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
2014/12/30 1,109 1,119 1,103 1,116 121,800
2014/12/29 1,087 1,116 1,087 1,110 236,000
2014/12/26 1,100 1,100 1,082 1,092 228,600
2014/12/25 1,107 1,109 1,100 1,103 198,200
2014/12/24 1,116 1,117 1,102 1,107 176,300
2014/12/22 1,115 1,119 1,100 1,116 275,300
2014/12/19 1,137 1,141 1,118 1,120 196,600
2014/12/18 1,147 1,148 1,132 1,135 137,300
2014/12/17 1,146 1,151 1,140 1,140 99,800
2014/12/16 1,146 1,153 1,143 1,149 137,200
2014/12/15 1,140 1,155 1,130 1,153 160,900
2014/12/12 1,160 1,161 1,142 1,144 218,400
2014/12/11 1,165 1,172 1,158 1,167 92,800
2014/12/10 1,149 1,174 1,144 1,169 231,800
2014/12/09 1,165 1,165 1,140 1,158 291,600
2014/12/08 1,185 1,185 1,172 1,176 206,800
2014/12/05 1,196 1,197 1,186 1,186 203,400
2014/12/04 1,198 1,199 1,196 1,198 90,400
2014/12/03 1,205 1,205 1,198 1,201 170,800
2014/12/02 1,203 1,209 1,201 1,205 76,500
2014/12/01 1,201 1,205 1,198 1,203 149,500
2014/11/28 1,210 1,213 1,201 1,202 107,000
2014/11/27 1,215 1,216 1,206 1,209 86,900
2014/11/26 1,206 1,219 1,203 1,216 152,600
2014/11/25 1,211 1,213 1,206 1,206 107,800
2014/11/21 1,205 1,213 1,203 1,211 173,600
2014/11/20 1,210 1,216 1,205 1,205 122,700
2014/11/19 1,217 1,223 1,214 1,214 103,700
2014/11/18 1,221 1,229 1,210 1,218 140,600
2014/11/17 1,228 1,238 1,220 1,226 187,700
2014/11/14 1,206 1,228 1,203 1,227 182,800
2014/11/13 1,196 1,206 1,190 1,206 265,300
2014/11/12 1,221 1,224 1,201 1,203 428,700
2014/11/11 1,221 1,236 1,221 1,231 121,400
2014/11/10 1,224 1,240 1,216 1,222 260,100
2014/11/07 1,278 1,278 1,259 1,262 72,900
2014/11/06 1,273 1,278 1,261 1,261 66,200
2014/11/05 1,275 1,286 1,269 1,273 78,400
2014/11/04 1,315 1,319 1,280 1,281 136,500
2014/10/31 1,280 1,300 1,273 1,298 119,400
2014/10/30 1,270 1,277 1,266 1,269 48,100
2014/10/29 1,260 1,270 1,252 1,268 47,200
2014/10/28 1,254 1,260 1,251 1,256 26,700
2014/10/27 1,255 1,262 1,252 1,260 40,400
2014/10/24 1,280 1,280 1,252 1,255 57,300
2014/10/23 1,267 1,268 1,252 1,258 36,600
2014/10/22 1,247 1,270 1,247 1,268 68,100
2014/10/21 1,246 1,252 1,228 1,246 54,200
2014/10/20 1,239 1,256 1,233 1,240 67,600
2014/10/17 1,228 1,236 1,218 1,219 75,600
2014/10/16 1,245 1,245 1,231 1,232 69,300
2014/10/15 1,250 1,253 1,245 1,250 45,500
2014/10/14 1,241 1,259 1,233 1,246 116,200
2014/10/10 1,250 1,253 1,241 1,245 100,300
2014/10/09 1,270 1,273 1,257 1,258 107,600
2014/10/08 1,280 1,280 1,265 1,269 114,500
2014/10/07 1,286 1,290 1,280 1,280 68,900
2014/10/06 1,290 1,293 1,282 1,282 75,200
2014/10/03 1,280 1,320 1,280 1,285 77,700
2014/10/02 1,290 1,295 1,280 1,281 133,900
