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

ワタミの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/04/08 838 924 825 917 383,600
2020/04/07 832 853 808 842 350,700
2020/04/06 739 808 734 797 785,200
2020/04/03 813 842 760 767 505,900
2020/04/02 850 870 823 825 306,900
2020/04/01 902 925 869 871 272,100
2020/03/31 932 988 924 932 360,800
2020/03/30 958 984 924 942 637,100
2020/03/27 1,024 1,040 976 999 580,100
2020/03/26 1,001 1,032 985 1,008 297,100
2020/03/25 1,036 1,046 1,002 1,045 291,100
2020/03/24 1,056 1,056 981 1,002 265,300
2020/03/23 1,012 1,040 987 1,015 346,400
2020/03/19 949 1,019 949 1,012 389,000
2020/03/18 889 969 889 936 337,700
2020/03/17 801 904 796 895 388,400
2020/03/16 816 861 812 821 339,700
2020/03/13 794 830 770 811 424,300
2020/03/12 875 894 845 854 336,600
2020/03/11 937 950 901 903 234,500
2020/03/10 877 944 853 932 399,200
2020/03/09 920 942 898 911 368,700
2020/03/06 990 994 961 963 354,300
2020/03/05 1,018 1,021 987 1,000 396,000
2020/03/04 966 1,009 963 1,003 279,400
2020/03/03 1,097 1,099 992 996 355,800
2020/03/02 948 1,049 945 1,020 390,400
2020/02/28 985 1,010 958 963 426,300
2020/02/27 1,065 1,072 1,015 1,019 311,700
2020/02/26 1,070 1,104 1,058 1,067 212,500
2020/02/25 1,080 1,111 1,068 1,095 276,600
2020/02/21 1,168 1,168 1,132 1,133 211,900
2020/02/20 1,200 1,204 1,173 1,178 88,600
2020/02/19 1,149 1,187 1,147 1,187 123,600
2020/02/18 1,179 1,190 1,152 1,153 193,600
2020/02/17 1,217 1,218 1,182 1,184 252,300
2020/02/14 1,280 1,290 1,235 1,242 260,700
2020/02/13 1,308 1,311 1,302 1,303 45,900
2020/02/12 1,300 1,307 1,287 1,306 62,600
2020/02/10 1,291 1,301 1,291 1,297 58,200
2020/02/07 1,281 1,299 1,281 1,293 110,300
2020/02/06 1,305 1,310 1,282 1,282 135,800
2020/02/05 1,299 1,314 1,297 1,308 126,400
2020/02/04 1,278 1,302 1,273 1,299 55,700
2020/02/03 1,269 1,284 1,262 1,273 77,900
2020/01/31 1,272 1,286 1,271 1,283 65,700
2020/01/30 1,270 1,283 1,260 1,270 102,100
2020/01/29 1,279 1,281 1,272 1,272 55,100
2020/01/28 1,278 1,288 1,267 1,283 82,800
2020/01/27 1,291 1,298 1,275 1,290 86,500
2020/01/24 1,321 1,325 1,302 1,302 59,000
2020/01/23 1,322 1,326 1,317 1,320 57,000
2020/01/22 1,310 1,325 1,309 1,320 68,900
2020/01/21 1,310 1,317 1,307 1,312 47,600
2020/01/20 1,302 1,315 1,302 1,305 48,600
2020/01/17 1,299 1,307 1,292 1,301 47,800
2020/01/16 1,292 1,302 1,287 1,295 50,400
2020/01/15 1,286 1,286 1,279 1,285 74,000
2020/01/14 1,305 1,309 1,287 1,289 84,300
2020/01/10 1,303 1,311 1,300 1,306 48,000
2020/01/09 1,301 1,308 1,300 1,306 39,200
