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 |
---|---|---|---|---|---|
2021/12/30 | 907 | 908 | 895 | 903 | 38,900 |
2021/12/29 | 895 | 909 | 895 | 907 | 55,000 |
2021/12/28 | 888 | 896 | 885 | 894 | 75,200 |
2021/12/27 | 896 | 896 | 878 | 884 | 60,800 |
2021/12/24 | 901 | 909 | 891 | 895 | 73,400 |
2021/12/23 | 902 | 903 | 894 | 901 | 44,700 |
2021/12/22 | 897 | 906 | 893 | 896 | 79,900 |
2021/12/21 | 882 | 900 | 882 | 894 | 76,900 |
2021/12/20 | 887 | 888 | 870 | 871 | 81,400 |
2021/12/17 | 910 | 915 | 885 | 887 | 140,200 |
2021/12/16 | 917 | 924 | 910 | 915 | 55,600 |
2021/12/15 | 903 | 915 | 900 | 907 | 50,800 |
2021/12/14 | 901 | 908 | 894 | 906 | 63,300 |
2021/12/13 | 912 | 918 | 901 | 904 | 43,700 |
2021/12/10 | 919 | 920 | 906 | 911 | 87,600 |
2021/12/09 | 930 | 944 | 921 | 921 | 168,600 |
2021/12/08 | 913 | 919 | 903 | 915 | 81,400 |
2021/12/07 | 898 | 908 | 889 | 903 | 102,400 |
2021/12/06 | 888 | 888 | 867 | 876 | 81,100 |
2021/12/03 | 850 | 882 | 850 | 881 | 137,000 |
2021/12/02 | 859 | 859 | 832 | 834 | 201,300 |
2021/12/01 | 858 | 868 | 846 | 863 | 89,800 |
2021/11/30 | 850 | 879 | 850 | 850 | 124,000 |
2021/11/29 | 851 | 877 | 842 | 848 | 230,000 |
2021/11/26 | 912 | 915 | 880 | 886 | 185,300 |
2021/11/25 | 927 | 927 | 904 | 912 | 135,500 |
2021/11/24 | 932 | 945 | 920 | 921 | 124,000 |
2021/11/22 | 929 | 936 | 907 | 935 | 145,100 |
2021/11/19 | 937 | 938 | 924 | 930 | 128,000 |
2021/11/18 | 957 | 960 | 932 | 942 | 150,300 |
2021/11/17 | 975 | 980 | 956 | 965 | 130,000 |
2021/11/16 | 986 | 1,008 | 978 | 979 | 100,300 |
2021/11/15 | 966 | 993 | 966 | 983 | 152,100 |
2021/11/12 | 991 | 992 | 971 | 971 | 180,700 |
2021/11/11 | 973 | 989 | 973 | 989 | 54,700 |
2021/11/10 | 987 | 993 | 968 | 971 | 81,500 |
2021/11/09 | 1,004 | 1,006 | 985 | 987 | 93,500 |
2021/11/08 | 1,010 | 1,023 | 999 | 1,004 | 99,200 |
2021/11/05 | 1,000 | 1,006 | 991 | 1,003 | 55,600 |
2021/11/04 | 1,003 | 1,010 | 994 | 1,005 | 108,700 |
2021/11/02 | 982 | 1,003 | 982 | 999 | 128,400 |
2021/11/01 | 990 | 993 | 970 | 980 | 114,300 |
2021/10/29 | 981 | 987 | 969 | 984 | 61,200 |
2021/10/28 | 960 | 982 | 957 | 975 | 274,100 |
2021/10/27 | 970 | 970 | 955 | 966 | 143,700 |
2021/10/26 | 990 | 994 | 973 | 973 | 167,000 |
2021/10/25 | 1,004 | 1,005 | 983 | 988 | 132,400 |
2021/10/22 | 1,010 | 1,013 | 998 | 1,004 | 97,600 |
2021/10/21 | 1,025 | 1,033 | 998 | 1,010 | 169,700 |
