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
2016/12/30 1,099 1,112 1,070 1,104 76,700
2016/12/29 1,081 1,101 1,081 1,096 53,500
2016/12/28 1,110 1,114 1,080 1,091 99,100
2016/12/27 1,098 1,109 1,098 1,107 49,700
2016/12/26 1,093 1,100 1,092 1,098 48,400
2016/12/22 1,092 1,099 1,092 1,098 62,500
2016/12/21 1,090 1,094 1,086 1,091 49,600
2016/12/20 1,090 1,093 1,081 1,092 38,800
2016/12/19 1,080 1,090 1,080 1,090 50,200
2016/12/16 1,091 1,097 1,080 1,080 79,700
2016/12/15 1,095 1,113 1,086 1,090 65,900
2016/12/14 1,105 1,116 1,100 1,100 52,800
2016/12/13 1,094 1,105 1,094 1,105 83,800
2016/12/12 1,085 1,093 1,082 1,091 56,300
2016/12/09 1,067 1,080 1,067 1,080 69,300
2016/12/08 1,080 1,083 1,072 1,078 34,700
2016/12/07 1,070 1,080 1,068 1,071 42,100
2016/12/06 1,075 1,077 1,067 1,070 32,700
2016/12/05 1,077 1,080 1,069 1,071 44,100
2016/12/02 1,088 1,088 1,075 1,083 36,600
2016/12/01 1,096 1,096 1,078 1,085 68,500
2016/11/30 1,092 1,095 1,089 1,094 28,800
2016/11/29 1,086 1,095 1,078 1,088 43,100
2016/11/28 1,092 1,092 1,075 1,086 31,300
2016/11/25 1,100 1,100 1,083 1,085 48,000
2016/11/24 1,102 1,103 1,083 1,092 44,800
2016/11/22 1,080 1,102 1,075 1,097 53,600
2016/11/21 1,059 1,077 1,058 1,076 55,600
2016/11/18 1,062 1,062 1,049 1,057 44,900
2016/11/17 1,068 1,068 1,045 1,053 77,800
2016/11/16 1,067 1,067 1,052 1,059 62,000
2016/11/15 1,087 1,090 1,060 1,064 46,600
2016/11/14 1,096 1,106 1,085 1,086 43,400
2016/11/11 1,070 1,119 1,070 1,086 81,100
2016/11/10 1,088 1,097 1,055 1,061 101,500
2016/11/09 1,100 1,100 1,051 1,058 109,200
2016/11/08 1,091 1,102 1,091 1,095 24,500
2016/11/07 1,087 1,104 1,086 1,091 43,500
2016/11/04 1,091 1,097 1,085 1,096 47,500
2016/11/02 1,110 1,119 1,095 1,101 70,100
2016/11/01 1,137 1,137 1,114 1,117 55,500
2016/10/31 1,138 1,147 1,133 1,138 37,700
2016/10/28 1,140 1,148 1,140 1,141 49,300
2016/10/27 1,165 1,165 1,140 1,140 45,300
2016/10/26 1,140 1,168 1,134 1,161 124,500
2016/10/25 1,126 1,136 1,123 1,133 71,300
2016/10/24 1,099 1,118 1,093 1,118 72,800
2016/10/21 1,105 1,107 1,096 1,103 41,200
2016/10/20 1,119 1,128 1,099 1,102 65,900
2016/10/19 1,117 1,129 1,117 1,120 44,400
2016/10/18 1,109 1,124 1,106 1,122 39,000
2016/10/17 1,111 1,112 1,101 1,109 58,700
2016/10/14 1,093 1,108 1,088 1,105 67,600
2016/10/13 1,094 1,097 1,073 1,088 77,000
2016/10/12 1,089 1,098 1,077 1,079 48,600
2016/10/11 1,090 1,100 1,085 1,095 39,500
2016/10/07 1,107 1,111 1,080 1,090 75,400
2016/10/06 1,108 1,115 1,106 1,113 43,100
2016/10/05 1,113 1,121 1,104 1,108 61,400
