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
2012/12/28 1,721 1,725 1,710 1,717 63,500
2012/12/27 1,726 1,729 1,721 1,723 53,600
2012/12/26 1,732 1,734 1,719 1,726 69,300
2012/12/25 1,747 1,747 1,725 1,728 68,200
2012/12/21 1,722 1,737 1,719 1,720 96,700
2012/12/20 1,702 1,719 1,701 1,716 86,700
2012/12/19 1,696 1,700 1,690 1,699 66,600
2012/12/18 1,689 1,695 1,685 1,689 62,000
2012/12/17 1,682 1,692 1,680 1,688 70,400
2012/12/14 1,681 1,688 1,681 1,682 58,800
2012/12/13 1,692 1,692 1,683 1,685 45,300
2012/12/12 1,691 1,695 1,681 1,683 54,400
2012/12/11 1,695 1,696 1,685 1,689 43,100
2012/12/10 1,688 1,695 1,686 1,689 32,400
2012/12/07 1,697 1,697 1,687 1,689 29,700
2012/12/06 1,692 1,697 1,680 1,688 86,200
2012/12/05 1,691 1,698 1,688 1,691 54,500
2012/12/04 1,701 1,704 1,693 1,693 53,700
2012/12/03 1,701 1,707 1,695 1,697 40,400
2012/11/30 1,704 1,712 1,701 1,701 36,700
2012/11/29 1,714 1,714 1,702 1,703 31,000
2012/11/28 1,705 1,716 1,700 1,701 44,900
2012/11/27 1,695 1,708 1,695 1,700 47,900
2012/11/26 1,702 1,703 1,692 1,695 73,700
2012/11/22 1,725 1,726 1,700 1,702 88,900
2012/11/21 1,719 1,724 1,710 1,724 45,800
2012/11/20 1,725 1,727 1,696 1,706 73,600
2012/11/19 1,712 1,724 1,710 1,719 75,600
2012/11/16 1,703 1,712 1,696 1,711 53,400
2012/11/15 1,700 1,709 1,695 1,696 61,700
2012/11/14 1,676 1,714 1,676 1,709 56,300
2012/11/13 1,680 1,689 1,670 1,674 59,400
2012/11/12 1,724 1,728 1,675 1,675 105,900
2012/11/09 1,767 1,770 1,713 1,723 86,900
2012/11/08 1,770 1,775 1,766 1,766 21,600
2012/11/07 1,787 1,788 1,773 1,773 19,800
2012/11/06 1,780 1,783 1,773 1,781 31,100
2012/11/05 1,773 1,779 1,771 1,773 22,000
2012/11/02 1,792 1,794 1,773 1,774 46,100
2012/11/01 1,792 1,796 1,788 1,792 27,600
2012/10/31 1,791 1,798 1,785 1,786 36,800
2012/10/30 1,795 1,804 1,791 1,794 62,500
2012/10/29 1,782 1,800 1,782 1,798 50,000
2012/10/26 1,789 1,799 1,776 1,777 60,200
2012/10/25 1,783 1,786 1,769 1,786 56,600
2012/10/24 1,775 1,783 1,763 1,773 40,300
2012/10/23 1,782 1,789 1,774 1,777 50,400
2012/10/22 1,764 1,785 1,762 1,781 82,700
2012/10/19 1,755 1,766 1,755 1,764 25,600
2012/10/18 1,763 1,766 1,753 1,764 25,800
2012/10/17 1,750 1,770 1,750 1,767 47,700
2012/10/16 1,730 1,754 1,730 1,748 38,200
2012/10/15 1,752 1,753 1,729 1,731 45,900
2012/10/12 1,766 1,773 1,754 1,754 58,700
2012/10/11 1,762 1,767 1,754 1,764 43,800
2012/10/10 1,751 1,770 1,751 1,764 51,700
2012/10/09 1,753 1,771 1,752 1,759 48,700
2012/10/05 1,751 1,767 1,744 1,765 61,000
2012/10/04 1,746 1,760 1,736 1,759 48,200
2012/10/03 1,750 1,759 1,743 1,746 47,800
2012/10/02 1,759 1,770 1,756 1,767 65,500