2021/10/20 | 1,001 | 1,023 | 994 | 1,018 | 153,100 |
2021/10/19 | 1,008 | 1,011 | 991 | 996 | 127,200 |
2021/10/18 | 1,027 | 1,032 | 1,000 | 1,006 | 132,700 |
2021/10/15 | 1,010 | 1,033 | 1,001 | 1,021 | 149,000 |
2021/10/14 | 1,001 | 1,025 | 993 | 1,007 | 137,000 |
2021/10/13 | 1,012 | 1,023 | 999 | 1,000 | 145,300 |
2021/10/12 | 1,025 | 1,030 | 1,011 | 1,021 | 178,600 |
2021/10/11 | 1,040 | 1,052 | 1,027 | 1,041 | 162,900 |
2021/10/08 | 1,013 | 1,043 | 1,007 | 1,032 | 172,600 |
2021/10/07 | 1,051 | 1,060 | 1,015 | 1,018 | 242,200 |
2021/10/06 | 1,105 | 1,109 | 1,051 | 1,060 | 253,500 |
2021/10/05 | 1,110 | 1,116 | 1,082 | 1,094 | 228,000 |
2021/10/04 | 1,139 | 1,142 | 1,106 | 1,124 | 252,100 |
2021/10/01 | 1,170 | 1,170 | 1,088 | 1,110 | 627,500 |
2021/09/30 | 1,110 | 1,184 | 1,109 | 1,173 | 869,000 |
2021/09/29 | 1,035 | 1,113 | 1,023 | 1,108 | 916,300 |
2021/09/28 | 1,028 | 1,038 | 1,020 | 1,026 | 458,000 |
2021/09/27 | 1,006 | 1,052 | 1,006 | 1,028 | 300,900 |
2021/09/24 | 1,020 | 1,022 | 1,004 | 1,005 | 236,800 |
2021/09/22 | 1,000 | 1,014 | 1,000 | 1,002 | 105,500 |
2021/09/21 | 980 | 1,016 | 978 | 1,011 | 155,300 |
2021/09/17 | 1,015 | 1,017 | 996 | 1,002 | 189,100 |
2021/09/16 | 1,024 | 1,029 | 1,000 | 1,012 | 141,800 |
2021/09/15 | 1,041 | 1,043 | 1,027 | 1,034 | 89,000 |
2021/09/14 | 1,048 | 1,056 | 1,040 | 1,052 | 144,100 |
2021/09/13 | 1,020 | 1,040 | 1,017 | 1,040 | 139,100 |
2021/09/10 | 1,023 | 1,037 | 1,019 | 1,021 | 186,000 |
2021/09/09 | 1,000 | 1,037 | 999 | 1,028 | 235,500 |
2021/09/08 | 982 | 1,008 | 980 | 1,008 | 219,200 |
2021/09/07 | 962 | 982 | 962 | 982 | 147,500 |
2021/09/06 | 997 | 997 | 958 | 959 | 192,500 |
2021/09/03 | 977 | 998 | 964 | 992 | 278,100 |
2021/09/02 | 962 | 973 | 952 | 971 | 93,800 |
2021/09/01 | 953 | 966 | 953 | 961 | 70,700 |
2021/08/31 | 966 | 966 | 947 | 952 | 81,400 |
2021/08/30 | 957 | 976 | 957 | 970 | 126,500 |
2021/08/27 | 931 | 952 | 927 | 949 | 130,000 |
2021/08/26 | 951 | 955 | 931 | 932 | 108,000 |
2021/08/25 | 969 | 979 | 949 | 951 | 86,600 |
2021/08/24 | 974 | 981 | 967 | 971 | 123,400 |
2021/08/23 | 947 | 970 | 947 | 964 | 115,600 |
2021/08/20 | 945 | 960 | 941 | 941 | 111,700 |
2021/08/19 | 947 | 955 | 942 | 945 | 116,200 |
2021/08/18 | 932 | 960 | 932 | 952 | 173,200 |
2021/08/17 | 929 | 959 | 909 | 924 | 198,100 |
2021/08/16 | 910 | 917 | 904 | 914 | 120,500 |
2021/08/13 | 931 | 933 | 917 | 920 | 111,900 |
2021/08/12 | 948 | 948 | 932 | 940 | 75,500 |
