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 |
---|---|---|---|---|---|
2020/12/30 | 863 | 876 | 851 | 871 | 194,400 |
2020/12/29 | 852 | 861 | 850 | 860 | 202,300 |
2020/12/28 | 872 | 876 | 838 | 845 | 370,600 |
2020/12/25 | 858 | 879 | 858 | 877 | 242,200 |
2020/12/24 | 848 | 867 | 848 | 853 | 269,300 |
2020/12/23 | 851 | 859 | 841 | 847 | 193,700 |
2020/12/22 | 864 | 864 | 844 | 849 | 232,000 |
2020/12/21 | 872 | 880 | 857 | 865 | 211,100 |
2020/12/18 | 868 | 875 | 855 | 873 | 252,300 |
2020/12/17 | 890 | 892 | 868 | 869 | 381,900 |
2020/12/16 | 890 | 900 | 886 | 895 | 120,200 |
2020/12/15 | 894 | 894 | 884 | 886 | 105,900 |
2020/12/14 | 900 | 903 | 886 | 886 | 194,000 |
2020/12/11 | 894 | 900 | 888 | 900 | 140,900 |
2020/12/10 | 901 | 902 | 888 | 891 | 102,200 |
2020/12/09 | 898 | 902 | 884 | 896 | 176,200 |
2020/12/08 | 892 | 904 | 878 | 903 | 178,000 |
2020/12/07 | 915 | 916 | 896 | 901 | 140,600 |
2020/12/04 | 933 | 937 | 907 | 915 | 177,600 |
2020/12/03 | 915 | 930 | 905 | 928 | 232,300 |
2020/12/02 | 900 | 909 | 887 | 901 | 267,900 |
2020/12/01 | 889 | 891 | 873 | 887 | 302,000 |
2020/11/30 | 922 | 922 | 885 | 887 | 396,100 |
2020/11/27 | 900 | 932 | 900 | 927 | 424,100 |
2020/11/26 | 930 | 935 | 886 | 900 | 576,500 |
2020/11/25 | 991 | 991 | 941 | 941 | 304,100 |
2020/11/24 | 969 | 982 | 968 | 976 | 128,800 |
2020/11/20 | 972 | 977 | 964 | 971 | 120,000 |
2020/11/19 | 1,005 | 1,006 | 974 | 978 | 211,600 |
2020/11/18 | 1,040 | 1,040 | 1,011 | 1,012 | 80,800 |
2020/11/17 | 1,026 | 1,046 | 1,021 | 1,038 | 178,700 |
2020/11/16 | 985 | 1,026 | 975 | 1,019 | 236,200 |
2020/11/13 | 1,019 | 1,025 | 985 | 986 | 289,700 |
2020/11/12 | 1,041 | 1,055 | 1,026 | 1,033 | 171,900 |
2020/11/11 | 1,034 | 1,064 | 1,032 | 1,055 | 262,800 |
2020/11/10 | 1,007 | 1,034 | 1,000 | 1,033 | 326,800 |
2020/11/09 | 984 | 984 | 956 | 967 | 162,100 |
2020/11/06 | 983 | 995 | 976 | 983 | 107,100 |
2020/11/05 | 972 | 983 | 961 | 982 | 90,000 |
2020/11/04 | 975 | 985 | 960 | 965 | 102,800 |
2020/11/02 | 964 | 975 | 953 | 973 | 117,100 |
2020/10/30 | 980 | 980 | 950 | 952 | 152,600 |
2020/10/29 | 968 | 988 | 966 | 981 | 109,200 |
2020/10/28 | 1,019 | 1,019 | 979 | 990 | 113,100 |
2020/10/27 | 1,001 | 1,019 | 983 | 1,013 | 162,500 |
2020/10/26 | 985 | 1,008 | 985 | 1,002 | 169,400 |
2020/10/23 | 966 | 980 | 952 | 973 | 102,800 |
2020/10/22 | 985 | 985 | 956 | 959 | 107,300 |
2020/10/21 | 984 | 998 | 976 | 980 | 114,900 |
