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
2022/12/30 990 998 982 982 38,400
2022/12/29 985 996 981 996 31,200
2022/12/28 987 996 982 994 47,000
2022/12/27 980 993 979 982 27,200
2022/12/26 971 982 971 979 30,900
2022/12/23 974 979 972 972 40,800
2022/12/22 990 990 978 983 61,500
2022/12/21 994 996 979 980 72,000
2022/12/20 1,029 1,029 992 996 91,800
2022/12/19 1,023 1,038 1,023 1,033 46,400
2022/12/16 1,021 1,042 1,015 1,031 109,400
2022/12/15 1,025 1,037 1,024 1,027 41,000
2022/12/14 1,035 1,035 1,023 1,030 58,900
2022/12/13 1,038 1,039 1,030 1,034 40,400
2022/12/12 1,035 1,037 1,025 1,031 41,200
2022/12/09 1,051 1,062 1,041 1,043 41,300
2022/12/08 1,058 1,058 1,047 1,054 37,900
2022/12/07 1,043 1,059 1,043 1,058 48,800
2022/12/06 1,053 1,058 1,045 1,052 58,300
2022/12/05 1,041 1,057 1,035 1,057 55,300
2022/12/02 1,046 1,050 1,038 1,044 86,300
2022/12/01 1,059 1,062 1,047 1,055 62,900
2022/11/30 1,053 1,070 1,053 1,059 74,600
2022/11/29 1,058 1,066 1,051 1,063 75,600
2022/11/28 1,072 1,072 1,055 1,062 58,000
2022/11/25 1,056 1,076 1,051 1,076 88,500
2022/11/24 1,067 1,071 1,053 1,056 81,900
2022/11/22 1,053 1,080 1,053 1,067 104,000
2022/11/21 1,080 1,083 1,047 1,053 126,000
2022/11/18 1,093 1,111 1,081 1,083 173,400
2022/11/17 1,046 1,089 1,045 1,084 214,200
2022/11/16 1,049 1,072 1,048 1,053 165,500
2022/11/15 996 1,056 996 1,048 365,000
2022/11/14 961 1,020 959 1,006 325,000
2022/11/11 955 969 948 958 174,700
2022/11/10 949 965 947 955 98,800
2022/11/09 953 958 944 951 113,300
2022/11/08 930 956 925 953 326,100
2022/11/07 892 902 890 901 38,000
2022/11/04 891 896 889 890 38,700
2022/11/02 901 905 893 894 28,300
2022/11/01 897 905 894 901 44,100
2022/10/31 892 899 887 898 41,500
2022/10/28 886 893 880 884 173,300
2022/10/27 891 894 887 887 38,000
2022/10/26 892 896 891 891 28,700
2022/10/25 890 896 886 889 49,400
2022/10/24 910 910 888 890 73,300
2022/10/21 912 912 904 905 24,800
2022/10/20 911 920 910 915 37,000
2022/10/19 911 923 907 917 48,400
2022/10/18 909 917 905 917 62,000
2022/10/17 901 913 901 905 45,400
2022/10/14 894 913 888 910 117,500
2022/10/13 894 895 884 891 75,700
2022/10/12 889 901 887 898 62,800
2022/10/11 901 910 883 891 80,300
2022/10/07 898 912 898 910 47,400
2022/10/06 893 910 893 907 80,400
2022/10/05 909 910 895 895 65,100
2022/10/04 895 908 891 901 95,400
2022/10/03 896 896 874 890 94,400
2022/09/30 891 907 885 903 108,800
2022/09/29 892 904 882 904 206,100
2022/09/28 890 893 872 880 319,200
2022/09/27 901 906 887 897 167,800
2022/09/26 906 913 896 896 134,700
2022/09/22 906 918 900 912 115,500
2022/09/21 914 918 909 912 68,100
2022/09/20 924 925 911 920 70,200
2022/09/16 924 929 919 919 66,500
2022/09/15 907 924 907 924 83,500
2022/09/14 905 909 900 903 75,700
2022/09/13 919 920 912 915 67,800
2022/09/12 920 923 913 915 44,700
2022/09/09 898 914 897 909 104,500
