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
2011/12/30 1,838 1,845 1,829 1,834 21,000
2011/12/29 1,821 1,833 1,817 1,833 16,400
2011/12/28 1,820 1,827 1,819 1,825 16,700
2011/12/27 1,822 1,829 1,822 1,824 17,200
2011/12/26 1,842 1,846 1,824 1,825 20,300
2011/12/22 1,871 1,874 1,837 1,840 42,300
2011/12/21 1,848 1,864 1,845 1,864 38,100
2011/12/20 1,830 1,847 1,823 1,843 54,500
2011/12/19 1,810 1,834 1,810 1,820 42,000
2011/12/16 1,812 1,826 1,810 1,810 32,100
2011/12/15 1,820 1,823 1,805 1,810 41,900
2011/12/14 1,831 1,843 1,822 1,824 41,000
2011/12/13 1,832 1,845 1,825 1,829 47,500
2011/12/12 1,850 1,864 1,845 1,845 36,100
2011/12/09 1,839 1,845 1,829 1,844 62,900
2011/12/08 1,862 1,862 1,821 1,845 48,700
2011/12/07 1,855 1,862 1,841 1,855 85,500
2011/12/06 1,875 1,885 1,853 1,853 45,300
2011/12/05 1,879 1,884 1,866 1,877 24,900
2011/12/02 1,875 1,879 1,851 1,865 40,000
2011/12/01 1,889 1,889 1,861 1,867 42,500
2011/11/30 1,863 1,878 1,850 1,878 59,400
2011/11/29 1,844 1,863 1,838 1,863 83,500
2011/11/28 1,807 1,846 1,802 1,825 51,300
2011/11/25 1,894 1,894 1,820 1,824 151,600
2011/11/24 1,872 1,896 1,871 1,893 40,600
2011/11/22 1,880 1,900 1,878 1,893 34,900
2011/11/21 1,864 1,896 1,861 1,896 30,600
2011/11/18 1,850 1,874 1,846 1,864 59,700
2011/11/17 1,895 1,895 1,856 1,870 75,500
2011/11/16 1,890 1,899 1,886 1,899 48,500
2011/11/15 1,897 1,899 1,876 1,882 49,400
2011/11/14 1,894 1,900 1,885 1,898 39,800
2011/11/11 1,889 1,897 1,873 1,884 49,700
2011/11/10 1,850 1,889 1,841 1,889 41,900
2011/11/09 1,869 1,900 1,857 1,900 69,100
2011/11/08 1,853 1,874 1,852 1,860 60,500
2011/11/07 1,829 1,866 1,822 1,861 48,100
2011/11/04 1,825 1,841 1,825 1,831 32,900
2011/11/02 1,815 1,827 1,801 1,821 54,700
2011/11/01 1,834 1,848 1,820 1,843 42,300
2011/10/31 1,835 1,857 1,820 1,834 43,600
2011/10/28 1,846 1,846 1,823 1,840 52,900
2011/10/27 1,803 1,823 1,803 1,814 52,300
2011/10/26 1,803 1,854 1,792 1,801 110,800
2011/10/25 1,849 1,857 1,808 1,808 67,000
2011/10/24 1,880 1,884 1,835 1,839 59,200
2011/10/21 1,878 1,896 1,872 1,888 71,400
2011/10/20 1,839 1,866 1,830 1,863 83,900
2011/10/19 1,795 1,835 1,795 1,830 34,400
2011/10/18 1,819 1,823 1,789 1,792 98,900
2011/10/17 1,846 1,855 1,828 1,831 38,900
2011/10/14 1,866 1,866 1,845 1,846 50,500
2011/10/13 1,902 1,906 1,870 1,879 120,900
2011/10/12 1,912 1,924 1,898 1,902 69,400
2011/10/11 1,925 1,940 1,914 1,921 91,500
2011/10/07 1,910 1,923 1,902 1,920 104,600
2011/10/06 1,885 1,916 1,885 1,912 101,600
2011/10/05 1,880 1,900 1,865 1,887 68,900
2011/10/04 1,890 1,899 1,884 1,885 43,000
2011/10/03 1,890 1,905 1,884 1,905 61,100