2020/10/20 | 979 | 990 | 963 | 969 | 110,500 |
2020/10/19 | 945 | 981 | 945 | 976 | 180,200 |
2020/10/16 | 974 | 974 | 945 | 951 | 175,300 |
2020/10/15 | 979 | 986 | 961 | 966 | 182,700 |
2020/10/14 | 994 | 994 | 978 | 988 | 137,900 |
2020/10/13 | 999 | 1,007 | 986 | 991 | 185,600 |
2020/10/12 | 988 | 1,011 | 984 | 997 | 217,600 |
2020/10/09 | 1,022 | 1,029 | 983 | 994 | 378,100 |
2020/10/08 | 1,070 | 1,070 | 1,021 | 1,032 | 313,500 |
2020/10/07 | 1,072 | 1,080 | 1,040 | 1,064 | 280,100 |
2020/10/06 | 1,100 | 1,152 | 1,069 | 1,076 | 636,900 |
2020/10/05 | 997 | 1,060 | 991 | 1,052 | 345,800 |
2020/10/02 | 1,014 | 1,020 | 994 | 1,003 | 173,800 |
2020/09/30 | 1,043 | 1,044 | 991 | 994 | 303,400 |
2020/09/29 | 1,040 | 1,058 | 1,023 | 1,053 | 436,100 |
2020/09/28 | 1,033 | 1,047 | 1,016 | 1,040 | 587,600 |
2020/09/25 | 1,034 | 1,052 | 1,014 | 1,028 | 319,500 |
2020/09/24 | 1,064 | 1,072 | 1,032 | 1,033 | 173,000 |
2020/09/23 | 1,083 | 1,083 | 1,064 | 1,065 | 170,600 |
2020/09/18 | 1,083 | 1,102 | 1,079 | 1,090 | 143,000 |
2020/09/17 | 1,052 | 1,084 | 1,044 | 1,083 | 161,300 |
2020/09/16 | 1,071 | 1,087 | 1,053 | 1,054 | 168,200 |
2020/09/15 | 1,056 | 1,065 | 1,030 | 1,055 | 185,400 |
2020/09/14 | 1,080 | 1,091 | 1,054 | 1,062 | 206,900 |
2020/09/11 | 1,121 | 1,121 | 1,075 | 1,081 | 283,300 |
2020/09/10 | 1,125 | 1,125 | 1,108 | 1,117 | 150,400 |
2020/09/09 | 1,111 | 1,124 | 1,094 | 1,119 | 231,500 |
2020/09/08 | 1,078 | 1,111 | 1,072 | 1,109 | 239,300 |
2020/09/07 | 1,050 | 1,076 | 1,042 | 1,070 | 236,400 |
2020/09/04 | 998 | 1,051 | 996 | 1,049 | 174,000 |
2020/09/03 | 1,041 | 1,044 | 1,011 | 1,011 | 91,200 |
2020/09/02 | 1,035 | 1,037 | 1,008 | 1,016 | 119,200 |
2020/09/01 | 1,021 | 1,035 | 1,010 | 1,024 | 156,500 |
2020/08/31 | 980 | 1,060 | 980 | 1,041 | 665,000 |
2020/08/28 | 975 | 996 | 948 | 957 | 285,500 |
2020/08/27 | 995 | 995 | 962 | 965 | 209,900 |
2020/08/26 | 971 | 995 | 957 | 995 | 176,900 |
2020/08/25 | 944 | 978 | 934 | 971 | 245,200 |
2020/08/24 | 944 | 946 | 915 | 931 | 130,800 |
2020/08/21 | 940 | 947 | 928 | 941 | 96,000 |
2020/08/20 | 918 | 950 | 918 | 939 | 195,800 |
2020/08/19 | 900 | 923 | 893 | 918 | 151,800 |
2020/08/18 | 894 | 903 | 882 | 897 | 155,000 |
2020/08/17 | 907 | 914 | 885 | 894 | 278,200 |
2020/08/14 | 931 | 955 | 924 | 937 | 143,400 |
2020/08/13 | 941 | 942 | 914 | 929 | 157,600 |
2020/08/12 | 910 | 928 | 896 | 926 | 155,600 |
2020/08/11 | 868 | 930 | 868 | 925 | 336,800 |
2020/08/07 | 844 | 882 | 840 | 868 | 276,000 |