2014/10/01 1,306 1,310 1,295 1,295 127,500
2014/09/30 1,325 1,335 1,306 1,306 107,000
2014/09/29 1,327 1,327 1,312 1,318 75,300
2014/09/26 1,325 1,344 1,320 1,330 162,300
2014/09/25 1,364 1,364 1,344 1,356 388,600
2014/09/24 1,356 1,369 1,356 1,364 132,000
2014/09/22 1,370 1,380 1,355 1,361 112,800
2014/09/19 1,364 1,369 1,357 1,369 87,200
2014/09/18 1,345 1,363 1,343 1,356 73,400
2014/09/17 1,350 1,361 1,342 1,343 62,200
2014/09/16 1,350 1,364 1,343 1,347 66,300
2014/09/12 1,363 1,365 1,346 1,350 110,600
2014/09/11 1,387 1,387 1,362 1,363 98,400
2014/09/10 1,350 1,387 1,348 1,387 204,000
2014/09/09 1,338 1,350 1,336 1,350 70,200
2014/09/08 1,320 1,345 1,320 1,330 94,400
2014/09/05 1,314 1,319 1,314 1,317 36,500
2014/09/04 1,317 1,320 1,312 1,313 47,100
2014/09/03 1,323 1,327 1,315 1,319 76,900
2014/09/02 1,320 1,325 1,314 1,321 66,900
2014/09/01 1,320 1,320 1,312 1,317 58,900
2014/08/29 1,324 1,329 1,320 1,320 65,600
2014/08/28 1,333 1,335 1,324 1,329 87,000
2014/08/27 1,330 1,339 1,323 1,329 66,000
2014/08/26 1,335 1,335 1,322 1,329 51,100
2014/08/25 1,350 1,350 1,332 1,337 65,200
2014/08/22 1,350 1,350 1,336 1,341 57,500
2014/08/21 1,348 1,349 1,341 1,346 50,700
2014/08/20 1,344 1,350 1,341 1,343 48,500
2014/08/19 1,344 1,345 1,335 1,342 45,700
2014/08/18 1,333 1,337 1,327 1,332 65,900
2014/08/15 1,313 1,330 1,313 1,324 73,500
2014/08/14 1,302 1,320 1,301 1,315 73,400
2014/08/13 1,313 1,314 1,294 1,303 127,300
2014/08/12 1,314 1,349 1,312 1,319 144,700
2014/08/11 1,315 1,321 1,283 1,309 263,400
2014/08/08 1,321 1,354 1,312 1,317 189,200
2014/08/07 1,311 1,329 1,303 1,322 127,400
2014/08/06 1,316 1,327 1,310 1,315 76,700
2014/08/05 1,321 1,350 1,315 1,316 163,500
2014/08/04 1,367 1,371 1,322 1,325 180,800
2014/08/01 1,380 1,387 1,367 1,376 92,900
2014/07/31 1,393 1,400 1,390 1,395 76,800
2014/07/30 1,390 1,400 1,388 1,393 61,700
2014/07/29 1,406 1,406 1,387 1,393 125,000
2014/07/28 1,420 1,421 1,404 1,409 78,200
2014/07/25 1,432 1,434 1,422 1,426 64,300
2014/07/24 1,427 1,431 1,418 1,429 50,000
2014/07/23 1,428 1,435 1,421 1,427 38,600
2014/07/22 1,420 1,439 1,419 1,432 55,100
2014/07/18 1,415 1,426 1,400 1,420 52,900
2014/07/17 1,416 1,432 1,416 1,424 61,600
2014/07/16 1,417 1,425 1,408 1,415 43,900
2014/07/15 1,415 1,423 1,408 1,417 46,700
2014/07/14 1,397 1,413 1,394 1,410 48,300
2014/07/11 1,402 1,410 1,396 1,400 97,500
2014/07/10 1,437 1,450 1,422 1,422 90,600
2014/07/09 1,438 1,453 1,431 1,439 112,900
2014/07/08 1,474 1,476 1,462 1,465 75,200
2014/07/07 1,443 1,476 1,443 1,475 136,200
2014/07/04 1,456 1,461 1,443 1,445 88,800
