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
2013/12/30 1,370 1,382 1,358 1,382 143,500
2013/12/27 1,377 1,385 1,348 1,355 258,100
2013/12/26 1,309 1,358 1,308 1,351 234,700
2013/12/25 1,317 1,317 1,304 1,309 269,700
2013/12/24 1,346 1,347 1,321 1,324 272,500
2013/12/20 1,362 1,366 1,349 1,352 257,500
2013/12/19 1,379 1,386 1,366 1,369 173,500
2013/12/18 1,382 1,393 1,380 1,383 145,600
2013/12/17 1,388 1,392 1,383 1,386 108,000
2013/12/16 1,401 1,405 1,390 1,390 131,300
2013/12/13 1,401 1,410 1,400 1,402 211,900
2013/12/12 1,404 1,405 1,401 1,404 93,200
2013/12/11 1,405 1,408 1,404 1,404 81,200
2013/12/10 1,406 1,409 1,405 1,407 109,900
2013/12/09 1,410 1,415 1,409 1,412 55,600
2013/12/06 1,410 1,411 1,406 1,407 82,900
2013/12/05 1,422 1,423 1,410 1,410 85,400
2013/12/04 1,420 1,425 1,417 1,420 101,900
2013/12/03 1,429 1,429 1,420 1,420 66,900
2013/12/02 1,422 1,431 1,421 1,421 62,500
2013/11/29 1,420 1,425 1,419 1,421 66,300
2013/11/28 1,430 1,434 1,415 1,420 132,300
2013/11/27 1,438 1,441 1,429 1,429 72,100
2013/11/26 1,431 1,435 1,430 1,430 71,900
2013/11/25 1,430 1,444 1,430 1,433 100,300
2013/11/22 1,444 1,449 1,426 1,429 147,600
2013/11/21 1,448 1,469 1,440 1,441 202,000
2013/11/20 1,414 1,445 1,414 1,442 141,700
2013/11/19 1,405 1,420 1,404 1,414 164,500
2013/11/18 1,403 1,413 1,402 1,404 162,400
2013/11/15 1,412 1,417 1,401 1,402 243,100
2013/11/14 1,405 1,428 1,401 1,416 249,200
2013/11/13 1,441 1,444 1,401 1,402 354,200
2013/11/12 1,457 1,458 1,442 1,450 203,100
2013/11/11 1,470 1,475 1,456 1,462 169,000
2013/11/08 1,482 1,491 1,476 1,476 158,300
2013/11/07 1,488 1,497 1,486 1,491 68,300
2013/11/06 1,488 1,498 1,481 1,490 91,900
2013/11/05 1,508 1,509 1,486 1,488 158,400
2013/11/01 1,510 1,514 1,502 1,508 110,400
2013/10/31 1,515 1,520 1,508 1,510 89,000
2013/10/30 1,508 1,520 1,508 1,515 112,500
2013/10/29 1,512 1,517 1,503 1,511 221,700
2013/10/28 1,551 1,552 1,502 1,514 477,600
2013/10/25 1,586 1,586 1,562 1,563 149,600
2013/10/24 1,566 1,582 1,566 1,581 91,900
2013/10/23 1,575 1,583 1,565 1,566 128,500
2013/10/22 1,573 1,577 1,572 1,574 51,800
2013/10/21 1,571 1,578 1,570 1,573 72,400
2013/10/18 1,572 1,573 1,567 1,571 121,300
2013/10/17 1,585 1,589 1,571 1,572 119,500
2013/10/16 1,582 1,594 1,574 1,577 97,100
2013/10/15 1,601 1,612 1,582 1,584 93,600
2013/10/11 1,600 1,610 1,593 1,601 82,700
2013/10/10 1,586 1,596 1,585 1,593 53,300
2013/10/09 1,562 1,583 1,561 1,583 67,900
2013/10/08 1,570 1,572 1,560 1,562 74,000
2013/10/07 1,565 1,599 1,565 1,570 99,500
2013/10/04 1,583 1,587 1,564 1,569 162,900
2013/10/03 1,616 1,618 1,583 1,589 226,800