2011/09/30 1,890 1,915 1,890 1,915 111,200
2011/09/29 1,858 1,898 1,851 1,898 123,800
2011/09/28 1,812 1,865 1,812 1,862 176,200
2011/09/27 1,813 1,827 1,810 1,818 237,600
2011/09/26 1,817 1,821 1,805 1,810 81,100
2011/09/22 1,828 1,829 1,814 1,823 72,000
2011/09/21 1,812 1,828 1,805 1,828 44,300
2011/09/20 1,815 1,822 1,809 1,809 51,000
2011/09/16 1,820 1,827 1,804 1,827 67,500
2011/09/15 1,795 1,827 1,795 1,815 36,400
2011/09/14 1,815 1,838 1,787 1,792 85,000
2011/09/13 1,829 1,832 1,815 1,821 68,700
2011/09/12 1,820 1,830 1,814 1,827 58,400
2011/09/09 1,807 1,832 1,806 1,832 78,800
2011/09/08 1,809 1,830 1,809 1,830 68,900
2011/09/07 1,809 1,817 1,797 1,801 76,000
2011/09/06 1,789 1,809 1,788 1,809 126,400
2011/09/05 1,761 1,797 1,761 1,794 69,600
2011/09/02 1,776 1,783 1,758 1,783 61,900
2011/09/01 1,780 1,780 1,765 1,780 73,700
2011/08/31 1,769 1,780 1,757 1,769 74,800
2011/08/30 1,725 1,761 1,725 1,761 99,400
2011/08/29 1,707 1,718 1,693 1,709 50,100
2011/08/26 1,701 1,717 1,697 1,707 53,100
2011/08/25 1,748 1,748 1,715 1,716 77,900
2011/08/24 1,740 1,743 1,723 1,733 88,900
2011/08/23 1,695 1,742 1,676 1,718 147,200
2011/08/22 1,700 1,718 1,683 1,685 60,300
2011/08/19 1,695 1,730 1,690 1,723 73,200
2011/08/18 1,740 1,744 1,723 1,732 63,600
2011/08/17 1,721 1,745 1,712 1,739 124,300
2011/08/16 1,697 1,727 1,687 1,727 151,800
2011/08/15 1,642 1,663 1,625 1,661 117,900
2011/08/12 1,672 1,676 1,600 1,617 416,900
2011/08/11 1,743 1,743 1,651 1,684 245,200
2011/08/10 1,765 1,766 1,742 1,758 60,700
2011/08/09 1,670 1,714 1,643 1,709 147,200
2011/08/08 1,756 1,784 1,712 1,721 116,300
2011/08/05 1,820 1,843 1,755 1,761 276,100
2011/08/04 1,805 1,869 1,793 1,868 377,100
2011/08/03 1,762 1,807 1,760 1,805 173,700
2011/08/02 1,763 1,765 1,752 1,762 46,200
2011/08/01 1,742 1,768 1,733 1,755 74,900
2011/07/29 1,781 1,784 1,742 1,749 76,900
2011/07/28 1,794 1,804 1,784 1,788 71,200
2011/07/27 1,800 1,806 1,777 1,798 71,000
2011/07/26 1,780 1,807 1,775 1,801 136,400
2011/07/25 1,792 1,792 1,760 1,780 104,200
2011/07/22 1,772 1,794 1,765 1,793 102,000
2011/07/21 1,765 1,773 1,762 1,771 54,500
2011/07/20 1,769 1,779 1,758 1,765 81,300
2011/07/19 1,760 1,768 1,754 1,768 55,900
2011/07/15 1,751 1,761 1,750 1,761 68,800
2011/07/14 1,758 1,758 1,744 1,751 62,700
2011/07/13 1,747 1,760 1,742 1,758 144,400
2011/07/12 1,700 1,749 1,695 1,749 221,000
2011/07/11 1,675 1,705 1,671 1,705 84,400
2011/07/08 1,675 1,688 1,670 1,674 64,800
2011/07/07 1,679 1,679 1,666 1,676 57,000
2011/07/06 1,674 1,678 1,657 1,678 59,400
2011/07/05 1,692 1,693 1,668 1,670 60,400
