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
2024/03/29 982 1,002 981 986 124,700
2024/03/28 979 982 967 967 209,800
2024/03/27 990 995 985 985 257,300
2024/03/26 991 996 984 994 140,800
2024/03/25 998 999 990 992 144,600
2024/03/22 1,000 1,000 992 998 90,900
2024/03/21 1,008 1,008 992 995 222,400
2024/03/19 1,000 1,005 998 1,005 54,500
2024/03/18 1,005 1,005 999 1,000 62,700
2024/03/15 1,000 1,004 998 1,004 61,300
2024/03/14 994 1,005 992 1,004 90,600
2024/03/13 997 1,001 988 992 92,000
2024/03/12 983 997 980 997 112,200
2024/03/11 994 996 974 979 124,000
2024/03/08 991 1,002 986 996 132,100
2024/03/07 998 999 989 995 94,000
2024/03/06 992 1,000 988 994 103,700
2024/03/05 991 996 978 992 97,200
2024/03/04 995 1,002 988 993 105,900
2024/03/01 1,000 1,002 992 993 84,300
2024/02/29 1,006 1,008 996 1,000 134,800
2024/02/28 1,006 1,015 1,006 1,011 43,900
2024/02/27 1,026 1,026 1,007 1,011 64,000
2024/02/26 1,022 1,027 1,019 1,019 53,100
2024/02/22 1,030 1,030 1,017 1,021 60,000
2024/02/21 1,034 1,034 1,024 1,030 44,900
2024/02/20 1,038 1,046 1,029 1,034 75,200
2024/02/19 1,017 1,033 1,017 1,033 90,700
2024/02/16 998 1,021 996 1,017 120,800
2024/02/15 1,008 1,012 988 989 166,900
2024/02/14 1,010 1,033 1,006 1,012 87,300
2024/02/13 1,047 1,058 995 1,010 206,900
2024/02/09 1,010 1,018 1,002 1,018 81,600
2024/02/08 1,013 1,020 1,004 1,015 85,400
2024/02/07 1,027 1,028 1,011 1,013 72,300
2024/02/06 1,025 1,027 1,018 1,023 57,700
2024/02/05 1,023 1,028 1,018 1,023 41,300
2024/02/02 1,015 1,022 1,009 1,021 55,800
2024/02/01 1,021 1,021 1,011 1,011 72,800
2024/01/31 1,028 1,029 1,018 1,027 56,600
2024/01/30 1,035 1,042 1,027 1,027 66,500
2024/01/29 1,041 1,041 1,031 1,037 50,600
2024/01/26 1,035 1,040 1,031 1,032 62,400
2024/01/25 1,030 1,043 1,029 1,041 100,000
2024/01/24 1,048 1,048 1,030 1,034 105,700
2024/01/23 1,054 1,062 1,048 1,048 85,600
2024/01/22 1,046 1,057 1,041 1,052 65,200
2024/01/19 1,059 1,061 1,042 1,044 55,900
2024/01/18 1,059 1,059 1,048 1,054 42,700
2024/01/17 1,044 1,070 1,044 1,059 78,600
2024/01/16 1,056 1,061 1,041 1,044 53,500
2024/01/15 1,043 1,056 1,043 1,055 69,400
2024/01/12 1,040 1,050 1,035 1,040 69,200
2024/01/11 1,048 1,050 1,036 1,038 61,000
2024/01/10 1,058 1,059 1,045 1,045 62,700
2024/01/09 1,049 1,062 1,049 1,055 99,200
2024/01/05 1,049 1,054 1,043 1,047 48,200
2024/01/04 1,039 1,045 1,024 1,043 65,700
2023/12/29 1,028 1,038 1,026 1,035 54,300
2023/12/28 1,022 1,033 1,022 1,033 36,800
2023/12/27 1,015 1,030 1,015 1,030 62,000
2023/12/26 1,021 1,027 1,013 1,015 47,400
2023/12/25 1,023 1,029 1,016 1,025 65,100
2023/12/22 1,014 1,025 1,006 1,020 75,300
2023/12/21 1,025 1,025 1,011 1,012 55,500
