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
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

このページの先頭へ