2020/08/06 | 834 | 841 | 823 | 839 | 156,100 |
2020/08/05 | 831 | 842 | 815 | 835 | 151,700 |
2020/08/04 | 799 | 846 | 798 | 844 | 334,900 |
2020/08/03 | 773 | 798 | 761 | 786 | 283,100 |
2020/07/31 | 805 | 819 | 764 | 773 | 483,100 |
2020/07/30 | 882 | 885 | 814 | 821 | 614,200 |
2020/07/29 | 891 | 894 | 885 | 887 | 125,200 |
2020/07/28 | 911 | 916 | 894 | 900 | 127,400 |
2020/07/27 | 899 | 917 | 884 | 914 | 181,100 |
2020/07/22 | 916 | 916 | 899 | 899 | 141,400 |
2020/07/21 | 905 | 922 | 898 | 921 | 153,200 |
2020/07/20 | 897 | 900 | 876 | 895 | 113,000 |
2020/07/17 | 903 | 903 | 886 | 893 | 171,800 |
2020/07/16 | 898 | 914 | 894 | 898 | 176,200 |
2020/07/15 | 880 | 898 | 876 | 898 | 143,500 |
2020/07/14 | 892 | 894 | 874 | 874 | 184,700 |
2020/07/13 | 891 | 918 | 890 | 904 | 170,100 |
2020/07/10 | 900 | 901 | 872 | 877 | 269,400 |
2020/07/09 | 912 | 920 | 901 | 901 | 234,500 |
2020/07/08 | 903 | 906 | 888 | 888 | 116,400 |
2020/07/07 | 922 | 927 | 895 | 908 | 133,500 |
2020/07/06 | 877 | 926 | 877 | 926 | 207,600 |
2020/07/03 | 897 | 906 | 866 | 877 | 327,500 |
2020/07/02 | 907 | 924 | 895 | 897 | 253,000 |
2020/07/01 | 948 | 948 | 904 | 907 | 250,600 |
2020/06/30 | 982 | 989 | 950 | 950 | 178,100 |
2020/06/29 | 993 | 994 | 958 | 967 | 197,500 |
2020/06/26 | 1,004 | 1,007 | 994 | 1,005 | 156,500 |
2020/06/25 | 1,007 | 1,010 | 998 | 1,002 | 88,900 |
2020/06/24 | 1,030 | 1,034 | 1,008 | 1,008 | 84,300 |
2020/06/23 | 1,013 | 1,030 | 1,010 | 1,027 | 106,300 |
2020/06/22 | 1,014 | 1,014 | 1,004 | 1,004 | 78,700 |
2020/06/19 | 1,023 | 1,029 | 1,011 | 1,014 | 127,400 |
2020/06/18 | 1,003 | 1,013 | 995 | 1,010 | 92,700 |
2020/06/17 | 1,022 | 1,022 | 1,000 | 1,007 | 74,000 |
2020/06/16 | 1,005 | 1,025 | 1,005 | 1,022 | 146,900 |
2020/06/15 | 1,028 | 1,028 | 986 | 986 | 193,800 |
2020/06/12 | 998 | 1,036 | 992 | 1,029 | 171,600 |
2020/06/11 | 1,040 | 1,040 | 1,015 | 1,022 | 133,400 |
2020/06/10 | 1,073 | 1,074 | 1,046 | 1,048 | 124,800 |
2020/06/09 | 1,065 | 1,083 | 1,063 | 1,082 | 87,800 |
2020/06/08 | 1,097 | 1,104 | 1,065 | 1,069 | 202,200 |
2020/06/05 | 1,069 | 1,087 | 1,058 | 1,086 | 135,700 |
2020/06/04 | 1,054 | 1,071 | 1,048 | 1,070 | 136,000 |
2020/06/03 | 1,074 | 1,078 | 1,047 | 1,052 | 148,500 |
2020/06/02 | 1,065 | 1,084 | 1,058 | 1,068 | 231,700 |
2020/06/01 | 1,048 | 1,050 | 1,021 | 1,047 | 220,900 |
2020/05/29 | 1,031 | 1,075 | 1,030 | 1,052 | 305,600 |
2020/05/28 | 1,094 | 1,098 | 1,046 | 1,047 | 701,800 |
