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
2004/12/30 876 879 874 876 49,800
2004/12/29 872 878 870 874 80,900
2004/12/28 880 880 870 871 95,100
2004/12/27 880 880 870 872 148,700
2004/12/24 850 856 847 852 160,100
2004/12/22 833 838 830 836 110,200
2004/12/21 830 832 825 827 90,800
2004/12/20 824 828 820 825 89,800
2004/12/17 812 820 811 819 54,700
2004/12/16 815 816 810 810 58,900
2004/12/15 810 814 809 812 62,800
2004/12/14 805 810 804 810 58,600
2004/12/13 806 811 802 803 68,800
2004/12/10 803 808 802 803 123,700
2004/12/09 812 817 802 802 126,200
2004/12/08 814 817 809 811 99,100
2004/12/07 836 841 816 817 164,800
2004/12/06 845 846 830 835 159,500
2004/12/03 818 831 816 829 142,700
2004/12/02 801 810 801 810 89,500
2004/12/01 801 804 800 800 93,300
2004/11/30 814 814 800 800 159,800
2004/11/29 819 823 812 814 180,100
2004/11/26 824 826 818 819 120,500
2004/11/25 836 840 817 823 191,200
2004/11/24 842 848 834 836 267,300
2004/11/22 843 845 820 827 155,400
2004/11/19 854 854 843 845 215,200
2004/11/18 875 878 854 858 128,100
2004/11/17 893 896 875 876 129,500
2004/11/16 900 901 892 892 96,200
2004/11/15 905 911 903 905 104,100
2004/11/12 897 902 894 901 87,500
2004/11/11 928 928 880 885 236,000
2004/11/10 942 942 923 927 100,000
2004/11/09 955 955 949 949 38,800
2004/11/08 963 965 959 959 43,600
2004/11/05 962 968 960 964 49,100
2004/11/04 960 963 955 962 39,000
2004/11/02 964 970 951 962 66,100
2004/11/01 960 980 952 971 35,000
2004/10/29 961 964 953 953 32,000
2004/10/28 954 959 951 959 13,200
2004/10/27 953 959 948 949 37,000
2004/10/26 965 965 950 952 23,900
2004/10/25 973 974 952 958 46,200
2004/10/22 977 978 969 975 29,100
2004/10/21 980 985 978 978 22,000
2004/10/20 990 992 980 980 55,200
2004/10/19 990 997 990 990 22,400
2004/10/18 993 995 988 989 20,100
2004/10/15 1,006 1,006 995 996 35,400
2004/10/14 1,002 1,021 1,000 1,008 35,300
2004/10/13 1,025 1,025 1,005 1,007 30,300
2004/10/12 1,029 1,031 1,016 1,020 55,800
2004/10/08 1,029 1,039 1,021 1,028 48,400
2004/10/07 1,055 1,055 1,025 1,032 60,100
2004/10/06 1,046 1,054 1,036 1,054 65,400
2004/10/05 1,050 1,054 1,050 1,051 41,000
2004/10/04 1,042 1,057 1,039 1,052 77,400
2004/10/01 1,040 1,045 1,038 1,040 40,300
2004/09/30 1,025 1,045 1,013 1,040 68,800
2004/09/29 1,020 1,032 1,004 1,030 67,600
2004/09/28 985 1,025 985 1,025 75,600
2004/09/27 983 1,043 983 1,025 119,200
2004/09/24 1,052 1,053 1,046 1,048 128,100
2004/09/22 1,048 1,055 1,047 1,052 58,700
2004/09/21 1,060 1,064 1,042 1,044 83,600
2004/09/17 1,039 1,058 1,039 1,055 44,900
2004/09/16 1,043 1,049 1,027 1,036 55,700
2004/09/15 1,078 1,079 1,050 1,053 50,100
2004/09/14 1,075 1,080 1,072 1,078 62,400
2004/09/13 1,079 1,081 1,073 1,074 72,600
2004/09/10 1,050 1,080 1,050 1,072 170,000
2004/09/09 1,048 1,060 1,046 1,053 75,900
2004/09/08 1,046 1,048 1,042 1,045 38,400
2004/09/07 1,049 1,049 1,040 1,041 68,900
2004/09/06 1,030 1,049 1,030 1,049 91,600
2004/09/03 1,034 1,035 1,023 1,026 68,100
2004/09/02 1,028 1,030 1,021 1,022 46,600