2011/07/04 1,694 1,707 1,688 1,692 105,500
2011/07/01 1,699 1,700 1,685 1,692 69,100
2011/06/30 1,688 1,695 1,679 1,695 59,000
2011/06/29 1,686 1,692 1,682 1,688 56,600
2011/06/28 1,671 1,695 1,669 1,683 72,600
2011/06/27 1,666 1,677 1,651 1,663 54,300
2011/06/24 1,707 1,707 1,657 1,662 152,100
2011/06/23 1,691 1,705 1,685 1,699 98,200
2011/06/22 1,680 1,711 1,674 1,703 183,700
2011/06/21 1,640 1,681 1,638 1,680 154,500
2011/06/20 1,601 1,635 1,600 1,632 115,000
2011/06/17 1,637 1,637 1,565 1,585 272,700
2011/06/16 1,660 1,665 1,636 1,637 160,100
2011/06/15 1,691 1,693 1,659 1,666 90,700
2011/06/14 1,652 1,692 1,651 1,691 117,100
2011/06/13 1,605 1,659 1,601 1,658 115,400
2011/06/10 1,598 1,622 1,596 1,621 137,400
2011/06/09 1,594 1,596 1,590 1,594 67,100
2011/06/08 1,591 1,594 1,585 1,594 88,700
2011/06/07 1,590 1,592 1,583 1,591 103,000
2011/06/06 1,567 1,595 1,565 1,592 111,600
2011/06/03 1,600 1,600 1,575 1,577 147,900
2011/06/02 1,569 1,605 1,560 1,601 172,000
2011/06/01 1,575 1,581 1,560 1,581 188,100
2011/05/31 1,499 1,538 1,499 1,532 105,900
2011/05/30 1,488 1,494 1,482 1,494 52,400
2011/05/27 1,470 1,485 1,466 1,482 80,000
2011/05/26 1,461 1,470 1,459 1,469 46,200
2011/05/25 1,463 1,463 1,453 1,460 59,900
2011/05/24 1,459 1,462 1,450 1,462 50,800
2011/05/23 1,447 1,456 1,427 1,456 55,700
2011/05/20 1,456 1,464 1,445 1,447 54,300
2011/05/19 1,463 1,474 1,433 1,445 96,200
2011/05/18 1,420 1,453 1,417 1,452 83,200
2011/05/17 1,417 1,435 1,409 1,424 72,600
2011/05/16 1,410 1,423 1,405 1,417 50,200
2011/05/13 1,423 1,441 1,393 1,417 109,100
2011/05/12 1,415 1,429 1,412 1,425 59,400
2011/05/11 1,449 1,465 1,411 1,415 163,500
2011/05/10 1,449 1,449 1,426 1,439 71,000
2011/05/09 1,450 1,450 1,432 1,435 65,400
2011/05/06 1,415 1,433 1,400 1,431 59,200
2011/05/02 1,420 1,433 1,420 1,423 58,200
2011/04/28 1,391 1,410 1,389 1,410 62,000
2011/04/27 1,378 1,399 1,375 1,394 109,000
2011/04/26 1,376 1,377 1,361 1,369 41,500
2011/04/25 1,381 1,389 1,364 1,368 78,600
2011/04/22 1,360 1,373 1,356 1,364 47,100
2011/04/21 1,376 1,376 1,359 1,367 65,800
2011/04/20 1,376 1,376 1,365 1,366 32,700
2011/04/19 1,365 1,377 1,352 1,372 100,300
2011/04/18 1,359 1,370 1,343 1,366 74,800
2011/04/15 1,350 1,362 1,349 1,357 82,000
2011/04/14 1,344 1,354 1,323 1,350 88,100
2011/04/13 1,317 1,353 1,311 1,343 135,000
2011/04/12 1,341 1,341 1,309 1,331 109,600
2011/04/11 1,300 1,354 1,287 1,351 197,200
2011/04/08 1,254 1,289 1,251 1,277 120,300
2011/04/07 1,262 1,267 1,253 1,256 70,200
2011/04/06 1,280 1,284 1,248 1,254 225,300
2011/04/05 1,337 1,340 1,284 1,287 184,000
2011/04/04 1,340 1,360 1,340 1,343 115,000