2020/01/08 1,298 1,298 1,278 1,294 91,700
2020/01/07 1,295 1,315 1,295 1,308 88,300
2020/01/06 1,290 1,290 1,277 1,284 120,700
2019/12/30 1,314 1,316 1,297 1,297 79,100
2019/12/27 1,298 1,324 1,296 1,317 100,600
2019/12/26 1,289 1,294 1,282 1,292 79,000
2019/12/25 1,292 1,303 1,287 1,289 62,800
2019/12/24 1,296 1,297 1,285 1,289 73,000
2019/12/23 1,302 1,304 1,290 1,293 63,900
2019/12/20 1,309 1,310 1,300 1,306 49,200
2019/12/19 1,306 1,314 1,303 1,305 39,900
2019/12/18 1,320 1,322 1,296 1,301 84,700
2019/12/17 1,310 1,321 1,307 1,317 91,100
2019/12/16 1,300 1,311 1,299 1,305 71,900
2019/12/13 1,309 1,312 1,301 1,303 83,800
2019/12/12 1,305 1,311 1,297 1,301 58,600
2019/12/11 1,312 1,317 1,302 1,302 54,500
2019/12/10 1,308 1,320 1,308 1,312 60,200
2019/12/09 1,300 1,309 1,294 1,305 65,000
2019/12/06 1,301 1,308 1,293 1,293 89,600
2019/12/05 1,307 1,315 1,301 1,302 61,200
2019/12/04 1,282 1,302 1,280 1,297 105,600
2019/12/03 1,307 1,307 1,286 1,289 156,600
2019/12/02 1,315 1,327 1,307 1,312 75,900
2019/11/29 1,324 1,332 1,312 1,315 72,800
2019/11/28 1,327 1,331 1,321 1,326 70,000
2019/11/27 1,305 1,323 1,304 1,322 116,100
2019/11/26 1,310 1,314 1,296 1,304 117,900
2019/11/25 1,294 1,301 1,288 1,300 104,000
2019/11/22 1,272 1,294 1,263 1,281 135,500
2019/11/21 1,274 1,274 1,253 1,272 159,800
2019/11/20 1,300 1,302 1,271 1,276 216,900
2019/11/19 1,300 1,312 1,295 1,297 164,200
2019/11/18 1,340 1,340 1,288 1,298 363,800
2019/11/15 1,400 1,402 1,344 1,346 467,900
2019/11/14 1,437 1,469 1,435 1,446 159,200
2019/11/13 1,424 1,446 1,424 1,434 121,700
2019/11/12 1,436 1,436 1,413 1,415 63,400
2019/11/11 1,430 1,447 1,424 1,424 106,700
2019/11/08 1,428 1,433 1,409 1,417 67,400
2019/11/07 1,416 1,423 1,410 1,422 66,600
2019/11/06 1,428 1,428 1,410 1,412 53,400
2019/11/05 1,408 1,426 1,403 1,420 84,600
2019/11/01 1,401 1,408 1,394 1,398 63,500
2019/10/31 1,417 1,429 1,411 1,415 64,600
2019/10/30 1,393 1,416 1,387 1,415 217,500
2019/10/29 1,412 1,418 1,388 1,388 126,500
2019/10/28 1,420 1,420 1,402 1,402 75,500
2019/10/25 1,415 1,433 1,399 1,427 104,900
2019/10/24 1,426 1,431 1,416 1,423 64,300
2019/10/23 1,415 1,432 1,403 1,426 89,300
2019/10/21 1,393 1,424 1,387 1,417 111,700
2019/10/18 1,387 1,417 1,384 1,392 93,600
2019/10/17 1,410 1,413 1,386 1,388 89,100
2019/10/16 1,420 1,433 1,411 1,411 67,400
2019/10/15 1,420 1,426 1,410 1,412 78,700
2019/10/11 1,415 1,423 1,404 1,413 91,200
2019/10/10 1,442 1,445 1,411 1,411 57,500
2019/10/09 1,418 1,443 1,415 1,442 56,800
2019/10/08 1,430 1,438 1,414 1,428 100,600