2020/05/27 | 1,149 | 1,150 | 1,113 | 1,124 | 310,100 |
2020/05/26 | 1,155 | 1,188 | 1,141 | 1,141 | 318,500 |
2020/05/25 | 1,133 | 1,141 | 1,126 | 1,138 | 136,200 |
2020/05/22 | 1,113 | 1,120 | 1,102 | 1,114 | 64,500 |
2020/05/21 | 1,137 | 1,137 | 1,105 | 1,114 | 61,600 |
2020/05/20 | 1,129 | 1,132 | 1,119 | 1,124 | 80,500 |
2020/05/19 | 1,140 | 1,149 | 1,126 | 1,133 | 85,400 |
2020/05/18 | 1,100 | 1,121 | 1,100 | 1,116 | 91,500 |
2020/05/15 | 1,088 | 1,110 | 1,076 | 1,106 | 91,700 |
2020/05/14 | 1,096 | 1,115 | 1,091 | 1,091 | 87,400 |
2020/05/13 | 1,090 | 1,117 | 1,082 | 1,114 | 91,200 |
2020/05/12 | 1,164 | 1,164 | 1,113 | 1,114 | 183,300 |
2020/05/11 | 1,080 | 1,154 | 1,079 | 1,147 | 364,500 |
2020/05/08 | 1,020 | 1,058 | 1,020 | 1,052 | 242,200 |
2020/05/07 | 1,018 | 1,023 | 1,004 | 1,012 | 147,300 |
2020/05/01 | 1,029 | 1,041 | 1,023 | 1,038 | 135,100 |
2020/04/30 | 1,056 | 1,058 | 1,026 | 1,034 | 235,600 |
2020/04/28 | 997 | 1,031 | 990 | 1,031 | 224,500 |
2020/04/27 | 973 | 998 | 964 | 996 | 156,800 |
2020/04/24 | 985 | 985 | 956 | 975 | 158,800 |
2020/04/23 | 983 | 990 | 970 | 985 | 143,700 |
2020/04/22 | 967 | 991 | 956 | 974 | 145,100 |
2020/04/21 | 1,014 | 1,014 | 968 | 979 | 239,300 |
2020/04/20 | 971 | 1,014 | 971 | 1,014 | 195,500 |
2020/04/17 | 997 | 1,005 | 964 | 970 | 181,500 |
2020/04/16 | 955 | 988 | 954 | 985 | 169,500 |
2020/04/15 | 954 | 963 | 943 | 951 | 156,200 |
2020/04/14 | 938 | 962 | 938 | 954 | 151,900 |
2020/04/13 | 931 | 947 | 924 | 938 | 217,500 |
2020/04/10 | 950 | 960 | 932 | 943 | 297,300 |
2020/04/09 | 917 | 959 | 898 | 954 | 365,000 |
2020/04/08 | 838 | 924 | 825 | 917 | 383,600 |
2020/04/07 | 832 | 853 | 808 | 842 | 350,700 |
2020/04/06 | 739 | 808 | 734 | 797 | 785,200 |
2020/04/03 | 813 | 842 | 760 | 767 | 505,900 |
2020/04/02 | 850 | 870 | 823 | 825 | 306,900 |
2020/04/01 | 902 | 925 | 869 | 871 | 272,100 |
2020/03/31 | 932 | 988 | 924 | 932 | 360,800 |
2020/03/30 | 958 | 984 | 924 | 942 | 637,100 |
2020/03/27 | 1,024 | 1,040 | 976 | 999 | 580,100 |
2020/03/26 | 1,001 | 1,032 | 985 | 1,008 | 297,100 |
2020/03/25 | 1,036 | 1,046 | 1,002 | 1,045 | 291,100 |
2020/03/24 | 1,056 | 1,056 | 981 | 1,002 | 265,300 |
2020/03/23 | 1,012 | 1,040 | 987 | 1,015 | 346,400 |
2020/03/19 | 949 | 1,019 | 949 | 1,012 | 389,000 |
2020/03/18 | 889 | 969 | 889 | 936 | 337,700 |
2020/03/17 | 801 | 904 | 796 | 895 | 388,400 |
2020/03/16 | 816 | 861 | 812 | 821 | 339,700 |
2020/03/13 | 794 | 830 | 770 | 811 | 424,300 |
