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 |
|---|---|---|---|---|---|
| 2024/12/30 | 965 | 974 | 959 | 974 | 76,000 |
| 2024/12/27 | 964 | 973 | 962 | 973 | 60,500 |
| 2024/12/26 | 948 | 964 | 947 | 964 | 111,500 |
| 2024/12/25 | 949 | 954 | 936 | 948 | 75,500 |
| 2024/12/24 | 953 | 953 | 942 | 948 | 56,900 |
| 2024/12/23 | 953 | 959 | 951 | 953 | 38,700 |
| 2024/12/20 | 964 | 969 | 951 | 951 | 83,100 |
| 2024/12/19 | 952 | 963 | 948 | 959 | 41,200 |
| 2024/12/18 | 960 | 960 | 954 | 958 | 29,400 |
| 2024/12/17 | 971 | 971 | 959 | 963 | 50,300 |
| 2024/12/16 | 972 | 973 | 966 | 966 | 23,700 |
| 2024/12/13 | 980 | 986 | 964 | 971 | 90,500 |
| 2024/12/12 | 995 | 1,000 | 987 | 987 | 65,000 |
| 2024/12/11 | 994 | 997 | 986 | 990 | 39,100 |
| 2024/12/10 | 998 | 998 | 987 | 994 | 41,200 |
| 2024/12/09 | 993 | 1,000 | 993 | 994 | 52,700 |
| 2024/12/06 | 979 | 994 | 979 | 990 | 64,200 |
| 2024/12/05 | 995 | 996 | 970 | 978 | 158,200 |
| 2024/12/04 | 1,020 | 1,022 | 994 | 997 | 103,100 |
| 2024/12/03 | 1,019 | 1,037 | 1,019 | 1,032 | 89,700 |
| 2024/12/02 | 1,027 | 1,027 | 1,015 | 1,015 | 43,800 |
| 2024/11/29 | 1,030 | 1,030 | 1,016 | 1,027 | 42,000 |
| 2024/11/28 | 1,020 | 1,032 | 1,020 | 1,032 | 45,100 |
| 2024/11/27 | 1,030 | 1,030 | 1,007 | 1,020 | 56,700 |
| 2024/11/26 | 1,009 | 1,029 | 1,007 | 1,026 | 73,800 |
| 2024/11/25 | 1,037 | 1,039 | 1,012 | 1,013 | 99,700 |
| 2024/11/22 | 1,040 | 1,048 | 1,030 | 1,040 | 69,100 |
| 2024/11/21 | 1,017 | 1,039 | 1,017 | 1,030 | 57,400 |
| 2024/11/20 | 1,025 | 1,032 | 1,005 | 1,017 | 103,900 |
| 2024/11/19 | 1,020 | 1,027 | 1,005 | 1,025 | 90,200 |
| 2024/11/18 | 1,005 | 1,030 | 1,002 | 1,020 | 100,000 |
| 2024/11/15 | 1,041 | 1,050 | 1,001 | 1,014 | 310,100 |
| 2024/11/14 | 1,118 | 1,118 | 1,055 | 1,062 | 231,100 |
| 2024/11/13 | 1,092 | 1,116 | 1,090 | 1,115 | 135,000 |
| 2024/11/12 | 1,113 | 1,132 | 1,091 | 1,101 | 215,600 |
| 2024/11/11 | 1,083 | 1,126 | 1,083 | 1,126 | 237,700 |
| 2024/11/08 | 1,075 | 1,089 | 1,066 | 1,079 | 168,100 |
| 2024/11/07 | 1,061 | 1,079 | 1,057 | 1,076 | 131,300 |
| 2024/11/06 | 1,074 | 1,078 | 1,052 | 1,058 | 114,000 |
| 2024/11/05 | 1,047 | 1,067 | 1,045 | 1,067 | 131,500 |
| 2024/11/01 | 1,050 | 1,077 | 1,045 | 1,048 | 231,900 |
| 2024/10/31 | 1,054 | 1,070 | 1,041 | 1,069 | 314,300 |
| 2024/10/30 | 1,079 | 1,093 | 1,054 | 1,054 | 556,400 |