2013/10/02 1,633 1,645 1,610 1,615 178,000
2013/10/01 1,646 1,646 1,634 1,634 128,300
2013/09/30 1,658 1,659 1,650 1,652 101,200
2013/09/27 1,672 1,678 1,659 1,661 100,300
2013/09/26 1,668 1,671 1,655 1,671 208,800
2013/09/25 1,678 1,681 1,675 1,678 460,300
2013/09/24 1,680 1,685 1,676 1,678 176,700
2013/09/20 1,678 1,680 1,675 1,680 84,300
2013/09/19 1,669 1,677 1,668 1,677 75,800
2013/09/18 1,665 1,670 1,662 1,664 51,500
2013/09/17 1,666 1,670 1,661 1,661 67,100
2013/09/13 1,665 1,671 1,662 1,664 94,100
2013/09/12 1,672 1,676 1,667 1,668 57,200
2013/09/11 1,684 1,684 1,670 1,671 60,900
2013/09/10 1,687 1,692 1,671 1,673 99,800
2013/09/09 1,691 1,694 1,678 1,685 65,700
2013/09/06 1,674 1,675 1,660 1,664 85,500
2013/09/05 1,687 1,688 1,672 1,673 46,500
2013/09/04 1,666 1,686 1,665 1,686 59,000
2013/09/03 1,665 1,688 1,665 1,674 64,700
2013/09/02 1,663 1,668 1,657 1,660 37,400
2013/08/30 1,660 1,668 1,656 1,660 52,200
2013/08/29 1,671 1,671 1,656 1,658 43,800
2013/08/28 1,667 1,680 1,661 1,669 60,100
2013/08/27 1,677 1,686 1,670 1,673 63,300
2013/08/26 1,673 1,679 1,671 1,674 40,700
2013/08/23 1,682 1,682 1,666 1,672 62,000
2013/08/22 1,672 1,672 1,660 1,667 79,100
2013/08/21 1,673 1,679 1,667 1,672 57,700
2013/08/20 1,675 1,681 1,670 1,674 56,300
2013/08/19 1,682 1,682 1,673 1,678 30,300
2013/08/16 1,675 1,679 1,670 1,673 63,200
2013/08/15 1,690 1,690 1,676 1,677 62,200
2013/08/14 1,699 1,699 1,671 1,693 97,500
2013/08/13 1,671 1,706 1,667 1,699 103,600
2013/08/12 1,680 1,684 1,671 1,674 66,800
2013/08/09 1,671 1,692 1,670 1,689 102,500
2013/08/08 1,690 1,698 1,668 1,671 141,800
2013/08/07 1,705 1,705 1,690 1,690 71,700
2013/08/06 1,698 1,718 1,693 1,718 68,600
2013/08/05 1,708 1,708 1,696 1,700 53,000
2013/08/02 1,702 1,710 1,692 1,710 74,500
2013/08/01 1,691 1,705 1,686 1,702 68,700
2013/07/31 1,690 1,694 1,683 1,686 41,500
2013/07/30 1,680 1,699 1,678 1,699 81,800
2013/07/29 1,695 1,702 1,681 1,681 89,600
2013/07/26 1,712 1,715 1,697 1,699 88,000
2013/07/25 1,730 1,730 1,712 1,717 96,300
2013/07/24 1,720 1,729 1,716 1,729 59,900
2013/07/23 1,712 1,721 1,712 1,720 91,000
2013/07/22 1,740 1,749 1,713 1,717 136,300
2013/07/19 1,736 1,739 1,711 1,715 141,500
2013/07/18 1,733 1,739 1,725 1,736 77,900
2013/07/17 1,719 1,733 1,717 1,725 72,800
2013/07/16 1,720 1,728 1,717 1,719 50,600
2013/07/12 1,720 1,728 1,716 1,716 94,500
2013/07/11 1,725 1,740 1,719 1,725 54,600
2013/07/10 1,733 1,740 1,728 1,729 57,000
2013/07/09 1,740 1,745 1,732 1,734 58,100
2013/07/08 1,745 1,750 1,733 1,733 72,600
2013/07/05 1,750 1,752 1,737 1,745 55,500
2013/07/04 1,750 1,755 1,740 1,751 60,300