2022/09/08 894 905 894 899 52,100
2022/09/07 903 903 878 890 122,700
2022/09/06 901 907 894 903 79,800
2022/09/05 906 906 893 896 84,000
2022/09/02 914 914 898 908 118,800
2022/09/01 916 917 906 909 82,000
2022/08/31 925 927 916 918 73,600
2022/08/30 934 938 928 933 33,900
2022/08/29 923 930 921 930 56,800
2022/08/26 942 942 935 938 36,000
2022/08/25 944 944 936 941 25,800
2022/08/24 938 948 934 939 47,700
2022/08/23 932 944 927 938 50,700
2022/08/22 929 939 918 935 42,900
2022/08/19 940 940 931 933 27,000
2022/08/18 935 943 931 933 49,200
2022/08/17 938 946 937 938 57,200
2022/08/16 928 940 927 932 49,400
2022/08/15 924 938 924 928 59,000
2022/08/12 911 927 910 919 65,300
2022/08/10 920 922 907 912 34,200
2022/08/09 923 930 920 920 24,200
2022/08/08 925 926 921 924 20,400
2022/08/05 917 932 917 932 28,100
2022/08/04 926 927 917 921 28,300
2022/08/03 941 941 918 926 36,300
2022/08/02 947 947 935 935 43,100
2022/08/01 939 952 932 947 71,400
2022/07/29 939 944 930 933 36,200
2022/07/28 926 943 917 939 77,900
2022/07/27 919 928 918 920 41,500
2022/07/26 922 926 917 919 27,400
2022/07/25 912 922 912 921 58,500
2022/07/22 912 918 907 917 36,900
2022/07/21 913 917 908 915 40,200
2022/07/20 915 917 908 913 46,400
2022/07/19 913 913 903 905 24,300
2022/07/15 915 918 907 912 24,700
2022/07/14 917 917 907 911 24,300
2022/07/13 903 916 902 916 29,500
2022/07/12 908 908 894 903 38,000
2022/07/11 904 917 904 912 63,100
2022/07/08 895 904 890 891 63,300
2022/07/07 915 915 884 896 115,000
2022/07/06 918 920 903 910 44,000
2022/07/05 918 928 918 922 39,100
2022/07/04 920 920 911 918 34,200
2022/07/01 918 918 903 909 47,300
2022/06/30 926 931 917 917 40,200
2022/06/29 911 925 910 923 94,200
2022/06/28 912 919 911 913 25,900
2022/06/27 919 922 913 914 22,600
2022/06/24 921 923 908 916 54,600
2022/06/23 917 922 909 916 59,900
2022/06/22 934 934 906 914 54,800
2022/06/21 919 933 919 927 54,200
2022/06/20 910 920 910 910 37,100
2022/06/17 910 915 903 910 56,900
2022/06/16 917 932 915 921 33,600
2022/06/15 925 930 911 911 58,500
2022/06/14 920 931 916 929 60,400
2022/06/13 925 940 922 933 36,300
2022/06/10 942 943 934 940 53,000
2022/06/09 956 957 943 946 50,000
2022/06/08 953 962 943 954 55,100
2022/06/07 976 976 952 952 48,400
2022/06/06 960 975 956 974 72,100
2022/06/03 957 963 947 963 48,600
2022/06/02 953 957 943 957 38,000
2022/06/01 948 956 939 953 41,400
2022/05/31 951 958 944 949 62,900
2022/05/30 950 955 942 953 143,500
2022/05/27 943 948 934 948 82,600
2022/05/26 921 937 921 932 43,400
2022/05/25 930 930 917 922 65,500
2022/05/24 942 945 925 933 52,600
2022/05/23 930 943 927 943 61,600
2022/05/20 909 930 909 930 55,000
2022/05/19 898 915 892 915 40,400
2022/05/18 923 924 907 913 35,500
2022/05/17 902 927 902 916 72,300
2022/05/16 920 938 903 930 93,100
2022/05/13 887 907 887 907 81,300
2022/05/12 891 897 880 880 62,900
2022/05/11 890 900 890 899 44,500
