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
2023/12/29 1,028 1,038 1,026 1,035 54,300
2023/12/28 1,022 1,033 1,022 1,033 36,800
2023/12/27 1,015 1,030 1,015 1,030 62,000
2023/12/26 1,021 1,027 1,013 1,015 47,400
2023/12/25 1,023 1,029 1,016 1,025 65,100
2023/12/22 1,014 1,025 1,006 1,020 75,300
2023/12/21 1,025 1,025 1,011 1,012 55,500
2023/12/20 1,009 1,026 1,009 1,024 53,300
2023/12/19 1,015 1,020 1,002 1,014 63,000
2023/12/18 1,012 1,021 1,007 1,015 47,900
2023/12/15 1,020 1,026 1,011 1,017 70,100
2023/12/14 1,034 1,037 1,017 1,021 56,200
2023/12/13 1,032 1,043 1,028 1,034 63,700
2023/12/12 1,030 1,037 1,023 1,029 47,200
2023/12/11 1,015 1,028 1,013 1,028 50,800
2023/12/08 1,015 1,029 1,006 1,009 85,100
2023/12/07 1,013 1,020 1,010 1,012 41,500
2023/12/06 1,010 1,021 1,008 1,018 73,500
2023/12/05 1,046 1,046 1,010 1,010 98,000
2023/12/04 1,030 1,050 1,026 1,046 62,300
2023/12/01 1,050 1,058 1,032 1,033 88,000
2023/11/30 1,040 1,047 1,031 1,040 46,200
2023/11/29 1,035 1,040 1,028 1,033 59,200
2023/11/28 1,029 1,042 1,029 1,036 53,000
2023/11/27 1,034 1,043 1,022 1,029 64,000
2023/11/24 1,030 1,040 1,026 1,034 147,400
2023/11/22 1,013 1,050 1,008 1,047 143,900
2023/11/21 1,012 1,021 1,005 1,017 89,800
2023/11/20 1,011 1,031 1,003 1,008 130,300
2023/11/17 1,013 1,015 998 1,010 157,400
2023/11/16 1,010 1,025 991 1,012 280,400
2023/11/15 1,011 1,040 998 1,009 608,800
2023/11/14 1,118 1,122 1,094 1,101 152,600
2023/11/13 1,114 1,119 1,103 1,111 90,700
2023/11/10 1,090 1,116 1,090 1,112 77,100
2023/11/09 1,117 1,117 1,098 1,110 89,600
2023/11/08 1,128 1,133 1,110 1,117 71,600
2023/11/07 1,140 1,142 1,122 1,128 77,800
2023/11/06 1,165 1,168 1,142 1,142 84,300
2023/11/02 1,199 1,199 1,137 1,150 115,200
2023/11/01 1,140 1,184 1,130 1,181 270,700
2023/10/31 1,089 1,130 1,079 1,130 142,600
2023/10/30 1,144 1,145 1,082 1,091 441,000
2023/10/27 1,146 1,150 1,133 1,146 100,700
2023/10/26 1,131 1,152 1,131 1,148 101,100
2023/10/25 1,139 1,157 1,133 1,152 151,200
2023/10/24 1,098 1,145 1,098 1,139 163,300
2023/10/23 1,115 1,117 1,103 1,107 73,700
2023/10/20 1,097 1,118 1,088 1,116 78,100
2023/10/19 1,076 1,100 1,075 1,100 84,400
2023/10/18 1,076 1,098 1,061 1,093 137,000
2023/10/17 1,089 1,098 1,078 1,083 90,600
2023/10/16 1,125 1,128 1,076 1,092 239,700
2023/10/13 1,118 1,130 1,100 1,126 98,500
2023/10/12 1,108 1,129 1,092 1,125 105,400
2023/10/11 1,120 1,139 1,105 1,107 178,200
2023/10/10 1,147 1,148 1,097 1,113 287,200
2023/10/06 1,161 1,169 1,155 1,157 72,700
2023/10/05 1,138 1,156 1,127 1,152 87,000
2023/10/04 1,160 1,173 1,130 1,135 206,400
2023/10/03 1,195 1,206 1,181 1,181 166,900
2023/10/02 1,180 1,227 1,167 1,197 260,600
2023/09/29 1,166 1,207 1,166 1,184 210,100
2023/09/28 1,128 1,160 1,115 1,156 283,000
2023/09/27 1,150 1,162 1,128 1,133 527,000
2023/09/26 1,201 1,206 1,168 1,168 295,700
2023/09/25 1,172 1,223 1,166 1,216 375,300
2023/09/22 1,169 1,193 1,167 1,175 179,900
2023/09/21 1,157 1,186 1,156 1,180 149,700
2023/09/20 1,157 1,170 1,148 1,159 135,200
2023/09/19 1,177 1,179 1,146 1,156 311,700