2004/09/01 1,010 1,029 1,010 1,021 54,300
2004/08/31 1,007 1,014 1,007 1,010 43,200
2004/08/30 1,010 1,015 1,006 1,012 59,600
2004/08/27 986 1,000 982 1,000 50,300
2004/08/26 982 988 981 983 29,300
2004/08/25 986 986 974 977 64,000
2004/08/24 989 990 980 982 47,700
2004/08/23 986 988 982 982 21,600
2004/08/20 974 984 974 979 32,100
2004/08/19 971 980 966 973 29,300
2004/08/18 973 973 961 970 26,700
2004/08/17 962 970 961 963 24,400
2004/08/16 977 983 955 958 87,700
2004/08/13 983 984 976 977 43,800
2004/08/12 990 991 986 986 36,500
2004/08/11 996 998 984 991 38,800
2004/08/10 978 991 978 989 49,400
2004/08/09 959 981 957 976 46,300
2004/08/06 957 971 950 967 92,800
2004/08/05 955 958 936 945 73,000
2004/08/04 974 974 937 954 106,500
2004/08/03 980 980 974 975 72,300
2004/08/02 990 990 972 979 76,700
2004/07/30 980 990 980 990 58,900
2004/07/29 993 994 966 980 62,100
2004/07/28 991 995 991 991 73,900
2004/07/27 997 1,003 990 990 88,200
2004/07/26 997 1,002 996 996 65,400
2004/07/23 1,010 1,010 995 996 68,500
2004/07/22 1,001 1,005 992 992 48,200
2004/07/21 1,003 1,009 1,000 1,005 41,900
2004/07/20 1,000 1,007 1,000 1,000 62,900
2004/07/16 996 1,005 991 998 74,200
2004/07/15 991 1,000 991 995 81,900
2004/07/14 1,002 1,003 988 988 84,800
2004/07/13 1,008 1,012 1,002 1,002 61,200
2004/07/12 1,000 1,012 1,000 1,008 53,300
2004/07/09 988 997 988 997 94,100
2004/07/08 993 998 988 988 101,700
2004/07/07 1,000 1,005 990 992 122,500
2004/07/06 1,016 1,017 1,004 1,004 101,600
2004/07/05 1,011 1,020 1,000 1,011 127,000
2004/07/02 1,032 1,040 1,011 1,011 159,500
2004/07/01 1,036 1,040 1,032 1,032 83,700
2004/06/30 1,038 1,044 1,032 1,036 135,800
2004/06/29 1,034 1,035 1,030 1,031 74,400
2004/06/28 1,035 1,036 1,027 1,034 136,500
2004/06/25 1,039 1,039 1,024 1,025 94,000
2004/06/24 1,026 1,032 1,020 1,024 71,000
2004/06/23 1,033 1,033 1,024 1,026 66,100
2004/06/22 1,028 1,035 1,020 1,027 150,700
2004/06/21 1,010 1,030 1,010 1,015 134,400
2004/06/18 1,015 1,021 1,004 1,004 130,200
2004/06/17 1,010 1,038 1,010 1,015 124,500
2004/06/16 992 1,005 992 998 119,600
2004/06/15 991 1,001 990 992 108,700
2004/06/14 1,005 1,015 1,005 1,006 138,500
2004/06/11 1,004 1,030 1,004 1,023 160,000
2004/06/10 1,024 1,040 1,024 1,024 76,600
2004/06/09 1,041 1,041 1,026 1,030 74,200
2004/06/08 1,059 1,059 1,033 1,040 103,500
2004/06/07 1,065 1,069 1,041 1,059 130,400
2004/06/04 1,029 1,050 1,015 1,020 50,900
2004/06/03 1,042 1,060 1,025 1,027 49,900
2004/06/02 1,063 1,063 1,012 1,043 127,200
2004/06/01 1,050 1,066 1,050 1,064 52,300
2004/05/31 1,045 1,075 1,045 1,053 45,000
2004/05/28 1,041 1,058 1,041 1,057 34,100
2004/05/27 1,060 1,069 1,038 1,041 37,900
2004/05/26 1,080 1,080 1,053 1,060 82,300
2004/05/25 1,080 1,083 1,060 1,083 187,600
2004/05/24 1,030 1,084 1,022 1,065 212,200
2004/05/21 1,006 1,038 1,006 1,019 66,200
2004/05/20 1,011 1,075 1,011 1,046 388,300
2004/05/19 960 993 950 990 121,500
2004/05/18 926 955 916 950 75,200
2004/05/17 990 995 935 936 96,600
2004/05/14 990 1,009 980 1,001 407,500
2004/05/13 950 978 939 977 112,300