2013/07/03 1,755 1,755 1,739 1,751 59,600
2013/07/02 1,763 1,763 1,744 1,759 35,000
2013/07/01 1,762 1,762 1,746 1,760 49,500
2013/06/28 1,727 1,765 1,720 1,762 107,800
2013/06/27 1,725 1,730 1,704 1,730 59,000
2013/06/26 1,745 1,748 1,716 1,716 39,100
2013/06/25 1,741 1,749 1,718 1,745 73,100
2013/06/24 1,743 1,745 1,722 1,740 50,200
2013/06/21 1,700 1,738 1,698 1,734 78,400
2013/06/20 1,712 1,733 1,709 1,715 38,500
2013/06/19 1,723 1,724 1,704 1,719 46,200
2013/06/18 1,739 1,739 1,704 1,709 58,500
2013/06/17 1,689 1,743 1,689 1,735 80,000
2013/06/14 1,694 1,712 1,683 1,683 108,500
2013/06/13 1,697 1,710 1,681 1,684 77,500
2013/06/12 1,716 1,718 1,683 1,710 129,700
2013/06/11 1,759 1,768 1,719 1,723 103,200
2013/06/10 1,700 1,770 1,700 1,770 194,200
2013/06/07 1,677 1,702 1,652 1,688 197,600
2013/06/06 1,686 1,710 1,680 1,683 135,900
2013/06/05 1,713 1,762 1,706 1,707 115,600
2013/06/04 1,707 1,727 1,686 1,724 116,600
2013/06/03 1,705 1,732 1,703 1,713 101,200
2013/05/31 1,740 1,749 1,704 1,708 116,300
2013/05/30 1,769 1,770 1,724 1,734 96,300
2013/05/29 1,745 1,795 1,737 1,785 170,000
2013/05/28 1,727 1,754 1,722 1,736 142,600
2013/05/27 1,745 1,768 1,717 1,742 155,300
2013/05/24 1,745 1,783 1,714 1,747 189,500
2013/05/23 1,805 1,807 1,741 1,741 169,000
2013/05/22 1,808 1,815 1,794 1,803 96,200
2013/05/21 1,808 1,808 1,791 1,801 91,100
2013/05/20 1,824 1,826 1,805 1,807 108,900
2013/05/17 1,789 1,822 1,779 1,816 172,400
2013/05/16 1,801 1,805 1,760 1,775 182,000
2013/05/15 1,805 1,820 1,805 1,810 112,600
2013/05/14 1,792 1,809 1,791 1,802 77,400
2013/05/13 1,804 1,814 1,795 1,801 102,500
2013/05/10 1,811 1,827 1,793 1,801 172,200
2013/05/09 1,821 1,849 1,808 1,808 205,100
2013/05/08 1,812 1,823 1,800 1,817 190,000
2013/05/07 1,820 1,830 1,810 1,812 161,300
2013/05/02 1,799 1,842 1,793 1,821 349,400
2013/05/01 1,770 1,790 1,763 1,786 92,200
2013/04/30 1,758 1,787 1,758 1,777 100,300
2013/04/26 1,783 1,787 1,757 1,757 86,500
2013/04/25 1,785 1,795 1,778 1,787 112,300
2013/04/24 1,784 1,785 1,774 1,785 77,700
2013/04/23 1,770 1,784 1,768 1,781 87,500
2013/04/22 1,752 1,775 1,751 1,770 155,500
2013/04/19 1,738 1,740 1,722 1,724 125,900
2013/04/18 1,756 1,757 1,734 1,738 83,300
2013/04/17 1,747 1,757 1,744 1,757 99,700
2013/04/16 1,719 1,743 1,712 1,742 161,000
2013/04/15 1,730 1,736 1,718 1,721 93,900
2013/04/12 1,732 1,740 1,726 1,737 68,400
2013/04/11 1,743 1,750 1,725 1,740 84,500
2013/04/10 1,740 1,750 1,726 1,736 93,000
2013/04/09 1,752 1,766 1,727 1,741 112,300
2013/04/08 1,740 1,758 1,722 1,752 98,100
2013/04/05 1,740 1,752 1,722 1,738 130,100
2013/04/04 1,711 1,734 1,689 1,732 89,400