2023/12/20 1,009 1,026 1,009 1,024 53,300
2023/12/19 1,015 1,020 1,002 1,014 63,000
2023/12/18 1,012 1,021 1,007 1,015 47,900
2023/12/15 1,020 1,026 1,011 1,017 70,100
2023/12/14 1,034 1,037 1,017 1,021 56,200
2023/12/13 1,032 1,043 1,028 1,034 63,700
2023/12/12 1,030 1,037 1,023 1,029 47,200
2023/12/11 1,015 1,028 1,013 1,028 50,800
2023/12/08 1,015 1,029 1,006 1,009 85,100
2023/12/07 1,013 1,020 1,010 1,012 41,500
2023/12/06 1,010 1,021 1,008 1,018 73,500
2023/12/05 1,046 1,046 1,010 1,010 98,000
2023/12/04 1,030 1,050 1,026 1,046 62,300
2023/12/01 1,050 1,058 1,032 1,033 88,000
2023/11/30 1,040 1,047 1,031 1,040 46,200
2023/11/29 1,035 1,040 1,028 1,033 59,200
2023/11/28 1,029 1,042 1,029 1,036 53,000
2023/11/27 1,034 1,043 1,022 1,029 64,000
2023/11/24 1,030 1,040 1,026 1,034 147,400
2023/11/22 1,013 1,050 1,008 1,047 143,900
2023/11/21 1,012 1,021 1,005 1,017 89,800
2023/11/20 1,011 1,031 1,003 1,008 130,300
2023/11/17 1,013 1,015 998 1,010 157,400
2023/11/16 1,010 1,025 991 1,012 280,400
2023/11/15 1,011 1,040 998 1,009 608,800
2023/11/14 1,118 1,122 1,094 1,101 152,600
2023/11/13 1,114 1,119 1,103 1,111 90,700
2023/11/10 1,090 1,116 1,090 1,112 77,100
2023/11/09 1,117 1,117 1,098 1,110 89,600
2023/11/08 1,128 1,133 1,110 1,117 71,600
2023/11/07 1,140 1,142 1,122 1,128 77,800
2023/11/06 1,165 1,168 1,142 1,142 84,300
2023/11/02 1,199 1,199 1,137 1,150 115,200
2023/11/01 1,140 1,184 1,130 1,181 270,700
2023/10/31 1,089 1,130 1,079 1,130 142,600
2023/10/30 1,144 1,145 1,082 1,091 441,000
2023/10/27 1,146 1,150 1,133 1,146 100,700
2023/10/26 1,131 1,152 1,131 1,148 101,100
2023/10/25 1,139 1,157 1,133 1,152 151,200
2023/10/24 1,098 1,145 1,098 1,139 163,300
2023/10/23 1,115 1,117 1,103 1,107 73,700
2023/10/20 1,097 1,118 1,088 1,116 78,100
2023/10/19 1,076 1,100 1,075 1,100 84,400
2023/10/18 1,076 1,098 1,061 1,093 137,000
2023/10/17 1,089 1,098 1,078 1,083 90,600
2023/10/16 1,125 1,128 1,076 1,092 239,700
2023/10/13 1,118 1,130 1,100 1,126 98,500
2023/10/12 1,108 1,129 1,092 1,125 105,400
2023/10/11 1,120 1,139 1,105 1,107 178,200
2023/10/10 1,147 1,148 1,097 1,113 287,200
2023/10/06 1,161 1,169 1,155 1,157 72,700
2023/10/05 1,138 1,156 1,127 1,152 87,000
2023/10/04 1,160 1,173 1,130 1,135 206,400
2023/10/03 1,195 1,206 1,181 1,181 166,900
2023/10/02 1,180 1,227 1,167 1,197 260,600
2023/09/29 1,166 1,207 1,166 1,184 210,100
2023/09/28 1,128 1,160 1,115 1,156 283,000
2023/09/27 1,150 1,162 1,128 1,133 527,000
2023/09/26 1,201 1,206 1,168 1,168 295,700
2023/09/25 1,172 1,223 1,166 1,216 375,300
2023/09/22 1,169 1,193 1,167 1,175 179,900
2023/09/21 1,157 1,186 1,156 1,180 149,700
2023/09/20 1,157 1,170 1,148 1,159 135,200