2021/08/11 | 944 | 951 | 930 | 947 | 149,100 |
2021/08/10 | 888 | 934 | 888 | 932 | 183,700 |
2021/08/06 | 887 | 896 | 877 | 879 | 134,600 |
2021/08/05 | 883 | 895 | 880 | 880 | 133,200 |
2021/08/04 | 911 | 916 | 893 | 893 | 133,400 |
2021/08/03 | 941 | 941 | 913 | 913 | 95,700 |
2021/08/02 | 938 | 942 | 924 | 936 | 85,800 |
2021/07/30 | 931 | 938 | 925 | 936 | 112,700 |
2021/07/29 | 941 | 945 | 930 | 938 | 64,900 |
2021/07/28 | 940 | 947 | 931 | 946 | 79,000 |
2021/07/27 | 927 | 949 | 924 | 946 | 73,100 |
2021/07/26 | 925 | 936 | 918 | 921 | 104,900 |
2021/07/21 | 936 | 938 | 916 | 916 | 168,100 |
2021/07/20 | 937 | 944 | 922 | 927 | 189,300 |
2021/07/19 | 976 | 976 | 949 | 951 | 125,900 |
2021/07/16 | 955 | 983 | 954 | 971 | 142,800 |
2021/07/15 | 957 | 964 | 950 | 960 | 135,400 |
2021/07/14 | 955 | 955 | 939 | 951 | 123,900 |
2021/07/13 | 970 | 972 | 956 | 956 | 102,000 |
2021/07/12 | 992 | 993 | 965 | 965 | 138,700 |
2021/07/09 | 940 | 982 | 932 | 977 | 312,700 |
2021/07/08 | 978 | 981 | 952 | 956 | 203,600 |
2021/07/07 | 990 | 1,006 | 977 | 979 | 125,900 |
2021/07/06 | 992 | 1,006 | 985 | 1,002 | 188,600 |
2021/07/05 | 971 | 987 | 960 | 982 | 144,100 |
2021/07/02 | 953 | 965 | 946 | 963 | 122,600 |
2021/07/01 | 940 | 942 | 930 | 940 | 74,900 |
2021/06/30 | 942 | 952 | 931 | 931 | 96,400 |
2021/06/29 | 960 | 960 | 940 | 942 | 148,000 |
2021/06/28 | 967 | 973 | 961 | 965 | 70,200 |
2021/06/25 | 986 | 987 | 966 | 967 | 148,000 |
2021/06/24 | 998 | 998 | 971 | 971 | 133,000 |
2021/06/23 | 997 | 1,006 | 993 | 1,000 | 107,000 |
2021/06/22 | 1,001 | 1,006 | 989 | 998 | 119,800 |
2021/06/21 | 957 | 979 | 951 | 978 | 165,500 |
2021/06/18 | 1,008 | 1,008 | 969 | 976 | 234,100 |
2021/06/17 | 978 | 1,005 | 976 | 995 | 158,300 |
2021/06/16 | 995 | 1,006 | 975 | 982 | 239,500 |
2021/06/15 | 1,007 | 1,007 | 992 | 997 | 131,700 |
2021/06/14 | 1,018 | 1,035 | 1,006 | 1,008 | 157,100 |
2021/06/11 | 1,038 | 1,038 | 1,008 | 1,008 | 209,600 |
2021/06/10 | 1,047 | 1,047 | 1,012 | 1,040 | 247,600 |
2021/06/09 | 1,016 | 1,081 | 1,016 | 1,046 | 588,400 |
2021/06/08 | 990 | 1,016 | 986 | 1,011 | 221,100 |
2021/06/07 | 991 | 1,007 | 982 | 994 | 254,500 |
2021/06/04 | 966 | 978 | 958 | 978 | 157,300 |
2021/06/03 | 948 | 970 | 946 | 965 | 212,400 |
2021/06/02 | 925 | 952 | 912 | 947 | 251,500 |
2021/06/01 | 917 | 923 | 908 | 919 | 148,200 |
2021/05/31 | 906 | 922 | 903 | 911 | 207,700 |