2016/10/04 1,110 1,119 1,108 1,117 55,100
2016/10/03 1,111 1,124 1,106 1,112 54,000
2016/09/30 1,119 1,122 1,106 1,112 62,600
2016/09/29 1,150 1,150 1,136 1,141 40,800
2016/09/28 1,125 1,152 1,101 1,149 119,900
2016/09/27 1,179 1,179 1,145 1,155 183,400
2016/09/26 1,184 1,191 1,172 1,179 91,900
2016/09/23 1,169 1,192 1,166 1,182 120,000
2016/09/21 1,167 1,170 1,152 1,169 79,900
2016/09/20 1,140 1,169 1,136 1,160 112,300
2016/09/16 1,105 1,143 1,105 1,142 159,600
2016/09/15 1,079 1,104 1,075 1,104 84,000
2016/09/14 1,088 1,095 1,068 1,086 77,000
2016/09/13 1,063 1,089 1,063 1,085 63,500
2016/09/12 1,055 1,065 1,055 1,063 53,200
2016/09/09 1,041 1,051 1,041 1,047 63,200
2016/09/08 1,049 1,049 1,037 1,045 146,800
2016/09/07 1,054 1,058 1,050 1,052 32,900
2016/09/06 1,043 1,059 1,042 1,057 40,900
2016/09/05 1,042 1,045 1,034 1,042 26,800
2016/09/02 1,033 1,042 1,028 1,040 49,800
2016/09/01 1,034 1,034 1,023 1,028 36,000
2016/08/31 1,031 1,035 1,024 1,028 45,500
2016/08/30 1,032 1,036 1,026 1,034 33,300
2016/08/29 1,035 1,038 1,026 1,034 49,400
2016/08/26 1,033 1,033 1,015 1,015 49,700
2016/08/25 1,030 1,048 1,030 1,033 46,900
2016/08/24 1,029 1,034 1,020 1,034 36,400
2016/08/23 1,018 1,025 1,018 1,024 33,500
2016/08/22 1,034 1,034 1,012 1,019 43,400
2016/08/19 1,013 1,014 1,002 1,011 54,800
2016/08/18 1,021 1,023 1,012 1,020 41,200
2016/08/17 1,019 1,025 1,012 1,021 41,100
2016/08/16 1,013 1,018 1,009 1,013 36,200
2016/08/15 1,045 1,048 1,010 1,013 108,100
2016/08/12 1,075 1,081 1,036 1,039 118,600
2016/08/10 1,050 1,060 1,048 1,059 50,300
2016/08/09 1,050 1,060 1,045 1,052 64,200
2016/08/08 1,080 1,080 1,054 1,057 69,000
2016/08/05 1,076 1,095 1,071 1,080 96,500
2016/08/04 1,066 1,073 1,060 1,069 63,700
2016/08/03 1,069 1,072 1,062 1,067 46,400
2016/08/02 1,079 1,079 1,068 1,075 25,100
2016/08/01 1,063 1,078 1,061 1,078 47,900
2016/07/29 1,059 1,080 1,055 1,070 115,100
2016/07/28 1,043 1,060 1,043 1,058 54,400
2016/07/27 1,042 1,053 1,042 1,046 55,800
2016/07/26 1,040 1,053 1,035 1,042 59,800
2016/07/25 1,061 1,061 1,040 1,041 60,800
2016/07/22 1,045 1,060 1,045 1,060 40,600
2016/07/21 1,060 1,060 1,042 1,049 45,200
2016/07/20 1,062 1,062 1,053 1,061 38,900
2016/07/19 1,050 1,065 1,044 1,061 74,100
2016/07/15 1,046 1,048 1,037 1,045 62,100
2016/07/14 1,049 1,059 1,038 1,040 53,300
2016/07/13 1,067 1,067 1,037 1,047 82,800
2016/07/12 1,077 1,079 1,049 1,050 96,900
2016/07/11 1,062 1,080 1,058 1,077 90,500
2016/07/08 1,070 1,070 1,057 1,062 56,500
