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 |
|---|---|---|---|---|---|
| 2025/08/28 | 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 |
| 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 |