2004/05/12 946 946 932 939 65,800
2004/05/11 930 959 905 946 144,100
2004/05/10 980 986 935 965 231,900
2004/05/07 960 983 950 980 84,900
2004/05/06 990 990 965 979 45,700
2004/04/30 988 994 980 994 61,000
2004/04/28 980 994 980 990 69,700
2004/04/27 989 989 980 986 82,300
2004/04/26 980 994 976 986 59,400
2004/04/23 995 995 980 980 63,400
2004/04/22 976 990 973 985 67,600
2004/04/21 990 991 976 976 49,000
2004/04/20 972 990 960 990 100,800
2004/04/19 976 985 958 979 132,300
2004/04/16 1,004 1,010 988 989 144,500
2004/04/15 982 1,010 981 1,000 225,900
2004/04/14 1,018 1,018 960 1,001 426,800
2004/04/13 1,090 1,100 1,020 1,020 653,300
2004/04/12 950 1,024 950 1,024 549,900
2004/04/09 920 928 897 924 181,300
2004/04/08 899 929 889 919 300,200
2004/04/07 883 895 880 895 131,700
2004/04/06 893 893 872 886 159,400
2004/04/05 851 896 851 893 295,300
2004/04/02 835 846 831 846 200,900
2004/04/01 831 835 821 830 73,600
2004/03/31 830 838 823 838 98,400
2004/03/30 815 836 811 835 118,300
2004/03/29 830 830 814 822 95,600
2004/03/26 814 835 806 830 214,100
2004/03/25 825 832 825 825 192,800
2004/03/24 830 831 823 826 129,000
2004/03/23 835 836 825 831 94,400
2004/03/22 845 845 835 836 86,900
2004/03/19 830 849 824 844 188,000
2004/03/18 820 830 819 829 147,900
2004/03/17 810 820 806 820 104,600
2004/03/16 811 812 788 806 163,400
2004/03/15 812 819 808 813 87,900
2004/03/12 804 814 788 803 315,700
2004/03/11 829 830 820 824 150,000
2004/03/10 830 831 826 829 98,200
2004/03/09 834 835 825 826 108,200
2004/03/08 825 835 821 834 184,400
2004/03/05 801 820 801 818 231,600
2004/03/04 775 800 775 798 203,700
2004/03/03 770 774 763 774 184,800
2004/03/02 764 770 761 769 191,100
2004/03/01 760 766 752 763 187,600
2004/02/27 740 750 740 750 111,300
2004/02/26 739 740 736 740 41,300
2004/02/25 740 740 734 735 43,900
2004/02/24 739 739 733 733 44,400
2004/02/23 731 738 731 736 84,900
2004/02/20 730 735 730 731 22,600
2004/02/19 740 743 730 730 76,300
2004/02/18 742 746 736 738 55,400
2004/02/17 740 741 737 739 45,100
2004/02/16 735 740 732 735 24,400
2004/02/13 730 736 730 731 22,100
2004/02/12 734 734 730 730 23,200
2004/02/10 730 735 728 728 25,200
2004/02/09 734 736 727 730 39,600
2004/02/06 735 735 726 731 18,100
2004/02/05 720 735 720 730 21,800
2004/02/04 737 738 715 720 61,300
2004/02/03 740 740 727 738 56,700
2004/02/02 721 740 721 735 65,900
2004/01/30 725 730 721 723 25,300
2004/01/29 733 736 725 731 33,100
2004/01/28 729 739 728 732 27,100
2004/01/27 735 741 729 729 63,200
2004/01/26 748 749 735 738 59,000
2004/01/23 747 749 743 746 106,000
2004/01/22 740 743 736 742 90,500
2004/01/21 739 739 730 735 175,200
2004/01/20 708 724 708 723 101,300
2004/01/19 709 709 704 705 39,400
2004/01/16 700 708 700 704 49,800
2004/01/15 707 708 700 700 59,000
2004/01/14 720 720 705 706 48,300
2004/01/13 727 727 720 720 32,300
2004/01/09 734 734 720 720 34,200
2004/01/08 736 740 726 726 77,700
2004/01/07 700 735 697 726 105,700
2004/01/06 682 700 676 691 72,300
2004/01/05 673 680 673 674 25,100

このページの先頭へ