2012/10/01 1,754 1,759 1,743 1,759 59,500
2012/09/28 1,769 1,774 1,761 1,771 77,000
2012/09/27 1,735 1,767 1,735 1,764 71,900
2012/09/26 1,762 1,765 1,742 1,742 165,700
2012/09/25 1,769 1,775 1,762 1,774 297,300
2012/09/24 1,756 1,768 1,756 1,768 95,400
2012/09/21 1,742 1,758 1,740 1,753 60,500
2012/09/20 1,726 1,743 1,726 1,736 41,600
2012/09/19 1,738 1,738 1,722 1,724 54,500
2012/09/18 1,750 1,750 1,728 1,731 63,500
2012/09/14 1,751 1,757 1,742 1,744 65,700
2012/09/13 1,754 1,754 1,744 1,752 21,300
2012/09/12 1,741 1,753 1,740 1,752 42,700
2012/09/11 1,735 1,745 1,730 1,745 20,200
2012/09/10 1,741 1,743 1,735 1,735 17,600
2012/09/07 1,729 1,739 1,720 1,737 25,300
2012/09/06 1,728 1,739 1,714 1,719 42,100
2012/09/05 1,725 1,734 1,720 1,728 38,600
2012/09/04 1,750 1,752 1,726 1,726 55,500
2012/09/03 1,746 1,762 1,744 1,751 53,600
2012/08/31 1,750 1,756 1,743 1,746 46,500
2012/08/30 1,755 1,759 1,749 1,749 52,000
2012/08/29 1,747 1,757 1,741 1,755 31,500
2012/08/28 1,756 1,763 1,743 1,746 53,300
2012/08/27 1,763 1,765 1,755 1,755 33,600
2012/08/24 1,757 1,763 1,753 1,763 44,400
2012/08/23 1,761 1,761 1,748 1,759 38,700
2012/08/22 1,759 1,763 1,749 1,761 30,100
2012/08/21 1,758 1,765 1,755 1,762 29,400
2012/08/20 1,752 1,767 1,752 1,755 41,900
2012/08/17 1,742 1,752 1,738 1,752 31,800
2012/08/16 1,741 1,748 1,737 1,742 37,900
2012/08/15 1,760 1,760 1,743 1,747 33,600
2012/08/14 1,749 1,765 1,737 1,762 53,400
2012/08/13 1,748 1,750 1,735 1,750 36,600
2012/08/10 1,761 1,765 1,745 1,753 27,700
2012/08/09 1,760 1,762 1,745 1,760 32,800
2012/08/08 1,758 1,767 1,742 1,763 51,800
2012/08/07 1,741 1,769 1,740 1,767 86,700
2012/08/06 1,710 1,736 1,710 1,736 34,700
2012/08/03 1,707 1,717 1,702 1,709 21,300
2012/08/02 1,722 1,724 1,712 1,724 24,600
2012/08/01 1,719 1,725 1,712 1,720 23,900
2012/07/31 1,723 1,727 1,714 1,725 22,900
2012/07/30 1,705 1,725 1,705 1,725 42,300
2012/07/27 1,709 1,715 1,696 1,699 37,900
2012/07/26 1,673 1,702 1,665 1,702 35,400
2012/07/25 1,680 1,685 1,665 1,673 70,200
2012/07/24 1,677 1,685 1,659 1,665 58,200
2012/07/23 1,700 1,703 1,676 1,677 59,700
2012/07/20 1,728 1,728 1,700 1,705 62,700
2012/07/19 1,731 1,737 1,725 1,728 56,000
2012/07/18 1,720 1,727 1,707 1,708 47,100
2012/07/17 1,708 1,719 1,701 1,715 44,500
2012/07/13 1,686 1,708 1,686 1,703 50,800
2012/07/12 1,687 1,693 1,680 1,686 33,500
2012/07/11 1,710 1,710 1,678 1,683 61,900
2012/07/10 1,688 1,709 1,688 1,704 54,600
2012/07/09 1,664 1,688 1,660 1,681 28,500
2012/07/06 1,671 1,685 1,657 1,666 49,800
2012/07/05 1,701 1,701 1,673 1,675 46,400
2012/07/04 1,692 1,702 1,692 1,695 27,800
2012/07/03 1,684 1,704 1,684 1,691 56,700