| 2024/10/29 | 1,018 | 1,091 | 1,017 | 1,066 | 692,500 |
| 2024/10/28 | 990 | 1,050 | 985 | 1,030 | 989,700 |
| 2024/10/25 | 923 | 971 | 913 | 960 | 1,386,000 |
| 2024/10/24 | 914 | 924 | 907 | 924 | 68,100 |
| 2024/10/23 | 931 | 939 | 914 | 919 | 63,200 |
| 2024/10/22 | 946 | 947 | 931 | 937 | 72,300 |
| 2024/10/21 | 936 | 959 | 936 | 945 | 141,700 |
| 2024/10/18 | 934 | 934 | 926 | 934 | 43,800 |
| 2024/10/17 | 922 | 938 | 918 | 934 | 82,500 |
| 2024/10/16 | 915 | 930 | 913 | 922 | 109,000 |
| 2024/10/15 | 919 | 919 | 906 | 915 | 67,800 |
| 2024/10/11 | 912 | 919 | 907 | 910 | 83,900 |
| 2024/10/10 | 914 | 914 | 898 | 904 | 41,700 |
| 2024/10/09 | 902 | 913 | 901 | 907 | 92,000 |
| 2024/10/08 | 891 | 902 | 890 | 895 | 83,600 |
| 2024/10/07 | 895 | 897 | 888 | 895 | 60,200 |
| 2024/10/04 | 890 | 895 | 882 | 887 | 33,300 |
| 2024/10/03 | 891 | 896 | 882 | 890 | 55,800 |
| 2024/10/02 | 875 | 894 | 874 | 883 | 86,200 |
| 2024/10/01 | 867 | 877 | 867 | 876 | 37,800 |
| 2024/09/30 | 861 | 877 | 857 | 868 | 127,400 |
| 2024/09/27 | 861 | 888 | 858 | 881 | 355,700 |
| 2024/09/26 | 852 | 869 | 851 | 869 | 461,700 |
| 2024/09/25 | 855 | 864 | 851 | 859 | 246,200 |
| 2024/09/24 | 863 | 865 | 854 | 854 | 205,700 |
| 2024/09/20 | 859 | 864 | 857 | 860 | 115,300 |
| 2024/09/19 | 850 | 858 | 850 | 852 | 139,800 |
| 2024/09/18 | 842 | 850 | 842 | 847 | 91,300 |
| 2024/09/17 | 831 | 841 | 831 | 841 | 128,900 |
| 2024/09/13 | 831 | 837 | 829 | 831 | 90,300 |
| 2024/09/12 | 839 | 847 | 832 | 837 | 105,100 |
| 2024/09/11 | 854 | 854 | 820 | 824 | 203,600 |
| 2024/09/10 | 865 | 868 | 856 | 857 | 87,000 |
| 2024/09/09 | 842 | 857 | 842 | 856 | 113,000 |
| 2024/09/06 | 873 | 874 | 853 | 854 | 155,200 |
| 2024/09/05 | 874 | 883 | 871 | 874 | 109,800 |
| 2024/09/04 | 883 | 888 | 877 | 879 | 128,800 |
| 2024/09/03 | 888 | 894 | 888 | 889 | 60,500 |
| 2024/09/02 | 905 | 905 | 887 | 888 | 103,200 |
| 2024/08/30 | 899 | 903 | 897 | 903 | 57,000 |
| 2024/08/29 | 900 | 903 | 892 | 897 | 67,800 |
| 2024/08/28 | 904 | 905 | 899 | 901 | 28,200 |
| 2024/08/27 | 905 | 909 | 903 | 904 | 24,500 |
| 2024/08/26 | 895 | 904 | 892 | 904 | 48,100 |
| 2024/08/23 | 898 | 899 | 892 | 893 | 38,600 |
| 2024/08/22 | 886 | 898 | 886 | 898 | 31,300 |
| 2024/08/21 | 891 | 895 | 886 | 886 | 37,400 |
| 2024/08/20 | 890 | 900 | 890 | 894 | 46,500 |
| 2024/08/19 | 900 | 900 | 885 | 889 | 83,700 |