2013/04/03 1,694 1,713 1,692 1,712 74,500
2013/04/02 1,674 1,705 1,650 1,693 149,700
2013/04/01 1,735 1,739 1,675 1,675 127,800
2013/03/29 1,750 1,750 1,721 1,733 100,100
2013/03/28 1,753 1,761 1,743 1,751 103,700
2013/03/27 1,766 1,774 1,743 1,770 181,200
2013/03/26 1,793 1,798 1,767 1,782 410,500
2013/03/25 1,800 1,802 1,792 1,793 141,800
2013/03/22 1,798 1,813 1,794 1,795 151,400
2013/03/21 1,792 1,799 1,791 1,796 88,200
2013/03/19 1,791 1,796 1,782 1,789 72,000
2013/03/18 1,795 1,799 1,783 1,787 104,900
2013/03/15 1,772 1,799 1,772 1,799 114,300
2013/03/14 1,760 1,770 1,750 1,769 80,100
2013/03/13 1,788 1,793 1,752 1,758 145,700
2013/03/12 1,800 1,802 1,787 1,787 92,600
2013/03/11 1,785 1,804 1,782 1,798 128,400
2013/03/08 1,769 1,774 1,761 1,774 151,600
2013/03/07 1,751 1,770 1,751 1,767 132,400
2013/03/06 1,750 1,750 1,744 1,750 90,400
2013/03/05 1,742 1,749 1,741 1,744 96,700
2013/03/04 1,729 1,743 1,724 1,739 108,700
2013/03/01 1,730 1,730 1,721 1,723 75,400
2013/02/28 1,720 1,732 1,717 1,732 94,600
2013/02/27 1,720 1,727 1,713 1,719 131,800
2013/02/26 1,714 1,718 1,705 1,714 96,600
2013/02/25 1,720 1,721 1,710 1,715 112,100
2013/02/22 1,700 1,710 1,694 1,710 86,700
2013/02/21 1,701 1,710 1,696 1,701 73,200
2013/02/20 1,705 1,707 1,698 1,703 72,200
2013/02/19 1,689 1,707 1,686 1,702 80,900
2013/02/18 1,670 1,685 1,668 1,683 93,500
2013/02/15 1,674 1,679 1,660 1,668 174,800
2013/02/14 1,691 1,692 1,671 1,673 181,600
2013/02/13 1,711 1,714 1,690 1,691 217,800
2013/02/12 1,741 1,748 1,711 1,711 259,300
2013/02/08 1,737 1,746 1,734 1,740 77,800
2013/02/07 1,730 1,737 1,730 1,733 52,800
2013/02/06 1,722 1,734 1,721 1,730 81,600
2013/02/05 1,737 1,739 1,721 1,721 86,700
2013/02/04 1,744 1,748 1,734 1,736 85,200
2013/02/01 1,724 1,740 1,723 1,737 93,500
2013/01/31 1,724 1,726 1,716 1,724 85,000
2013/01/30 1,715 1,722 1,711 1,722 66,600
2013/01/29 1,711 1,715 1,707 1,713 58,000
2013/01/28 1,725 1,725 1,706 1,706 115,000
2013/01/25 1,724 1,732 1,708 1,714 162,200
2013/01/24 1,710 1,720 1,706 1,720 105,400
2013/01/23 1,704 1,715 1,704 1,711 104,300
2013/01/22 1,718 1,719 1,701 1,704 112,900
2013/01/21 1,722 1,729 1,712 1,717 87,800
2013/01/18 1,720 1,722 1,711 1,722 69,400
2013/01/17 1,715 1,724 1,711 1,712 95,300
2013/01/16 1,709 1,722 1,707 1,716 108,800
2013/01/15 1,708 1,717 1,688 1,710 209,900
2013/01/11 1,725 1,726 1,715 1,719 68,300
2013/01/10 1,726 1,727 1,713 1,725 85,300
2013/01/09 1,711 1,733 1,705 1,723 123,300
2013/01/08 1,713 1,733 1,706 1,711 129,600
2013/01/07 1,724 1,725 1,713 1,713 132,000
2013/01/04 1,735 1,737 1,717 1,722 75,200

このページの先頭へ