2016/07/07 1,069 1,069 1,058 1,066 38,100
2016/07/06 1,063 1,069 1,055 1,069 43,800
2016/07/05 1,071 1,074 1,062 1,072 34,500
2016/07/04 1,069 1,074 1,061 1,071 54,700
2016/07/01 1,051 1,063 1,047 1,059 31,600
2016/06/30 1,065 1,069 1,049 1,049 36,600
2016/06/29 1,060 1,065 1,050 1,061 49,300
2016/06/28 1,047 1,067 1,041 1,059 67,100
2016/06/27 1,025 1,056 1,025 1,054 112,500
2016/06/24 1,030 1,041 1,001 1,010 125,900
2016/06/23 1,045 1,045 1,012 1,018 60,500
2016/06/22 1,020 1,042 1,017 1,039 67,500
2016/06/21 1,024 1,025 1,013 1,017 47,200
2016/06/20 1,020 1,037 1,014 1,024 72,300
2016/06/17 1,038 1,038 1,011 1,013 57,700
2016/06/16 1,040 1,047 1,007 1,012 111,100
2016/06/15 1,030 1,053 1,029 1,044 96,300
2016/06/14 1,028 1,049 1,017 1,027 92,900
2016/06/13 1,050 1,050 1,024 1,028 96,200
2016/06/10 1,050 1,057 1,042 1,055 63,400
2016/06/09 1,045 1,052 1,038 1,046 49,600
2016/06/08 1,057 1,057 1,048 1,051 39,400
2016/06/07 1,063 1,063 1,048 1,048 46,800
2016/06/06 1,043 1,064 1,040 1,064 145,300
2016/06/03 1,034 1,047 1,033 1,043 43,300
2016/06/02 1,040 1,042 1,024 1,034 62,900
2016/06/01 1,040 1,050 1,032 1,044 79,700
2016/05/31 1,035 1,041 1,031 1,040 58,700
2016/05/30 1,018 1,041 1,018 1,034 77,000
2016/05/27 998 1,020 998 1,016 66,600
2016/05/26 1,000 1,010 998 1,000 72,100
2016/05/25 998 1,015 995 1,005 135,100
2016/05/24 985 995 980 991 48,900
2016/05/23 980 989 971 989 60,200
2016/05/20 968 980 965 972 74,300
2016/05/19 979 979 959 963 122,900
2016/05/18 990 999 963 979 248,100
2016/05/17 934 978 934 977 315,300
2016/05/16 925 933 913 919 125,200
2016/05/13 937 943 918 919 185,000
2016/05/12 982 983 931 934 284,800
2016/05/11 1,000 1,010 976 982 172,000
2016/05/10 995 999 986 990 84,500
2016/05/09 997 1,009 990 992 94,200
2016/05/06 1,000 1,019 995 999 86,100
2016/05/02 1,015 1,017 993 995 134,200
2016/04/28 1,039 1,046 1,021 1,024 57,400
2016/04/27 1,027 1,040 1,027 1,036 34,200
2016/04/26 1,029 1,036 1,022 1,034 36,800
2016/04/25 1,030 1,035 1,025 1,030 54,800
2016/04/22 1,050 1,050 1,025 1,032 90,000
2016/04/21 1,051 1,053 1,040 1,045 64,600
2016/04/20 1,035 1,055 1,034 1,050 105,700
2016/04/19 1,024 1,045 1,023 1,032 66,200
2016/04/18 1,019 1,024 1,014 1,018 88,400
2016/04/15 1,038 1,045 1,035 1,038 42,700
2016/04/14 1,045 1,051 1,032 1,050 123,200
2016/04/13 1,039 1,039 1,025 1,026 59,800
2016/04/12 1,051 1,051 1,029 1,030 56,700
2016/04/11 1,040 1,054 1,040 1,049 59,800
2016/04/08 1,000 1,052 1,000 1,047 131,500
2016/04/07 1,020 1,028 1,012 1,024 81,600