| 2024/08/16 | 912 | 914 | 900 | 908 | 49,800 |
| 2024/08/15 | 912 | 915 | 900 | 911 | 55,100 |
| 2024/08/14 | 906 | 910 | 891 | 910 | 72,500 |
| 2024/08/13 | 878 | 914 | 878 | 910 | 87,000 |
| 2024/08/09 | 882 | 882 | 853 | 870 | 103,900 |
| 2024/08/08 | 873 | 884 | 868 | 870 | 113,000 |
| 2024/08/07 | 880 | 906 | 876 | 892 | 81,100 |
| 2024/08/06 | 865 | 892 | 859 | 882 | 120,400 |
| 2024/08/05 | 872 | 889 | 818 | 835 | 170,400 |
| 2024/08/02 | 911 | 912 | 897 | 899 | 97,900 |
| 2024/08/01 | 947 | 947 | 925 | 933 | 74,200 |
| 2024/07/31 | 932 | 948 | 928 | 948 | 49,100 |
| 2024/07/30 | 935 | 936 | 926 | 932 | 43,700 |
| 2024/07/29 | 927 | 936 | 919 | 936 | 39,300 |
| 2024/07/26 | 923 | 930 | 918 | 918 | 39,300 |
| 2024/07/25 | 929 | 935 | 923 | 923 | 74,400 |
| 2024/07/24 | 948 | 948 | 932 | 933 | 34,000 |
| 2024/07/23 | 934 | 946 | 933 | 946 | 25,500 |
| 2024/07/22 | 939 | 942 | 932 | 932 | 31,400 |
| 2024/07/19 | 940 | 942 | 934 | 938 | 54,100 |
| 2024/07/18 | 943 | 948 | 937 | 937 | 35,500 |
| 2024/07/17 | 939 | 948 | 939 | 947 | 29,000 |
| 2024/07/16 | 955 | 955 | 938 | 938 | 48,100 |
| 2024/07/12 | 946 | 956 | 945 | 949 | 50,500 |
| 2024/07/11 | 954 | 955 | 943 | 943 | 44,600 |
| 2024/07/10 | 950 | 953 | 943 | 950 | 50,200 |
| 2024/07/09 | 946 | 952 | 942 | 950 | 44,700 |
| 2024/07/08 | 960 | 961 | 941 | 943 | 54,900 |
| 2024/07/05 | 957 | 960 | 953 | 960 | 46,600 |
| 2024/07/04 | 948 | 957 | 946 | 957 | 83,500 |
| 2024/07/03 | 937 | 948 | 937 | 946 | 43,700 |
| 2024/07/02 | 943 | 949 | 939 | 940 | 50,600 |
| 2024/07/01 | 947 | 950 | 936 | 939 | 73,400 |
| 2024/06/28 | 945 | 945 | 932 | 939 | 78,600 |
| 2024/06/27 | 940 | 946 | 939 | 944 | 70,500 |
| 2024/06/26 | 941 | 943 | 937 | 938 | 71,800 |
| 2024/06/25 | 920 | 941 | 917 | 937 | 140,500 |
| 2024/06/24 | 910 | 917 | 906 | 917 | 72,500 |
| 2024/06/21 | 911 | 918 | 907 | 907 | 93,400 |
| 2024/06/20 | 915 | 917 | 908 | 910 | 59,300 |
| 2024/06/19 | 911 | 913 | 908 | 913 | 44,200 |
| 2024/06/18 | 901 | 915 | 901 | 906 | 72,300 |
| 2024/06/17 | 900 | 903 | 888 | 897 | 64,800 |
| 2024/06/14 | 891 | 902 | 891 | 900 | 67,800 |
| 2024/06/13 | 900 | 901 | 891 | 891 | 54,100 |
| 2024/06/12 | 903 | 905 | 901 | 901 | 38,000 |
| 2024/06/11 | 903 | 905 | 898 | 900 | 36,700 |
| 2024/06/10 | 904 | 908 | 901 | 903 | 65,000 |
| 2024/06/07 | 898 | 906 | 895 | 904 | 37,500 |