2023/09/19 1,177 1,179 1,146 1,156 311,700
2023/09/15 1,178 1,188 1,167 1,183 208,900
2023/09/14 1,173 1,173 1,159 1,167 147,900
2023/09/13 1,184 1,186 1,161 1,176 101,100
2023/09/12 1,180 1,197 1,180 1,184 102,500
2023/09/11 1,198 1,204 1,165 1,177 190,000
2023/09/08 1,200 1,225 1,190 1,199 173,800
2023/09/07 1,191 1,220 1,184 1,200 182,900
2023/09/06 1,194 1,210 1,183 1,197 250,700
2023/09/05 1,150 1,189 1,148 1,187 211,300
2023/09/04 1,136 1,160 1,131 1,156 189,600
2023/09/01 1,167 1,170 1,141 1,142 243,100
2023/08/31 1,145 1,180 1,145 1,179 347,200
2023/08/30 1,130 1,154 1,113 1,147 449,000
2023/08/29 1,063 1,149 1,059 1,130 815,100
2023/08/28 1,021 1,033 1,015 1,033 98,600
2023/08/25 1,012 1,021 1,008 1,019 84,700
2023/08/24 1,019 1,023 1,012 1,012 67,100
2023/08/23 1,009 1,018 1,004 1,013 56,400
2023/08/22 1,009 1,021 996 1,018 105,600
2023/08/21 988 1,020 986 1,008 110,000
2023/08/18 1,006 1,011 987 994 125,700
2023/08/17 1,012 1,029 1,003 1,021 182,700
2023/08/16 1,000 1,029 996 1,029 204,600
2023/08/15 963 1,008 954 1,007 434,200
2023/08/14 975 992 952 963 487,600
2023/08/10 893 900 891 899 97,800
2023/08/09 893 897 890 893 39,500
2023/08/08 892 897 890 894 31,400
2023/08/07 883 890 881 890 42,300
2023/08/04 882 884 880 882 52,500
2023/08/03 890 890 882 884 90,800
2023/08/02 899 902 890 891 74,400
2023/08/01 901 905 901 901 31,000
2023/07/31 906 908 900 902 64,600
2023/07/28 892 901 892 900 56,900
2023/07/27 894 899 892 899 38,400
2023/07/26 893 895 890 894 38,700
2023/07/25 897 898 890 893 64,500
2023/07/24 899 900 896 897 39,500
2023/07/21 897 897 891 893 31,900
2023/07/20 896 900 893 893 47,100
2023/07/19 893 895 889 894 44,700
2023/07/18 887 891 886 889 42,700
2023/07/14 889 893 880 884 68,300
2023/07/13 890 890 882 888 53,300
2023/07/12 892 892 884 885 47,200
2023/07/11 895 896 887 887 62,700
2023/07/10 891 895 885 893 66,000
2023/07/07 891 894 882 887 90,000
2023/07/06 896 897 891 893 75,200
2023/07/05 901 902 896 898 58,900
2023/07/04 905 905 899 903 64,700
2023/07/03 903 910 902 907 81,900
2023/06/30 902 904 897 899 59,000
2023/06/29 901 906 899 902 63,800
2023/06/28 896 903 896 903 58,300
2023/06/27 896 898 891 896 51,600
2023/06/26 897 898 885 896 91,800
2023/06/23 900 903 893 897 96,000
2023/06/22 907 911 898 900 62,300
2023/06/21 905 912 903 907 54,500
2023/06/20 904 905 896 905 62,800
2023/06/19 901 905 899 905 54,400
2023/06/16 898 904 892 901 86,400
2023/06/15 901 904 896 896 67,300
2023/06/14 909 909 898 902 87,000
2023/06/13 909 911 903 904 57,400
2023/06/12 911 912 903 906 49,400
2023/06/09 903 911 899 908 76,400
2023/06/08 902 910 901 902 49,900
2023/06/07 912 914 903 904 92,300

このページの先頭へ