2021/05/28 | 875 | 908 | 870 | 904 | 281,800 |
2021/05/27 | 875 | 883 | 858 | 862 | 878,600 |
2021/05/26 | 854 | 881 | 851 | 875 | 327,300 |
2021/05/25 | 880 | 880 | 850 | 853 | 578,900 |
2021/05/24 | 892 | 896 | 870 | 890 | 396,900 |
2021/05/21 | 911 | 914 | 896 | 907 | 180,700 |
2021/05/20 | 921 | 930 | 913 | 914 | 154,900 |
2021/05/19 | 950 | 950 | 926 | 930 | 151,700 |
2021/05/18 | 939 | 964 | 937 | 955 | 142,800 |
2021/05/17 | 931 | 953 | 931 | 937 | 163,500 |
2021/05/14 | 922 | 940 | 914 | 930 | 139,100 |
2021/05/13 | 930 | 934 | 909 | 909 | 196,500 |
2021/05/12 | 946 | 954 | 931 | 942 | 236,100 |
2021/05/11 | 979 | 985 | 955 | 957 | 95,200 |
2021/05/10 | 977 | 986 | 973 | 984 | 78,500 |
2021/05/07 | 962 | 977 | 956 | 977 | 132,100 |
2021/05/06 | 948 | 957 | 938 | 951 | 102,300 |
2021/04/30 | 946 | 962 | 940 | 949 | 100,800 |
2021/04/28 | 963 | 965 | 948 | 953 | 92,400 |
2021/04/27 | 961 | 970 | 948 | 967 | 93,200 |
2021/04/26 | 955 | 973 | 948 | 961 | 145,900 |
2021/04/23 | 946 | 963 | 943 | 946 | 232,600 |
2021/04/22 | 922 | 937 | 917 | 922 | 90,400 |
2021/04/21 | 920 | 927 | 911 | 916 | 120,300 |
2021/04/20 | 946 | 948 | 930 | 935 | 121,700 |
2021/04/19 | 985 | 985 | 951 | 952 | 127,700 |
2021/04/16 | 969 | 984 | 957 | 983 | 118,900 |
2021/04/15 | 956 | 966 | 955 | 962 | 72,000 |
2021/04/14 | 957 | 965 | 952 | 956 | 98,900 |
2021/04/13 | 962 | 978 | 960 | 970 | 60,700 |
2021/04/12 | 958 | 968 | 953 | 962 | 78,400 |
2021/04/09 | 950 | 965 | 942 | 958 | 90,400 |
2021/04/08 | 984 | 987 | 948 | 948 | 227,000 |
2021/04/07 | 986 | 1,006 | 983 | 992 | 78,700 |
2021/04/06 | 1,004 | 1,011 | 984 | 987 | 104,600 |
2021/04/05 | 1,006 | 1,014 | 993 | 1,003 | 92,300 |
2021/04/02 | 991 | 1,007 | 991 | 1,000 | 82,800 |
2021/04/01 | 1,014 | 1,014 | 988 | 992 | 138,500 |
2021/03/31 | 1,030 | 1,030 | 996 | 1,004 | 217,500 |
2021/03/30 | 998 | 1,041 | 989 | 1,034 | 394,800 |
2021/03/29 | 1,015 | 1,019 | 982 | 985 | 462,400 |
2021/03/26 | 1,027 | 1,037 | 1,013 | 1,014 | 134,100 |
2021/03/25 | 1,012 | 1,041 | 998 | 1,014 | 146,600 |
2021/03/24 | 1,035 | 1,047 | 996 | 1,005 | 169,700 |
2021/03/23 | 1,086 | 1,089 | 1,037 | 1,037 | 184,800 |
2021/03/22 | 1,056 | 1,095 | 1,052 | 1,083 | 291,000 |
2021/03/19 | 1,045 | 1,063 | 1,038 | 1,062 | 149,600 |
2021/03/18 | 1,048 | 1,057 | 1,034 | 1,042 | 128,000 |
2021/03/17 | 1,028 | 1,059 | 1,020 | 1,047 | 219,600 |
2021/03/16 | 1,022 | 1,032 | 1,016 | 1,020 | 128,800 |