2016/04/06 995 1,019 995 1,016 78,700
2016/04/05 1,019 1,025 1,001 1,003 70,900
2016/04/04 997 1,030 997 1,020 118,100
2016/04/01 996 1,010 977 996 153,000
2016/03/31 1,027 1,028 994 1,000 127,700
2016/03/30 1,007 1,031 1,005 1,024 167,700
2016/03/29 999 1,008 991 1,005 233,200
2016/03/28 1,025 1,036 1,010 1,018 336,200
2016/03/25 1,015 1,035 1,015 1,025 170,900
2016/03/24 1,048 1,048 1,008 1,016 291,500
2016/03/23 1,090 1,097 1,049 1,050 206,300
2016/03/22 1,100 1,105 1,082 1,089 178,800
2016/03/18 1,104 1,117 1,087 1,097 206,400
2016/03/17 1,090 1,114 1,089 1,104 226,200
2016/03/16 1,093 1,100 1,087 1,095 180,700
2016/03/15 1,065 1,096 1,060 1,090 226,800
2016/03/14 1,058 1,065 1,055 1,062 87,300
2016/03/11 1,060 1,066 1,055 1,056 113,100
2016/03/10 1,069 1,077 1,063 1,064 118,400
2016/03/09 1,069 1,077 1,062 1,063 68,500
2016/03/08 1,078 1,078 1,055 1,071 96,600
2016/03/07 1,066 1,081 1,056 1,077 136,500
2016/03/04 1,056 1,072 1,055 1,067 97,500
2016/03/03 1,055 1,069 1,047 1,065 84,400
2016/03/02 1,069 1,074 1,046 1,058 162,800
2016/03/01 1,029 1,062 1,022 1,042 188,900
2016/02/29 1,057 1,077 1,015 1,029 357,700
2016/02/26 1,119 1,120 1,058 1,075 263,600
2016/02/25 1,080 1,129 1,080 1,120 370,800
2016/02/24 1,049 1,097 1,049 1,083 225,400
2016/02/23 1,077 1,079 1,053 1,057 138,000
2016/02/22 1,060 1,078 1,049 1,076 274,700
2016/02/19 1,060 1,064 1,027 1,048 251,600
2016/02/18 1,019 1,083 1,013 1,069 493,400
2016/02/17 989 1,018 981 1,015 240,900
2016/02/16 928 1,005 928 994 575,000
2016/02/15 911 946 911 925 334,900
2016/02/12 889 934 858 907 818,700
2016/02/10 859 868 845 862 176,500
2016/02/09 855 874 845 859 177,600
2016/02/08 846 875 845 869 163,300
2016/02/05 840 858 837 849 112,100
2016/02/04 866 868 835 844 117,700
2016/02/03 856 877 850 871 200,800
2016/02/02 870 878 859 864 72,100
2016/02/01 851 874 848 873 151,100
2016/01/29 847 853 832 844 109,000
2016/01/28 839 854 837 849 111,700
2016/01/27 837 850 825 839 64,900
2016/01/26 842 850 827 828 139,400
2016/01/25 846 863 831 852 278,400
2016/01/22 835 876 826 876 355,500
2016/01/21 810 850 808 822 303,800
2016/01/20 829 840 809 817 255,300
2016/01/19 815 843 806 823 252,600
2016/01/18 807 833 795 817 254,700
2016/01/15 808 816 800 805 145,300
2016/01/14 797 812 792 810 214,300
2016/01/13 801 805 792 798 108,200
2016/01/12 791 799 785 785 136,500
2016/01/08 800 802 786 791 140,200
2016/01/07 786 805 786 793 129,900
2016/01/06 786 794 785 790 103,700
2016/01/05 791 799 779 787 165,700
2016/01/04 799 805 790 791 128,700

このページの先頭へ