2020/03/12 | 875 | 894 | 845 | 854 | 336,600 |
2020/03/11 | 937 | 950 | 901 | 903 | 234,500 |
2020/03/10 | 877 | 944 | 853 | 932 | 399,200 |
2020/03/09 | 920 | 942 | 898 | 911 | 368,700 |
2020/03/06 | 990 | 994 | 961 | 963 | 354,300 |
2020/03/05 | 1,018 | 1,021 | 987 | 1,000 | 396,000 |
2020/03/04 | 966 | 1,009 | 963 | 1,003 | 279,400 |
2020/03/03 | 1,097 | 1,099 | 992 | 996 | 355,800 |
2020/03/02 | 948 | 1,049 | 945 | 1,020 | 390,400 |
2020/02/28 | 985 | 1,010 | 958 | 963 | 426,300 |
2020/02/27 | 1,065 | 1,072 | 1,015 | 1,019 | 311,700 |
2020/02/26 | 1,070 | 1,104 | 1,058 | 1,067 | 212,500 |
2020/02/25 | 1,080 | 1,111 | 1,068 | 1,095 | 276,600 |
2020/02/21 | 1,168 | 1,168 | 1,132 | 1,133 | 211,900 |
2020/02/20 | 1,200 | 1,204 | 1,173 | 1,178 | 88,600 |
2020/02/19 | 1,149 | 1,187 | 1,147 | 1,187 | 123,600 |
2020/02/18 | 1,179 | 1,190 | 1,152 | 1,153 | 193,600 |
2020/02/17 | 1,217 | 1,218 | 1,182 | 1,184 | 252,300 |
2020/02/14 | 1,280 | 1,290 | 1,235 | 1,242 | 260,700 |
2020/02/13 | 1,308 | 1,311 | 1,302 | 1,303 | 45,900 |
2020/02/12 | 1,300 | 1,307 | 1,287 | 1,306 | 62,600 |
2020/02/10 | 1,291 | 1,301 | 1,291 | 1,297 | 58,200 |
2020/02/07 | 1,281 | 1,299 | 1,281 | 1,293 | 110,300 |
2020/02/06 | 1,305 | 1,310 | 1,282 | 1,282 | 135,800 |
2020/02/05 | 1,299 | 1,314 | 1,297 | 1,308 | 126,400 |
2020/02/04 | 1,278 | 1,302 | 1,273 | 1,299 | 55,700 |
2020/02/03 | 1,269 | 1,284 | 1,262 | 1,273 | 77,900 |
2020/01/31 | 1,272 | 1,286 | 1,271 | 1,283 | 65,700 |
2020/01/30 | 1,270 | 1,283 | 1,260 | 1,270 | 102,100 |
2020/01/29 | 1,279 | 1,281 | 1,272 | 1,272 | 55,100 |
2020/01/28 | 1,278 | 1,288 | 1,267 | 1,283 | 82,800 |
2020/01/27 | 1,291 | 1,298 | 1,275 | 1,290 | 86,500 |
2020/01/24 | 1,321 | 1,325 | 1,302 | 1,302 | 59,000 |
2020/01/23 | 1,322 | 1,326 | 1,317 | 1,320 | 57,000 |
2020/01/22 | 1,310 | 1,325 | 1,309 | 1,320 | 68,900 |
2020/01/21 | 1,310 | 1,317 | 1,307 | 1,312 | 47,600 |
2020/01/20 | 1,302 | 1,315 | 1,302 | 1,305 | 48,600 |
2020/01/17 | 1,299 | 1,307 | 1,292 | 1,301 | 47,800 |
2020/01/16 | 1,292 | 1,302 | 1,287 | 1,295 | 50,400 |
2020/01/15 | 1,286 | 1,286 | 1,279 | 1,285 | 74,000 |
2020/01/14 | 1,305 | 1,309 | 1,287 | 1,289 | 84,300 |
2020/01/10 | 1,303 | 1,311 | 1,300 | 1,306 | 48,000 |
2020/01/09 | 1,301 | 1,308 | 1,300 | 1,306 | 39,200 |
2020/01/08 | 1,298 | 1,298 | 1,278 | 1,294 | 91,700 |
2020/01/07 | 1,295 | 1,315 | 1,295 | 1,308 | 88,300 |
2020/01/06 | 1,290 | 1,290 | 1,277 | 1,284 | 120,700 |