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
2026/05/21 926 933 919 919 56,600
2026/05/20 939 942 917 925 66,600
2026/05/19 920 939 914 932 77,800
2026/05/18 926 926 905 910 85,400
2026/05/15 912 933 910 927 83,300
2026/05/14 919 920 894 907 138,900
2026/05/13 933 933 916 916 116,900
2026/05/12 949 951 933 935 46,700
2026/05/11 949 953 944 949 62,800
2026/05/08 949 959 948 950 54,500
2026/05/07 964 964 949 949 83,800
2026/05/01 970 970 958 959 33,000
2026/04/30 966 970 955 967 66,800
2026/04/28 962 968 956 966 91,200
2026/04/27 943 960 943 954 70,000
2026/04/24 943 949 933 943 90,100
2026/04/23 964 969 944 944 89,000
2026/04/22 988 989 970 972 51,500
2026/04/21 995 995 982 986 45,300
2026/04/20 995 997 984 985 42,300
2026/04/17 995 999 987 989 57,700
2026/04/16 1,008 1,023 1,002 1,002 90,100
2026/04/15 992 1,015 990 1,006 70,600
2026/04/14 1,032 1,039 989 989 110,600
2026/04/13 1,037 1,050 1,029 1,036 108,700
2026/04/10 1,025 1,042 1,025 1,042 170,800
2026/04/09 1,005 1,024 1,002 1,019 156,800
2026/04/08 999 1,004 994 1,000 74,600
2026/04/07 1,002 1,002 986 992 127,100
2026/04/06 996 1,000 991 994 63,600
2026/04/03 991 1,002 984 996 73,600
2026/03/27 968 980 966 972 296,000
2026/03/26 957 969 953 967 168,400
2026/03/25 955 964 955 964 137,200
2026/03/24 935 951 935 948 92,900
2026/03/23 930 930 921 922 183,000
2026/03/19 941 947 933 934 113,500
2026/03/18 941 952 939 951 108,400
2026/03/17 931 943 931 936 59,300
2026/03/16 931 940 931 931 108,300
2026/03/13 938 944 931 933 105,400
2026/03/12 950 950 941 945 98,800
2026/03/11 960 965 953 953 87,500
2026/03/10 959 960 948 951 89,700
2026/03/09 933 954 931 948 149,900
2026/03/06 956 965 947 961 76,800
2026/03/05 969 980 963 966 94,300
2026/03/04 950 961 940 956 142,100
2026/03/03 977 977 958 958 149,600
2026/03/02 970 990 960 983 155,600
2026/02/27 969 979 968 976 68,300
2026/02/26 970 978 965 967 69,600
2026/02/25 969 972 964 969 58,000
2026/02/24 966 972 961 966 81,200
2026/02/20 975 975 962 968 88,500
2026/02/19 971 976 963 974 52,200
2026/02/18 978 978 971 973 38,400
2026/02/17 973 980 969 970 62,600
2026/02/16 986 989 970 973 115,500
2026/02/13 972 979 961 961 67,900
2026/02/12 973 982 971 978 88,200
2026/02/10 970 975 966 966 61,000
2026/02/09 969 974 965 973 110,300
2026/02/06 955 965 950 958 87,300
2026/02/05 960 965 956 958 51,300
2026/02/04 941 960 941 956 59,100
2026/02/03 947 951 940 943 91,300
2026/02/02 959 966 950 956 91,000
2026/01/30 940 953 938 953 56,700
2026/01/29 931 941 924 937 70,800
2026/01/28 939 939 927 929 99,900
2026/01/27 949 949 939 939 63,100
2026/01/26 952 955 948 949 60,700
2026/01/23 966 969 959 963 72,600
2026/01/22 951 969 951 968 78,200
2026/01/21 959 959 942 943 120,300
2026/01/20 962 965 959 961 55,900
2026/01/19 973 973 962 962 59,500
2026/01/16 966 973 961 973 50,100
2026/01/15 956 969 956 967 58,400
2026/01/14 954 959 951 957 58,100
2026/01/13 974 974 953 954 105,100
2026/01/09 967 975 967 970 35,800
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

このページの先頭へ