2019/10/07 1,441 1,468 1,423 1,429 101,000
2019/10/04 1,423 1,445 1,417 1,443 123,800
2019/10/03 1,453 1,463 1,413 1,422 118,300
2019/10/02 1,420 1,479 1,410 1,475 179,000
2019/10/01 1,372 1,431 1,372 1,428 203,100
2019/09/30 1,376 1,382 1,340 1,355 210,800
2019/09/27 1,441 1,441 1,376 1,391 428,800
2019/09/26 1,467 1,485 1,445 1,451 445,000
2019/09/25 1,490 1,491 1,456 1,465 177,000
2019/09/24 1,480 1,494 1,472 1,490 129,700
2019/09/20 1,469 1,492 1,469 1,480 172,500
2019/09/19 1,431 1,466 1,431 1,461 170,800
2019/09/18 1,420 1,436 1,412 1,434 109,300
2019/09/17 1,432 1,432 1,403 1,417 174,100
2019/09/13 1,438 1,439 1,431 1,432 123,900
2019/09/12 1,459 1,460 1,435 1,435 156,100
2019/09/11 1,440 1,458 1,430 1,453 109,000
2019/09/10 1,443 1,459 1,432 1,454 89,500
2019/09/09 1,440 1,440 1,411 1,438 95,000
2019/09/06 1,472 1,480 1,418 1,426 166,200
2019/09/05 1,498 1,498 1,466 1,469 149,200
2019/09/04 1,451 1,489 1,448 1,479 148,200
2019/09/03 1,444 1,474 1,442 1,463 151,100
2019/09/02 1,418 1,445 1,397 1,437 151,800
2019/08/30 1,371 1,427 1,371 1,423 365,600
2019/08/29 1,366 1,375 1,357 1,361 128,500
2019/08/28 1,400 1,406 1,374 1,378 115,100
2019/08/27 1,379 1,424 1,379 1,400 140,400
2019/08/26 1,388 1,398 1,355 1,372 173,200
2019/08/23 1,415 1,415 1,402 1,405 106,700
2019/08/22 1,438 1,439 1,410 1,418 109,000
2019/08/21 1,476 1,476 1,430 1,438 146,800
2019/08/20 1,497 1,502 1,462 1,479 173,700
2019/08/19 1,577 1,583 1,494 1,501 308,100
2019/08/16 1,650 1,681 1,603 1,611 167,000
2019/08/15 1,638 1,681 1,629 1,647 341,400
2019/08/14 1,639 1,721 1,635 1,678 528,600
2019/08/13 1,515 1,534 1,510 1,529 80,100
2019/08/09 1,534 1,541 1,521 1,528 49,100
2019/08/08 1,510 1,538 1,504 1,528 58,900
2019/08/07 1,494 1,515 1,494 1,510 42,300
2019/08/06 1,460 1,498 1,451 1,493 72,800
2019/08/05 1,510 1,514 1,473 1,490 94,900
2019/08/02 1,507 1,537 1,504 1,514 129,100
2019/08/01 1,531 1,542 1,528 1,534 29,000
2019/07/31 1,535 1,545 1,531 1,531 52,100
2019/07/30 1,537 1,549 1,529 1,548 55,400
2019/07/29 1,515 1,537 1,515 1,529 58,200
2019/07/26 1,515 1,517 1,503 1,511 48,000
2019/07/25 1,515 1,526 1,513 1,522 37,300
2019/07/24 1,522 1,522 1,506 1,510 39,800
2019/07/23 1,540 1,540 1,521 1,521 30,700
2019/07/22 1,549 1,555 1,532 1,534 43,000
2019/07/19 1,517 1,549 1,508 1,548 42,300
2019/07/18 1,540 1,541 1,519 1,520 69,200
2019/07/17 1,557 1,565 1,543 1,548 43,800
2019/07/16 1,539 1,572 1,535 1,566 47,500
2019/07/12 1,535 1,545 1,529 1,540 44,700
2019/07/11 1,535 1,545 1,531 1,536 44,900
