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
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

このページの先頭へ