2011/04/01 1,320 1,348 1,312 1,335 130,500
2011/03/31 1,327 1,327 1,308 1,322 115,700
2011/03/30 1,302 1,321 1,297 1,321 99,500
2011/03/29 1,308 1,309 1,276 1,295 225,100
2011/03/28 1,321 1,336 1,306 1,324 410,400
2011/03/25 1,360 1,362 1,299 1,310 422,800
2011/03/24 1,424 1,425 1,355 1,358 304,000
2011/03/23 1,490 1,491 1,427 1,436 168,000
2011/03/22 1,456 1,472 1,435 1,445 133,700
2011/03/18 1,350 1,410 1,350 1,381 162,400
2011/03/17 1,319 1,344 1,300 1,328 152,500
2011/03/16 1,290 1,365 1,287 1,348 196,600
2011/03/15 1,400 1,427 1,164 1,350 212,700
2011/03/14 1,332 1,531 1,330 1,464 181,400
2011/03/11 1,652 1,656 1,640 1,642 85,100
2011/03/10 1,673 1,673 1,650 1,656 44,900
2011/03/09 1,670 1,686 1,668 1,668 40,000
2011/03/08 1,664 1,688 1,664 1,668 32,800
2011/03/07 1,685 1,690 1,662 1,666 70,300
2011/03/04 1,697 1,710 1,683 1,684 64,800
2011/03/03 1,687 1,694 1,680 1,694 58,300
2011/03/02 1,700 1,700 1,686 1,687 70,000
2011/03/01 1,711 1,711 1,700 1,701 54,500
2011/02/28 1,706 1,718 1,700 1,710 52,700
2011/02/25 1,703 1,717 1,700 1,712 91,300
2011/02/24 1,719 1,719 1,704 1,706 70,900
2011/02/23 1,701 1,726 1,701 1,713 74,700
2011/02/22 1,715 1,717 1,700 1,702 69,300
2011/02/21 1,729 1,729 1,719 1,719 58,200
2011/02/18 1,744 1,744 1,726 1,729 78,000
2011/02/17 1,748 1,750 1,737 1,744 61,800
2011/02/16 1,735 1,755 1,735 1,745 104,700
2011/02/15 1,735 1,752 1,730 1,732 188,700
2011/02/14 1,730 1,750 1,730 1,749 121,100
2011/02/10 1,714 1,728 1,710 1,727 66,700
2011/02/09 1,704 1,716 1,700 1,714 65,700
2011/02/08 1,712 1,713 1,702 1,704 33,300
2011/02/07 1,717 1,717 1,696 1,713 60,000
2011/02/04 1,698 1,700 1,692 1,695 62,400
2011/02/03 1,696 1,700 1,691 1,696 22,700
2011/02/02 1,705 1,707 1,693 1,693 46,300
2011/02/01 1,705 1,708 1,685 1,692 64,700
2011/01/31 1,700 1,719 1,700 1,711 51,200
2011/01/28 1,723 1,727 1,711 1,724 102,100
2011/01/27 1,712 1,729 1,686 1,729 269,600
2011/01/26 1,690 1,694 1,666 1,674 48,000
2011/01/25 1,669 1,704 1,666 1,691 133,400
2011/01/24 1,640 1,668 1,635 1,667 72,400
2011/01/21 1,671 1,672 1,639 1,640 75,200
2011/01/20 1,680 1,682 1,665 1,671 83,400
2011/01/19 1,714 1,714 1,694 1,695 68,400
2011/01/18 1,709 1,719 1,707 1,714 56,900
2011/01/17 1,719 1,719 1,708 1,708 39,600
2011/01/14 1,715 1,716 1,704 1,709 59,400
2011/01/13 1,719 1,720 1,708 1,709 62,300
2011/01/12 1,698 1,720 1,694 1,714 153,700
2011/01/11 1,685 1,694 1,683 1,688 68,300
2011/01/07 1,680 1,694 1,678 1,678 80,400
2011/01/06 1,668 1,674 1,664 1,672 48,100
2011/01/05 1,669 1,675 1,661 1,662 55,200
2011/01/04 1,659 1,665 1,654 1,664 60,500

このページの先頭へ