2012/07/02 1,699 1,699 1,683 1,684 38,400
2012/06/29 1,696 1,698 1,681 1,691 67,200
2012/06/28 1,696 1,705 1,687 1,695 29,400
2012/06/27 1,664 1,704 1,663 1,704 52,300
2012/06/26 1,675 1,700 1,660 1,662 39,100
2012/06/25 1,688 1,700 1,676 1,680 76,800
2012/06/22 1,655 1,680 1,654 1,670 48,500
2012/06/21 1,644 1,664 1,644 1,664 38,400
2012/06/20 1,630 1,649 1,629 1,644 43,100
2012/06/19 1,614 1,630 1,610 1,624 46,600
2012/06/18 1,617 1,620 1,604 1,609 40,500
2012/06/15 1,618 1,619 1,601 1,601 40,100
2012/06/14 1,610 1,618 1,602 1,609 35,200
2012/06/13 1,611 1,617 1,604 1,611 30,500
2012/06/12 1,600 1,605 1,586 1,604 47,300
2012/06/11 1,605 1,629 1,597 1,602 43,600
2012/06/08 1,616 1,616 1,587 1,605 92,700
2012/06/07 1,610 1,617 1,601 1,616 39,800
2012/06/06 1,595 1,603 1,586 1,600 53,200
2012/06/05 1,580 1,604 1,566 1,593 73,900
2012/06/04 1,568 1,581 1,561 1,574 48,800
2012/06/01 1,566 1,589 1,562 1,588 68,200
2012/05/31 1,565 1,577 1,560 1,566 72,600
2012/05/30 1,579 1,594 1,575 1,576 45,800
2012/05/29 1,565 1,591 1,563 1,577 60,600
2012/05/28 1,569 1,569 1,561 1,567 46,700
2012/05/25 1,618 1,618 1,568 1,580 71,800
2012/05/24 1,608 1,620 1,592 1,601 76,400
2012/05/23 1,610 1,610 1,590 1,607 81,300
2012/05/22 1,620 1,620 1,588 1,603 73,600
2012/05/21 1,568 1,608 1,566 1,591 94,800
2012/05/18 1,550 1,568 1,535 1,568 103,300
2012/05/17 1,540 1,576 1,540 1,573 100,200
2012/05/16 1,558 1,568 1,536 1,549 84,800
2012/05/15 1,596 1,597 1,550 1,580 149,600
2012/05/14 1,645 1,666 1,608 1,613 90,800
2012/05/11 1,687 1,689 1,644 1,645 63,800
2012/05/10 1,674 1,696 1,670 1,686 53,800
2012/05/09 1,685 1,696 1,674 1,675 68,300
2012/05/08 1,680 1,695 1,675 1,686 54,200
2012/05/07 1,685 1,697 1,670 1,684 42,000
2012/05/02 1,700 1,705 1,694 1,704 35,000
2012/05/01 1,710 1,710 1,694 1,696 39,300
2012/04/27 1,715 1,718 1,695 1,700 66,600
2012/04/26 1,709 1,728 1,709 1,722 34,000
2012/04/25 1,718 1,718 1,699 1,708 71,700
2012/04/24 1,710 1,711 1,702 1,709 48,300
2012/04/23 1,720 1,720 1,710 1,710 48,900
2012/04/20 1,725 1,730 1,719 1,719 39,300
2012/04/19 1,739 1,739 1,719 1,725 42,500
2012/04/18 1,735 1,742 1,733 1,740 32,200
2012/04/17 1,725 1,738 1,722 1,735 34,000
2012/04/16 1,730 1,748 1,722 1,732 39,900
2012/04/13 1,709 1,739 1,709 1,728 57,300
2012/04/12 1,730 1,731 1,703 1,707 135,300
2012/04/11 1,736 1,749 1,721 1,743 52,700
2012/04/10 1,749 1,760 1,745 1,745 39,500
2012/04/09 1,750 1,775 1,726 1,763 126,400
2012/04/06 1,723 1,749 1,717 1,749 88,700
2012/04/05 1,739 1,739 1,725 1,732 55,300
2012/04/04 1,755 1,755 1,731 1,745 88,100
2012/04/03 1,764 1,768 1,753 1,756 42,200