2014/07/03 1,450 1,455 1,443 1,455 123,100
2014/07/02 1,455 1,455 1,433 1,437 93,300
2014/07/01 1,439 1,466 1,431 1,444 164,800
2014/06/30 1,411 1,440 1,411 1,431 124,800
2014/06/27 1,397 1,412 1,393 1,411 105,400
2014/06/26 1,392 1,402 1,385 1,394 58,200
2014/06/25 1,400 1,413 1,384 1,384 121,300
2014/06/24 1,370 1,399 1,370 1,398 115,300
2014/06/23 1,371 1,384 1,369 1,370 64,600
2014/06/20 1,378 1,388 1,364 1,370 163,400
2014/06/19 1,368 1,378 1,366 1,371 101,600
2014/06/18 1,350 1,369 1,349 1,364 77,300
2014/06/17 1,340 1,352 1,340 1,350 64,600
2014/06/16 1,352 1,358 1,340 1,342 72,600
2014/06/13 1,330 1,353 1,327 1,348 158,100
2014/06/12 1,335 1,337 1,325 1,335 79,100
2014/06/11 1,321 1,337 1,321 1,336 67,300
2014/06/10 1,318 1,337 1,318 1,323 72,900
2014/06/09 1,327 1,345 1,315 1,327 93,100
2014/06/06 1,320 1,330 1,311 1,326 65,700
2014/06/05 1,329 1,331 1,315 1,316 69,000
2014/06/04 1,323 1,330 1,316 1,329 74,900
2014/06/03 1,334 1,334 1,323 1,323 73,900
2014/06/02 1,325 1,336 1,316 1,326 128,200
2014/05/30 1,302 1,324 1,302 1,314 140,100
2014/05/29 1,310 1,310 1,301 1,308 71,000
2014/05/28 1,311 1,316 1,302 1,311 120,600
2014/05/27 1,335 1,335 1,313 1,315 78,000
2014/05/26 1,291 1,338 1,288 1,329 183,200
2014/05/23 1,300 1,300 1,281 1,290 113,300
2014/05/22 1,290 1,298 1,265 1,295 154,200
2014/05/21 1,299 1,299 1,262 1,279 193,300
2014/05/20 1,312 1,319 1,300 1,300 121,800
2014/05/19 1,323 1,326 1,310 1,312 112,000
2014/05/16 1,331 1,335 1,321 1,325 130,200
2014/05/15 1,331 1,350 1,325 1,339 113,100
2014/05/14 1,335 1,358 1,330 1,339 146,100
2014/05/13 1,335 1,349 1,330 1,333 179,800
2014/05/12 1,368 1,369 1,341 1,341 148,600
2014/05/09 1,376 1,388 1,354 1,365 211,600
2014/05/08 1,359 1,392 1,355 1,390 274,800
2014/05/07 1,312 1,369 1,312 1,349 680,000
2014/05/02 1,499 1,499 1,485 1,492 31,400
2014/05/01 1,483 1,500 1,483 1,498 45,500
2014/04/30 1,495 1,505 1,483 1,488 47,300
2014/04/28 1,500 1,500 1,486 1,496 34,600
2014/04/25 1,513 1,519 1,504 1,519 84,000
2014/04/24 1,494 1,507 1,492 1,506 47,300
2014/04/23 1,486 1,509 1,486 1,496 45,100
2014/04/22 1,495 1,504 1,488 1,488 37,400
2014/04/21 1,508 1,509 1,493 1,498 35,300
2014/04/18 1,516 1,516 1,499 1,508 32,000
2014/04/17 1,509 1,530 1,505 1,514 85,300
2014/04/16 1,487 1,505 1,475 1,505 77,600
2014/04/15 1,466 1,484 1,464 1,478 43,800
2014/04/14 1,455 1,475 1,455 1,467 38,000
2014/04/11 1,451 1,481 1,441 1,466 60,900
2014/04/10 1,461 1,485 1,460 1,463 78,600
2014/04/09 1,466 1,470 1,456 1,458 84,800
2014/04/08 1,471 1,495 1,471 1,473 67,300
2014/04/07 1,481 1,487 1,476 1,480 53,600
2014/04/04 1,491 1,497 1,477 1,486 53,800