2019/07/10 1,550 1,550 1,539 1,543 69,400
2019/07/09 1,561 1,582 1,556 1,556 51,100
2019/07/08 1,552 1,571 1,550 1,554 76,700
2019/07/05 1,534 1,562 1,524 1,555 136,400
2019/07/04 1,522 1,536 1,514 1,524 68,600
2019/07/03 1,486 1,519 1,486 1,516 99,400
2019/07/02 1,448 1,483 1,448 1,479 138,900
2019/07/01 1,442 1,457 1,436 1,453 123,700
2019/06/28 1,426 1,434 1,408 1,431 142,000
2019/06/27 1,413 1,423 1,404 1,423 142,600
2019/06/26 1,422 1,422 1,407 1,411 66,200
2019/06/25 1,427 1,446 1,425 1,429 41,700
2019/06/24 1,415 1,429 1,401 1,429 98,400
2019/06/21 1,454 1,454 1,417 1,421 58,800
2019/06/20 1,463 1,481 1,448 1,454 38,500
2019/06/19 1,506 1,507 1,456 1,463 186,800
2019/06/18 1,536 1,549 1,496 1,501 60,600
2019/06/17 1,528 1,553 1,527 1,535 95,300
2019/06/14 1,522 1,528 1,506 1,528 51,300
2019/06/13 1,503 1,520 1,500 1,520 51,100
2019/06/12 1,497 1,528 1,491 1,513 51,700
2019/06/11 1,482 1,505 1,474 1,501 59,400
2019/06/10 1,471 1,485 1,465 1,484 54,600
2019/06/07 1,472 1,484 1,453 1,464 71,700
2019/06/06 1,469 1,486 1,467 1,470 67,100
2019/06/05 1,451 1,468 1,443 1,465 63,300
2019/06/04 1,427 1,439 1,416 1,439 45,200
2019/06/03 1,422 1,443 1,416 1,417 67,900
2019/05/31 1,462 1,469 1,428 1,433 78,900
2019/05/30 1,410 1,471 1,404 1,466 150,900
2019/05/29 1,408 1,437 1,405 1,416 69,700
2019/05/28 1,438 1,452 1,409 1,414 142,300
2019/05/27 1,430 1,467 1,424 1,448 94,400
2019/05/24 1,406 1,420 1,391 1,419 103,800
2019/05/23 1,401 1,410 1,392 1,401 70,500
2019/05/22 1,415 1,436 1,403 1,407 76,000
2019/05/21 1,433 1,450 1,412 1,412 126,100
2019/05/20 1,469 1,474 1,439 1,451 134,000
2019/05/17 1,495 1,500 1,478 1,482 58,500
2019/05/16 1,545 1,545 1,400 1,471 257,200
2019/05/15 1,580 1,585 1,554 1,566 74,800
2019/05/14 1,559 1,578 1,539 1,573 105,900
2019/05/13 1,593 1,595 1,578 1,580 58,200
2019/05/10 1,592 1,618 1,591 1,605 82,500
2019/05/09 1,607 1,607 1,581 1,597 86,800
2019/05/08 1,562 1,621 1,562 1,615 157,500
2019/05/07 1,545 1,585 1,545 1,577 81,200
2019/04/26 1,559 1,566 1,545 1,554 57,500
2019/04/25 1,566 1,575 1,551 1,568 44,500
2019/04/24 1,578 1,592 1,561 1,562 55,800
2019/04/23 1,556 1,582 1,556 1,571 65,400
2019/04/22 1,543 1,567 1,543 1,567 39,900
2019/04/19 1,550 1,567 1,548 1,555 40,000
2019/04/18 1,576 1,582 1,548 1,550 49,700
2019/04/17 1,585 1,585 1,570 1,580 56,700
2019/04/16 1,607 1,614 1,594 1,594 42,100
2019/04/15 1,597 1,613 1,592 1,613 84,500
2019/04/12 1,595 1,610 1,578 1,591 70,300
2019/04/11 1,532 1,600 1,525 1,597 195,600
2019/04/10 1,495 1,534 1,487 1,526 237,900
2019/04/09 1,531 1,544 1,505 1,512 189,600