2023/09/15 1,178 1,188 1,167 1,183 208,900
2023/09/14 1,173 1,173 1,159 1,167 147,900
2023/09/13 1,184 1,186 1,161 1,176 101,100
2023/09/12 1,180 1,197 1,180 1,184 102,500
2023/09/11 1,198 1,204 1,165 1,177 190,000
2023/09/08 1,200 1,225 1,190 1,199 173,800
2023/09/07 1,191 1,220 1,184 1,200 182,900
2023/09/06 1,194 1,210 1,183 1,197 250,700
2023/09/05 1,150 1,189 1,148 1,187 211,300
2023/09/04 1,136 1,160 1,131 1,156 189,600
2023/09/01 1,167 1,170 1,141 1,142 243,100
2023/08/31 1,145 1,180 1,145 1,179 347,200
2023/08/30 1,130 1,154 1,113 1,147 449,000
2023/08/29 1,063 1,149 1,059 1,130 815,100
2023/08/28 1,021 1,033 1,015 1,033 98,600
2023/08/25 1,012 1,021 1,008 1,019 84,700
2023/08/24 1,019 1,023 1,012 1,012 67,100
2023/08/23 1,009 1,018 1,004 1,013 56,400
2023/08/22 1,009 1,021 996 1,018 105,600
2023/08/21 988 1,020 986 1,008 110,000
2023/08/18 1,006 1,011 987 994 125,700
2023/08/17 1,012 1,029 1,003 1,021 182,700
2023/08/16 1,000 1,029 996 1,029 204,600
2023/08/15 963 1,008 954 1,007 434,200
2023/08/14 975 992 952 963 487,600
2023/08/10 893 900 891 899 97,800
2023/08/09 893 897 890 893 39,500
2023/08/08 892 897 890 894 31,400
2023/08/07 883 890 881 890 42,300
2023/08/04 882 884 880 882 52,500
2023/08/03 890 890 882 884 90,800
2023/08/02 899 902 890 891 74,400
2023/08/01 901 905 901 901 31,000
2023/07/31 906 908 900 902 64,600
2023/07/28 892 901 892 900 56,900
2023/07/27 894 899 892 899 38,400
2023/07/26 893 895 890 894 38,700
2023/07/25 897 898 890 893 64,500
2023/07/24 899 900 896 897 39,500
2023/07/21 897 897 891 893 31,900
2023/07/20 896 900 893 893 47,100
2023/07/19 893 895 889 894 44,700
2023/07/18 887 891 886 889 42,700
2023/07/14 889 893 880 884 68,300
2023/07/13 890 890 882 888 53,300
2023/07/12 892 892 884 885 47,200
2023/07/11 895 896 887 887 62,700
2023/07/10 891 895 885 893 66,000
2023/07/07 891 894 882 887 90,000
2023/07/06 896 897 891 893 75,200
2023/07/05 901 902 896 898 58,900
2023/07/04 905 905 899 903 64,700
2023/07/03 903 910 902 907 81,900
2023/06/30 902 904 897 899 59,000
2023/06/29 901 906 899 902 63,800
2023/06/28 896 903 896 903 58,300
2023/06/27 896 898 891 896 51,600
2023/06/26 897 898 885 896 91,800
2023/06/23 900 903 893 897 96,000
2023/06/22 907 911 898 900 62,300
2023/06/21 905 912 903 907 54,500
2023/06/20 904 905 896 905 62,800
2023/06/19 901 905 899 905 54,400
2023/06/16 898 904 892 901 86,400
2023/06/15 901 904 896 896 67,300
2023/06/14 909 909 898 902 87,000
2023/06/13 909 911 903 904 57,400
2023/06/12 911 912 903 906 49,400
2023/06/09 903 911 899 908 76,400
2023/06/08 902 910 901 902 49,900
2023/06/07 912 914 903 904 92,300
2023/06/06 915 915 906 909 36,300
2023/06/05 922 924 916 917 52,100
2023/06/02 904 915 901 915 54,300
2023/06/01 896 905 892 898 59,800
2023/05/31 895 903 887 895 90,000
2023/05/30 902 903 892 901 62,400
2023/05/29 917 920 902 902 56,800
2023/05/26 908 921 904 912 70,300
2023/05/25 910 915 906 908 102,800
2023/05/24 932 932 912 919 95,400
2023/05/23 953 957 936 936 77,400
2023/05/22 949 959 941 954 55,300
2023/05/19 958 959 944 948 62,500
2023/05/18 963 968 956 959 62,200