2022/05/10 901 901 884 895 90,700
2022/05/09 914 914 904 904 62,200
2022/05/06 915 924 908 923 55,100
2022/05/02 924 931 918 920 45,900
2022/04/28 916 928 908 928 63,600
2022/04/27 902 921 899 921 103,500
2022/04/26 909 913 902 911 31,300
2022/04/25 906 908 899 908 60,800
2022/04/22 922 925 915 921 39,900
2022/04/21 936 939 923 927 46,700
2022/04/20 925 935 919 933 67,800
2022/04/19 937 943 912 919 93,800
2022/04/18 921 949 920 935 145,000
2022/04/15 910 921 910 912 35,900
2022/04/14 906 918 904 912 39,800
2022/04/13 895 906 887 903 69,200
2022/04/12 900 914 891 897 59,500
2022/04/11 925 932 901 909 72,000
2022/04/08 930 935 911 920 62,200
2022/04/07 927 931 911 923 82,200
2022/04/06 963 963 933 940 64,400
2022/04/05 959 970 952 963 101,000
2022/04/04 950 960 945 956 95,800
2022/04/01 928 954 920 948 124,300
2022/03/31 917 941 907 935 154,500
2022/03/30 905 918 902 917 157,800
2022/03/29 891 901 877 899 224,900
2022/03/28 905 912 892 895 117,500
2022/03/25 908 911 899 904 101,700
2022/03/24 901 909 883 907 132,300
2022/03/23 921 925 905 907 108,700
2022/03/22 937 939 905 910 157,700
2022/03/18 942 949 935 942 98,800
2022/03/17 950 956 935 946 77,800
2022/03/16 930 947 926 940 83,500
2022/03/15 912 931 907 923 87,700
2022/03/14 901 917 901 909 75,700
2022/03/11 890 896 880 894 84,900
2022/03/10 885 899 880 897 92,100
2022/03/09 869 879 854 856 76,000
2022/03/08 871 882 853 855 103,600
2022/03/07 889 891 872 886 87,900
2022/03/04 918 921 892 902 91,900
2022/03/03 925 927 916 922 55,700
2022/03/02 922 925 910 918 59,900
2022/03/01 933 939 921 935 61,500
2022/02/28 938 939 919 931 77,100
2022/02/25 925 945 922 937 76,000
2022/02/24 920 927 906 925 107,000
2022/02/22 936 941 926 934 63,600
2022/02/21 979 979 945 951 92,800
2022/02/18 965 986 962 985 123,100
2022/02/17 950 973 949 970 105,300
2022/02/16 950 950 941 948 51,100
2022/02/15 923 955 923 940 136,700
2022/02/14 917 932 908 917 100,500
2022/02/10 929 935 924 932 51,300
2022/02/09 945 946 917 922 65,600
2022/02/08 923 938 922 934 48,400
2022/02/07 921 925 910 922 40,500
2022/02/04 910 927 900 925 56,000
2022/02/03 919 922 908 913 49,000
2022/02/02 902 921 901 919 86,800
2022/02/01 899 902 887 895 61,800
2022/01/31 879 895 877 892 46,200
2022/01/28 860 874 859 874 71,600
2022/01/27 888 890 861 861 87,700
2022/01/26 886 895 880 881 49,800
2022/01/25 892 893 871 879 73,000
2022/01/24 885 894 880 890 58,900
2022/01/21 869 890 868 887 68,300
2022/01/20 864 882 864 877 81,100
2022/01/19 866 878 862 864 87,300
2022/01/18 871 887 869 873 60,500
2022/01/17 870 880 863 867 60,300
2022/01/14 872 876 865 874 75,900
2022/01/13 888 891 874 875 56,800
2022/01/12 885 899 885 889 71,600
2022/01/11 861 882 861 882 61,100
2022/01/07 879 890 863 865 84,400
2022/01/06 884 885 869 875 114,500
2022/01/05 912 912 891 892 75,900
2022/01/04 916 916 900 908 68,000

このページの先頭へ