2019/04/08 1,556 1,570 1,532 1,541 150,700
2019/04/05 1,559 1,574 1,553 1,555 68,000
2019/04/04 1,577 1,577 1,560 1,562 80,600
2019/04/03 1,581 1,587 1,568 1,582 116,800
2019/04/02 1,628 1,628 1,586 1,587 126,100
2019/04/01 1,626 1,644 1,623 1,625 110,300
2019/03/29 1,621 1,627 1,604 1,612 125,200
2019/03/28 1,628 1,632 1,601 1,623 190,300
2019/03/27 1,647 1,699 1,613 1,631 559,300
2019/03/26 1,637 1,678 1,634 1,648 454,800
2019/03/25 1,648 1,656 1,631 1,642 236,000
2019/03/22 1,667 1,678 1,660 1,678 135,500
2019/03/20 1,673 1,684 1,667 1,681 88,500
2019/03/19 1,700 1,700 1,663 1,689 102,200
2019/03/18 1,675 1,708 1,673 1,705 137,600
2019/03/15 1,659 1,665 1,647 1,663 107,000
2019/03/14 1,677 1,681 1,646 1,653 141,600
2019/03/13 1,663 1,671 1,657 1,663 80,900
2019/03/12 1,682 1,695 1,661 1,664 81,300
2019/03/11 1,661 1,677 1,645 1,676 90,200
2019/03/08 1,676 1,683 1,658 1,665 128,000
2019/03/07 1,673 1,702 1,672 1,693 136,200
2019/03/06 1,709 1,724 1,665 1,684 217,300
2019/03/05 1,688 1,706 1,675 1,704 107,500
2019/03/04 1,705 1,710 1,680 1,689 107,500
2019/03/01 1,674 1,705 1,669 1,695 222,600
2019/02/28 1,670 1,676 1,662 1,668 129,400
2019/02/27 1,659 1,677 1,658 1,665 151,300
2019/02/26 1,669 1,675 1,643 1,657 132,900
2019/02/25 1,657 1,679 1,655 1,664 115,900
2019/02/22 1,654 1,683 1,640 1,657 232,800
2019/02/21 1,611 1,660 1,611 1,651 201,000
2019/02/20 1,591 1,620 1,583 1,616 189,600
2019/02/19 1,540 1,618 1,538 1,599 291,100
2019/02/18 1,508 1,536 1,492 1,529 156,200
2019/02/15 1,432 1,528 1,431 1,510 281,800
2019/02/14 1,403 1,418 1,403 1,412 31,700
2019/02/13 1,406 1,418 1,400 1,418 51,000
2019/02/12 1,400 1,408 1,389 1,399 44,200
2019/02/08 1,389 1,407 1,386 1,397 40,800
2019/02/07 1,402 1,407 1,390 1,407 33,100
2019/02/06 1,411 1,414 1,400 1,411 37,500
2019/02/05 1,408 1,411 1,387 1,398 55,200
2019/02/04 1,400 1,414 1,394 1,411 62,700
2019/02/01 1,397 1,403 1,383 1,391 36,700
2019/01/31 1,390 1,397 1,375 1,396 35,900
2019/01/30 1,401 1,407 1,374 1,374 50,400
2019/01/29 1,379 1,402 1,368 1,400 52,400
2019/01/28 1,383 1,390 1,366 1,378 45,200
2019/01/25 1,393 1,394 1,378 1,390 46,900
2019/01/24 1,388 1,393 1,377 1,388 34,900
2019/01/23 1,390 1,394 1,380 1,387 34,500
2019/01/22 1,404 1,408 1,392 1,402 38,300
2019/01/21 1,392 1,400 1,382 1,400 51,400
2019/01/18 1,367 1,384 1,364 1,384 48,100
2019/01/17 1,375 1,384 1,365 1,377 39,200
2019/01/16 1,375 1,375 1,353 1,367 38,600
2019/01/15 1,356 1,375 1,340 1,375 77,300
2019/01/11 1,401 1,415 1,365 1,372 82,200

このページの先頭へ