2023/05/17 945 959 940 954 71,000
2023/05/16 960 964 945 951 52,100
2023/05/15 951 975 936 960 126,600
2023/05/12 965 991 964 977 186,700
2023/05/11 964 964 956 958 34,500
2023/05/10 970 970 956 959 87,600
2023/05/09 942 953 940 951 81,200
2023/05/08 935 942 933 940 60,900
2023/05/02 934 934 925 933 39,800
2023/05/01 935 940 930 934 38,300
2023/04/28 930 935 926 934 45,800
2023/04/27 920 924 915 924 53,400
2023/04/26 922 926 917 920 39,700
2023/04/25 932 942 927 929 66,800
2023/04/24 924 933 924 931 30,000
2023/04/21 926 928 918 922 40,200
2023/04/20 929 937 926 926 42,100
2023/04/19 933 934 925 932 62,900
2023/04/18 936 939 930 933 48,200
2023/04/17 927 939 925 933 79,500
2023/04/14 923 932 919 923 88,100
2023/04/13 912 921 910 920 42,100
2023/04/12 915 921 915 917 37,300
2023/04/11 915 918 909 918 65,400
2023/04/10 913 921 909 912 98,100
2023/04/07 908 916 908 915 61,300
2023/04/06 900 910 899 908 57,300
2023/04/05 907 909 901 905 55,900
2023/04/04 913 919 908 913 67,600
2023/04/03 910 915 909 913 63,200
2023/03/31 899 912 898 905 104,300
2023/03/30 894 899 887 895 132,300
2023/03/29 895 905 894 905 212,200
2023/03/28 896 896 886 890 117,900
2023/03/27 903 906 892 893 120,500
2023/03/24 898 900 891 900 101,000
2023/03/23 889 901 885 898 73,300
2023/03/22 890 896 889 892 58,300
2023/03/20 891 895 881 881 92,300
2023/03/17 885 898 885 897 62,500
2023/03/16 886 891 873 886 143,200
2023/03/15 900 903 891 897 86,600
2023/03/14 901 903 885 896 176,400
2023/03/13 909 915 898 915 108,200
2023/03/10 915 920 912 913 115,800
2023/03/09 928 934 922 925 78,800
2023/03/08 917 928 916 925 62,600
2023/03/07 909 924 907 922 101,500
2023/03/06 923 924 907 909 89,600
2023/03/03 923 930 913 921 185,200
2023/03/02 900 907 900 903 60,100
2023/03/01 904 905 897 902 57,600
2023/02/28 894 909 891 900 93,500
2023/02/27 892 893 889 889 72,500
2023/02/24 896 896 888 892 107,800
2023/02/22 896 897 893 893 63,200
2023/02/21 900 901 894 898 62,000
2023/02/20 903 903 895 900 69,600
2023/02/17 902 907 896 899 72,700
2023/02/16 906 913 902 902 77,600
2023/02/15 909 912 898 900 102,200
2023/02/14 934 938 903 903 121,100
2023/02/13 939 939 911 923 150,300
2023/02/10 963 966 955 955 59,400
2023/02/09 965 970 960 965 35,200
2023/02/08 974 977 967 968 44,100
2023/02/07 973 978 970 972 29,900
2023/02/06 972 978 965 973 40,600
2023/02/03 962 972 962 969 41,900
2023/02/02 972 975 962 963 40,400
2023/02/01 976 983 970 970 36,600
2023/01/31 973 981 971 976 39,100
2023/01/30 978 981 968 969 82,900
2023/01/27 981 986 976 978 41,400
2023/01/26 979 991 979 981 34,800
2023/01/25 977 979 970 977 45,200
2023/01/24 975 985 972 981 59,800
2023/01/23 960 972 959 972 43,200
2023/01/20 959 965 955 955 33,300
2023/01/19 956 965 956 959 30,500
2023/01/18 955 961 950 958 31,700
2023/01/17 950 955 946 952 33,300
2023/01/16 956 961 950 950 34,800
2023/01/13 959 966 956 956 44,000
2023/01/12 961 964 955 963 22,100
2023/01/11 966 968 957 961 35,500
2023/01/10 955 969 955 966 43,100
2023/01/06 953 957 943 950 41,200
2023/01/05 962 962 953 955 34,000
2023/01/04 976 976 962 962 47,800

このページの先頭へ