | 73,800 |
| 2024/11/25 | 1,037 | 1,039 | 1,012 | 1,013 | 99,700 |
| 2024/11/22 | 1,040 | 1,048 | 1,030 | 1,040 | 69,100 |
| 2024/11/21 | 1,017 | 1,039 | 1,017 | 1,030 | 57,400 |
| 2024/11/20 | 1,025 | 1,032 | 1,005 | 1,017 | 103,900 |
| 2024/11/19 | 1,020 | 1,027 | 1,005 | 1,025 | 90,200 |
| 2024/11/18 | 1,005 | 1,030 | 1,002 | 1,020 | 100,000 |
| 2024/11/15 | 1,041 | 1,050 | 1,001 | 1,014 | 310,100 |
| 2024/11/14 | 1,118 | 1,118 | 1,055 | 1,062 | 231,100 |
| 2024/11/13 | 1,092 | 1,116 | 1,090 | 1,115 | 135,000 |
| 2024/11/12 | 1,113 | 1,132 | 1,091 | 1,101 | 215,600 |
| 2024/11/11 | 1,083 | 1,126 | 1,083 | 1,126 | 237,700 |
| 2024/11/08 | 1,075 | 1,089 | 1,066 | 1,079 | 168,100 |
| 2024/11/07 | 1,061 | 1,079 | 1,057 | 1,076 | 131,300 |
| 2024/11/06 | 1,074 | 1,078 | 1,052 | 1,058 | 114,000 |
| 2024/11/05 | 1,047 | 1,067 | 1,045 | 1,067 | 131,500 |
| 2024/11/01 | 1,050 | 1,077 | 1,045 | 1,048 | 231,900 |
| 2024/10/31 | 1,054 | 1,070 | 1,041 | 1,069 | 314,300 |
| 2024/10/30 | 1,079 | 1,093 | 1,054 | 1,054 | 556,400 |
| 2024/10/29 | 1,018 | 1,091 | 1,017 | 1,066 | 692,500 |
| 2024/10/28 | 990 | 1,050 | 985 | 1,030 | 989,700 |
| 2024/10/25 | 923 | 971 | 913 | 960 | 1,386,000 |
| 2024/10/24 | 914 | 924 | 907 | 924 | 68,100 |
| 2024/10/23 | 931 | 939 | 914 | 919 | 63,200 |
| 2024/10/22 | 946 | 947 | 931 | 937 | 72,300 |
| 2024/10/21 | 936 | 959 | 936 | 945 | 141,700 |
| 2024/10/18 | 934 | 934 | 926 | 934 | 43,800 |
| 2024/10/17 | 922 | 938 | 918 | 934 | 82,500 |
| 2024/10/16 | 915 | 930 | 913 | 922 | 109,000 |
| 2024/10/15 | 919 | 919 | 906 | 915 | 67,800 |
| 2024/10/11 | 912 | 919 | 907 | 910 | 83,900 |
| 2024/10/10 | 914 | 914 | 898 | 904 | 41,700 |
| 2024/10/09 | 902 | 913 | 901 | 907 | 92,000 |
| 2024/10/08 | 891 | 902 | 890 | 895 | 83,600 |
| 2024/10/07 | 895 | 897 | 888 | 895 | 60,200 |
| 2024/10/04 | 890 | 895 | 882 | 887 | 33,300 |
| 2024/10/03 | 891 | 896 | 882 | 890 | 55,800 |
| 2024/10/02 | 875 | 894 | 874 | 883 | 86,200 |
| 2024/10/01 | 867 | 877 | 867 | 876 | 37,800 |
| 2024/09/30 | 861 | 877 | 857 | 868 | 127,400 |
| 2024/09/27 | 861 | 888 | 858 | 881 | 355,700 |
| 2024/09/26 | 852 | 869 | 851 | 869 | 461,700 |
| 2024/09/25 | 855 | 864 | 851 | 859 | 246,200 |
| 2024/09/24 | 863 | 865 | 854 | 854 | 205,700 |
| 2024/09/20 | 859 | 864 | 857 | 860 | 115,300 |
| 2024/09/19 | 850 | 858 | 850 | 852 | 139,800 |
| 2024/09/18 | 842 | 850 | 842 | 847 | 91,300 |
| 2024/09/17 | 831 | 841 | 831 | 841 | 128,900 |
| 2024/09/13 | 831 | 837 | 829 | 831 | 90,300 |
| 2024/09/12 | 839 | 847 | 832 | 837 | 105,100 |
| 2024/09/11 | 854 | 854 | 820 | 824 | 203,600 |
| 2024/09/10 | 865 | 868 | 856 | 857 | 87,000 |
| 2024/09/09 | 842 | 857 | 842 | 856 | 113,000 |
| 2024/09/06 | 873 | 874 | 853 | 854 | 155,200 |
| 2024/09/05 | 874 | 883 | 871 | 874 | 109,800 |
| 2024/09/04 | 883 | 888 | 877 | 879 | 128,800 |
| 2024/09/03 | 888 | 894 | 888 | 889 | 60,500 |