2014/04/03 1,500 1,510 1,496 1,498 52,700
2014/04/02 1,492 1,509 1,491 1,493 65,700
2014/04/01 1,500 1,505 1,485 1,490 55,700
2014/03/31 1,512 1,516 1,494 1,507 70,800
2014/03/28 1,488 1,519 1,482 1,512 127,300
2014/03/27 1,446 1,521 1,434 1,515 312,900
2014/03/26 1,540 1,542 1,476 1,477 490,600
2014/03/25 1,550 1,563 1,538 1,540 229,300
2014/03/24 1,494 1,547 1,494 1,538 208,000
2014/03/20 1,491 1,501 1,482 1,483 64,400
2014/03/19 1,499 1,503 1,480 1,491 83,400
2014/03/18 1,478 1,504 1,470 1,499 83,900
2014/03/17 1,473 1,473 1,451 1,459 78,900
2014/03/14 1,480 1,488 1,470 1,479 130,700
2014/03/13 1,499 1,500 1,491 1,491 45,100
2014/03/12 1,496 1,502 1,492 1,493 50,800
2014/03/11 1,499 1,505 1,497 1,505 34,700
2014/03/10 1,503 1,503 1,492 1,496 54,200
2014/03/07 1,498 1,505 1,491 1,498 64,300
2014/03/06 1,500 1,500 1,481 1,490 60,100
2014/03/05 1,499 1,505 1,483 1,492 55,500
2014/03/04 1,478 1,492 1,468 1,492 75,800
2014/03/03 1,479 1,487 1,458 1,482 78,400
2014/02/28 1,490 1,491 1,463 1,481 97,300
2014/02/27 1,516 1,516 1,493 1,495 84,000
2014/02/26 1,525 1,528 1,517 1,517 60,100
2014/02/25 1,544 1,548 1,519 1,530 102,700
2014/02/24 1,527 1,541 1,515 1,535 88,800
2014/02/21 1,522 1,539 1,521 1,530 59,100
2014/02/20 1,541 1,541 1,512 1,522 67,400
2014/02/19 1,523 1,554 1,522 1,545 285,400
2014/02/18 1,509 1,524 1,503 1,519 126,000
2014/02/17 1,509 1,517 1,496 1,512 113,900
2014/02/14 1,499 1,515 1,481 1,512 228,300
2014/02/13 1,517 1,535 1,501 1,507 251,400
2014/02/12 1,467 1,503 1,467 1,500 240,000
2014/02/10 1,400 1,468 1,400 1,463 269,300
2014/02/07 1,390 1,394 1,366 1,386 117,700
2014/02/06 1,374 1,391 1,364 1,380 102,000
2014/02/05 1,375 1,380 1,353 1,368 108,500
2014/02/04 1,399 1,399 1,351 1,367 193,200
2014/02/03 1,420 1,425 1,402 1,403 86,800
2014/01/31 1,425 1,445 1,410 1,421 118,600
2014/01/30 1,424 1,428 1,412 1,421 117,400
2014/01/29 1,414 1,442 1,414 1,441 92,500
2014/01/28 1,413 1,424 1,406 1,407 98,300
2014/01/27 1,416 1,422 1,402 1,411 196,300
2014/01/24 1,438 1,449 1,429 1,433 123,100
2014/01/23 1,455 1,455 1,440 1,442 109,500
2014/01/22 1,454 1,457 1,446 1,454 77,600
2014/01/21 1,452 1,460 1,442 1,448 110,700
2014/01/20 1,443 1,450 1,438 1,448 100,000
2014/01/17 1,436 1,443 1,436 1,438 76,000
2014/01/16 1,431 1,444 1,431 1,436 153,400
2014/01/15 1,428 1,430 1,422 1,430 66,000
2014/01/14 1,430 1,431 1,420 1,420 117,400
2014/01/10 1,429 1,431 1,416 1,431 178,100
2014/01/09 1,410 1,418 1,406 1,418 113,800
2014/01/08 1,412 1,412 1,403 1,410 87,900
2014/01/07 1,413 1,413 1,402 1,403 104,600
2014/01/06 1,397 1,408 1,390 1,402 160,300

このページの先頭へ