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
2026/01/08 971 975 964 967 43,800
2026/01/07 958 971 955 971 66,200
2026/01/06 955 963 955 958 40,200
2026/01/05 964 966 952 954 69,200
2025/12/30 964 970 963 966 57,400
2025/12/29 970 970 958 965 59,100
2025/12/26 962 971 962 968 57,900
2025/12/25 964 970 964 967 42,300
2025/12/24 968 971 962 964 42,100
2025/12/23 957 965 957 965 33,600
2025/12/22 964 964 956 957 51,300
2025/12/19 970 976 963 966 62,200
2025/12/18 954 974 951 970 64,200
2025/12/17 965 965 952 954 30,000
2025/12/16 966 972 962 962 72,500
2025/12/15 955 969 955 965 75,100
2025/12/12 943 953 942 950 81,500
2025/12/11 939 943 934 935 45,400
2025/12/10 930 945 930 940 63,300
2025/12/09 937 941 930 932 78,500
2025/12/08 945 948 939 941 54,000
2025/12/05 945 948 940 943 41,900
2025/12/04 944 950 942 950 48,500
2025/12/03 955 960 945 947 60,200
2025/12/02 961 963 951 954 52,100
2025/12/01 968 972 959 961 58,300
2025/11/28 955 972 955 969 94,800
2025/11/27 944 962 942 959 77,400
2025/11/26 960 963 947 950 57,600
2025/11/25 969 969 953 958 109,100
2025/11/21 942 974 942 973 136,700
2025/11/20 943 952 942 946 108,500
2025/11/19 937 946 933 941 92,000
2025/11/18 934 942 929 935 85,500
2025/11/17 940 942 929 937 71,000
2025/11/14 945 949 936 942 91,700
2025/11/13 933 950 927 947 192,400
2025/11/12 926 937 895 920 269,700
2025/11/11 923 927 919 924 72,700
2025/11/10 913 922 910 920 75,600
2025/11/07 897 909 897 909 106,200
2025/11/06 903 904 895 897 65,400
2025/11/05 903 907 897 903 97,500
2025/11/04 902 906 892 905 71,800
2025/10/31 894 905 894 905 88,900
2025/10/30 892 900 892 892 113,300
2025/10/29 903 904 892 892 150,300
2025/10/28 925 925 904 906 138,800
2025/10/27 920 929 918 926 65,600
2025/10/24 933 933 917 917 75,500
2025/10/23 932 937 928 934 73,700
2025/10/22 924 932 923 931 49,300
2025/10/21 919 924 917 919 42,700
2025/10/20 923 931 918 920 80,100
2025/10/17 924 927 920 921 44,500
2025/10/16 933 935 920 924 60,000
2025/10/15 927 933 924 933 68,400
2025/10/14 915 927 914 925 82,100
2025/10/10 920 926 913 926 118,400
2025/10/09 926 930 922 926 81,000
2025/10/08 932 940 927 927 88,800
2025/10/07 938 940 931 931 75,300
2025/10/06 940 942 932 938 103,800
2025/10/03 933 937 926 928 92,100
2025/10/02 933 938 926 933 124,300
2025/10/01 960 960 931 932 166,100
2025/09/30 975 978 960 960 131,200
2025/09/29 998 1,000 974 974 383,800
2025/09/26 993 1,006 993 1,003 540,000
2025/09/25 997 1,001 994 1,001 261,400
2025/09/24 986 997 986 996 258,300
2025/09/22 985 994 985 990 150,700
2025/09/19 995 998 985 992 152,800
2025/09/18 990 995 989 994 87,000
2025/09/17 989 995 988 994 87,600
2025/09/16 982 994 980 994 185,200
2025/09/12 983 988 982 986 107,200
2025/09/11 993 994 981 983 179,200
2025/09/10 994 999 993 994 67,100
2025/09/09 997 1,008 991 994 143,400
2025/09/08 997 1,003 993 999 121,500
2025/09/05 1,002 1,007 997 999 113,700
2025/09/04 1,005 1,006 998 1,005 127,100
2025/09/03 994 1,003 993 1,000 145,200
2025/09/02 994 998 987 993 96,100
2025/09/01 979 1,001 979 990 143,900
2025/08/29 1,003 1,004 977 977 297,200
2025/08/28 1,016 1,016 1,004 1,010 59,400
2025/08/27 1,007 1,016 1,005 1,016 63,000
2025/08/26 1,004 1,009 1,003 1,005 42,300
2025/08/25 1,002 1,008 1,000 1,003 91,100
2025/08/22 1,008 1,010 1,002 1,003 58,700
2025/08/21 1,027 1,027 1,005 1,005 74,200
2025/08/20 1,037 1,044 1,025 1,025 58,200
2025/08/19 1,027 1,038 1,027 1,037 79,600
2025/08/18 1,026 1,041 1,025 1,029 81,500
2025/08/15 1,025 1,037 1,006 1,020 196,300
2025/08/14 1,047 1,076 1,003 1,015 244,800
2025/08/13 1,060 1,062 1,047 1,055 104,300
2025/08/12 1,062 1,068 1,050 1,063 68,600
2025/08/08 1,055 1,063 1,048 1,062 117,800
2025/08/07 1,056 1,065 1,046 1,055 74,900
2025/08/06 1,035 1,058 1,030 1,051 62,500
2025/08/05 1,033 1,042 1,032 1,035 43,300
2025/08/04 1,039 1,039 1,025 1,027 36,800
2025/08/01 1,022 1,040 1,022 1,040 82,800
2025/07/31 1,017 1,021 1,008 1,018 43,700
2025/07/30 1,012 1,017 1,007 1,017 101,400
2025/07/29 1,010 1,012 998 1,012 82,800
2025/07/28 1,019 1,024 1,009 1,015 51,800
2025/07/25 1,017 1,021 1,012 1,015 44,000
2025/07/24 1,008 1,017 1,007 1,014 59,400
2025/07/23 1,006 1,011 1,002 1,004 82,600
2025/07/22 1,005 1,012 997 1,003 74,100
2025/07/18 1,030 1,033 1,006 1,006 87,100
2025/07/17 998 1,025 994 1,025 112,600
2025/07/16 998 1,003 993 993 96,800
2025/07/15 1,001 1,010 997 998 54,600
2025/07/14 1,001 1,003 981 1,001 124,500
2025/07/11 1,017 1,025 994 997 138,500
2025/07/10 1,023 1,023 1,007 1,017 55,500
2025/07/09 1,020 1,031 1,015 1,023 44,400
2025/07/08 1,009 1,020 1,008 1,017 44,200
2025/07/07 1,006 1,017 1,003 1,011 42,800
2025/07/04 1,007 1,011 1,006 1,006 22,500
2025/07/03 1,003 1,010 1,000 1,007 57,200
2025/07/02 1,011 1,024 1,007 1,007 53,200
2025/07/01 1,021 1,025 1,010 1,011 42,200
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

このページの先頭へ