2012/04/02 1,774 1,774 1,754 1,760 163,800
2012/03/30 1,775 1,777 1,769 1,774 77,700
2012/03/29 1,768 1,777 1,764 1,776 137,400
2012/03/28 1,755 1,776 1,752 1,774 199,300
2012/03/27 1,768 1,775 1,766 1,775 278,300
2012/03/26 1,777 1,779 1,770 1,770 103,600
2012/03/23 1,765 1,776 1,763 1,772 104,300
2012/03/22 1,769 1,769 1,758 1,769 120,700
2012/03/21 1,754 1,765 1,753 1,764 69,400
2012/03/19 1,754 1,755 1,745 1,746 75,300
2012/03/16 1,752 1,755 1,746 1,746 107,600
2012/03/15 1,755 1,762 1,750 1,751 101,600
2012/03/14 1,761 1,768 1,752 1,753 106,100
2012/03/13 1,761 1,768 1,757 1,757 61,900
2012/03/12 1,772 1,773 1,760 1,761 79,400
2012/03/09 1,780 1,780 1,762 1,762 144,300
2012/03/08 1,788 1,790 1,778 1,780 48,300
2012/03/07 1,762 1,785 1,762 1,782 70,400
2012/03/06 1,795 1,795 1,760 1,764 155,800
2012/03/05 1,779 1,798 1,774 1,795 163,500
2012/03/02 1,748 1,768 1,745 1,767 116,600
2012/03/01 1,747 1,750 1,736 1,739 97,500
2012/02/29 1,747 1,758 1,742 1,745 93,300
2012/02/28 1,732 1,749 1,729 1,746 116,600
2012/02/27 1,740 1,742 1,732 1,732 114,700
2012/02/24 1,758 1,758 1,740 1,740 104,900
2012/02/23 1,753 1,754 1,745 1,751 70,500
2012/02/22 1,736 1,751 1,735 1,750 90,900
2012/02/21 1,750 1,750 1,739 1,741 75,700
2012/02/20 1,752 1,758 1,748 1,749 88,100
2012/02/17 1,759 1,761 1,750 1,750 61,000
2012/02/16 1,760 1,764 1,754 1,754 66,000
2012/02/15 1,769 1,770 1,755 1,761 97,900
2012/02/14 1,750 1,757 1,745 1,757 83,800
2012/02/13 1,740 1,751 1,740 1,746 77,900
2012/02/10 1,752 1,754 1,737 1,740 99,900
2012/02/09 1,761 1,761 1,734 1,735 161,500
2012/02/08 1,767 1,771 1,759 1,760 97,300
2012/02/07 1,799 1,799 1,777 1,779 67,000
2012/02/06 1,797 1,804 1,787 1,794 65,200
2012/02/03 1,783 1,795 1,775 1,788 65,800
2012/02/02 1,768 1,777 1,763 1,777 56,200
2012/02/01 1,750 1,769 1,750 1,766 65,200
2012/01/31 1,756 1,759 1,748 1,748 52,600
2012/01/30 1,754 1,763 1,751 1,756 61,900
2012/01/27 1,748 1,753 1,746 1,749 47,300
2012/01/26 1,745 1,749 1,737 1,747 29,400
2012/01/25 1,750 1,753 1,737 1,748 83,700
2012/01/24 1,728 1,743 1,723 1,743 37,900
2012/01/23 1,723 1,733 1,720 1,730 62,700
2012/01/20 1,739 1,740 1,711 1,722 125,800
2012/01/19 1,761 1,765 1,740 1,740 98,400
2012/01/18 1,782 1,782 1,761 1,769 59,100
2012/01/17 1,777 1,784 1,761 1,781 40,300
2012/01/16 1,766 1,775 1,745 1,773 45,600
2012/01/13 1,740 1,772 1,740 1,770 64,400
2012/01/12 1,819 1,819 1,735 1,736 162,600
2012/01/11 1,818 1,825 1,815 1,825 48,200
2012/01/10 1,845 1,850 1,817 1,817 54,700
2012/01/06 1,845 1,846 1,820 1,845 34,800
2012/01/05 1,851 1,860 1,844 1,847 31,300
2012/01/04 1,848 1,857 1,834 1,841 46,900

このページの先頭へ