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
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
2024/11/01 1,050 1,077 1,045 1,048 231,900
2024/10/31 1,054 1,070 1,041 1,069 314,300
2024/10/30 1,079 1,093 1,054 1,054 556,400
2024/10/29 1,018 1,091 1,017 1,066 692,500
2024/10/28 990 1,050 985 1,030 989,700
2024/10/25 923 971 913 960 1,386,000
2024/10/24 914 924 907 924 68,100
2024/10/23 931 939 914 919 63,200
2024/10/22 946 947 931 937 72,300
2024/10/21 936 959 936 945 141,700
2024/10/18 934 934 926 934 43,800
2024/10/17 922 938 918 934 82,500
2024/10/16 915 930 913 922 109,000
2024/10/15 919 919 906 915 67,800
2024/10/11 912 919 907 910 83,900
2024/10/10 914 914 898 904 41,700
2024/10/09 902 913 901 907 92,000
2024/10/08 891 902 890 895 83,600
2024/10/07 895 897 888 895 60,200
2024/10/04 890 895 882 887 33,300
2024/10/03 891 896 882 890 55,800
2024/10/02 875 894 874 883 86,200
2024/10/01 867 877 867 876 37,800
2024/09/30 861 877 857 868 127,400
2024/09/27 861 888 858 881 355,700
2024/09/26 852 869 851 869 461,700
2024/09/25 855 864 851 859 246,200
2024/09/24 863 865 854 854 205,700
2024/09/20 859 864 857 860 115,300
2024/09/19 850 858 850 852 139,800
2024/09/18 842 850 842 847 91,300
2024/09/17 831 841 831 841 128,900
2024/09/13 831 837 829 831 90,300
2024/09/12 839 847 832 837 105,100
2024/09/11 854 854 820 824 203,600
2024/09/10 865 868 856 857 87,000
2024/09/09 842 857 842 856 113,000
2024/09/06 873 874 853 854 155,200
2024/09/05 874 883 871 874 109,800
2024/09/04 883 888 877 879 128,800
2024/09/03 888 894 888 889 60,500
2024/09/02 905 905 887 888 103,200
2024/08/30 899 903 897 903 57,000
2024/08/29 900 903 892 897 67,800
2024/08/28 904 905 899 901 28,200
2024/08/27 905 909 903 904 24,500
2024/08/26 895 904 892 904 48,100
2024/08/23 898 899 892 893 38,600
2024/08/22 886 898 886 898 31,300
2024/08/21 891 895 886 886 37,400
2024/08/20 890 900 890 894 46,500
2024/08/19 900 900 885 889 83,700

このページの先頭へ