2021/03/15 | 1,015 | 1,029 | 1,010 | 1,016 | 105,300 |
2021/03/12 | 1,001 | 1,013 | 998 | 1,007 | 134,000 |
2021/03/11 | 1,036 | 1,041 | 1,017 | 1,017 | 145,300 |
2021/03/10 | 1,028 | 1,040 | 1,013 | 1,032 | 132,600 |
2021/03/09 | 999 | 1,046 | 993 | 1,042 | 244,900 |
2021/03/08 | 1,002 | 1,008 | 984 | 986 | 123,800 |
2021/03/05 | 1,000 | 1,001 | 979 | 1,001 | 146,800 |
2021/03/04 | 1,000 | 1,006 | 986 | 1,002 | 123,200 |
2021/03/03 | 988 | 1,009 | 981 | 996 | 146,100 |
2021/03/02 | 1,020 | 1,024 | 985 | 986 | 171,500 |
2021/03/01 | 1,014 | 1,023 | 992 | 1,018 | 127,900 |
2021/02/26 | 1,033 | 1,036 | 1,008 | 1,009 | 182,200 |
2021/02/25 | 1,056 | 1,057 | 1,030 | 1,044 | 186,300 |
2021/02/24 | 1,016 | 1,058 | 1,010 | 1,044 | 340,600 |
2021/02/22 | 995 | 1,026 | 994 | 1,007 | 124,900 |
2021/02/19 | 1,012 | 1,012 | 984 | 994 | 109,300 |
2021/02/18 | 1,010 | 1,025 | 1,003 | 1,015 | 201,100 |
2021/02/17 | 960 | 1,007 | 959 | 999 | 275,800 |
2021/02/16 | 948 | 979 | 944 | 958 | 249,000 |
2021/02/15 | 919 | 964 | 914 | 958 | 704,800 |
2021/02/12 | 1,020 | 1,035 | 1,015 | 1,024 | 116,800 |
2021/02/10 | 991 | 1,028 | 990 | 1,020 | 109,800 |
2021/02/09 | 1,028 | 1,035 | 998 | 1,009 | 232,200 |
2021/02/08 | 1,060 | 1,076 | 1,025 | 1,025 | 291,700 |
2021/02/05 | 1,019 | 1,045 | 1,009 | 1,043 | 262,800 |
2021/02/04 | 1,005 | 1,028 | 1,005 | 1,007 | 188,100 |
2021/02/03 | 976 | 1,006 | 968 | 997 | 240,600 |
2021/02/02 | 957 | 974 | 957 | 965 | 159,300 |
2021/02/01 | 965 | 979 | 956 | 956 | 134,900 |
2021/01/29 | 994 | 997 | 965 | 967 | 238,700 |
2021/01/28 | 941 | 985 | 935 | 981 | 546,100 |
2021/01/27 | 970 | 970 | 946 | 955 | 204,400 |
2021/01/26 | 976 | 977 | 946 | 960 | 146,800 |
2021/01/25 | 948 | 968 | 940 | 967 | 145,500 |
2021/01/22 | 944 | 959 | 930 | 945 | 200,900 |
2021/01/21 | 947 | 971 | 941 | 952 | 329,400 |
2021/01/20 | 926 | 944 | 910 | 944 | 300,600 |
2021/01/19 | 876 | 925 | 870 | 922 | 439,500 |
2021/01/18 | 891 | 891 | 864 | 868 | 199,700 |
2021/01/15 | 884 | 894 | 872 | 894 | 232,300 |
2021/01/14 | 863 | 883 | 856 | 878 | 242,300 |
2021/01/13 | 860 | 863 | 852 | 863 | 141,700 |
2021/01/12 | 840 | 850 | 832 | 850 | 186,900 |
2021/01/08 | 832 | 840 | 822 | 838 | 185,000 |
2021/01/07 | 844 | 847 | 827 | 828 | 148,300 |
2021/01/06 | 823 | 840 | 820 | 836 | 206,500 |
2021/01/05 | 824 | 832 | 816 | 824 | 203,800 |
2021/01/04 | 860 | 864 | 826 | 828 | 361,700 |