| 2024/06/06 | 900 | 903 | 894 | 898 | 32,200 |
| 2024/06/05 | 905 | 906 | 899 | 899 | 46,800 |
| 2024/06/04 | 893 | 909 | 893 | 905 | 52,500 |
| 2024/06/03 | 898 | 900 | 891 | 893 | 59,400 |
| 2024/05/31 | 892 | 898 | 889 | 898 | 50,800 |
| 2024/05/30 | 883 | 888 | 878 | 888 | 87,000 |
| 2024/05/29 | 903 | 903 | 882 | 882 | 144,200 |
| 2024/05/28 | 906 | 912 | 903 | 903 | 50,700 |
| 2024/05/27 | 907 | 907 | 902 | 907 | 54,300 |
| 2024/05/24 | 905 | 912 | 903 | 906 | 51,900 |
| 2024/05/23 | 910 | 914 | 906 | 911 | 48,200 |
| 2024/05/22 | 906 | 911 | 903 | 908 | 61,800 |
| 2024/05/21 | 916 | 920 | 907 | 907 | 55,000 |
| 2024/05/20 | 912 | 920 | 911 | 916 | 51,200 |
| 2024/05/17 | 899 | 914 | 899 | 912 | 58,900 |
| 2024/05/16 | 911 | 911 | 898 | 898 | 94,700 |
| 2024/05/15 | 925 | 925 | 910 | 910 | 78,900 |
| 2024/05/14 | 925 | 932 | 916 | 925 | 98,200 |
| 2024/05/13 | 926 | 928 | 915 | 924 | 78,700 |
| 2024/05/10 | 928 | 930 | 921 | 925 | 41,100 |
| 2024/05/09 | 925 | 930 | 922 | 925 | 29,200 |
| 2024/05/08 | 925 | 931 | 920 | 920 | 49,700 |
| 2024/05/07 | 922 | 929 | 920 | 923 | 39,300 |
| 2024/05/02 | 925 | 928 | 916 | 922 | 70,900 |
| 2024/05/01 | 930 | 934 | 926 | 927 | 28,100 |
| 2024/04/30 | 928 | 930 | 920 | 928 | 38,700 |
| 2024/04/26 | 926 | 929 | 916 | 928 | 37,700 |
| 2024/04/25 | 931 | 931 | 924 | 927 | 51,100 |
| 2024/04/24 | 936 | 940 | 930 | 938 | 54,800 |
| 2024/04/23 | 933 | 933 | 925 | 932 | 28,500 |
| 2024/04/22 | 919 | 932 | 914 | 926 | 89,100 |
| 2024/04/19 | 920 | 920 | 894 | 904 | 127,100 |
| 2024/04/18 | 905 | 923 | 905 | 920 | 47,300 |
| 2024/04/17 | 920 | 921 | 904 | 905 | 93,700 |
| 2024/04/16 | 933 | 934 | 917 | 917 | 100,500 |
| 2024/04/15 | 942 | 945 | 935 | 938 | 62,400 |
| 2024/04/12 | 948 | 950 | 944 | 946 | 47,300 |
| 2024/04/11 | 945 | 947 | 938 | 943 | 49,000 |
| 2024/04/10 | 957 | 958 | 948 | 949 | 53,400 |
| 2024/04/09 | 959 | 959 | 952 | 959 | 33,000 |
| 2024/04/08 | 956 | 957 | 951 | 956 | 36,900 |
| 2024/04/05 | 940 | 953 | 940 | 951 | 61,900 |
| 2024/04/04 | 957 | 957 | 943 | 949 | 77,900 |
| 2024/04/03 | 945 | 961 | 945 | 956 | 80,200 |
| 2024/04/02 | 975 | 975 | 945 | 950 | 128,400 |
| 2024/04/01 | 986 | 991 | 972 | 973 | 173,100 |
| 2024/03/29 | 982 | 1,002 | 981 | 986 | 124,700 |
| 2024/03/28 | 979 | 982 | 967 | 967 | 209,800 |
| 2024/03/27 | 990 | 995 | 985 | 985 | 257,300 |
| 2024/03/26 | 991 | 996 | 984 | 994 | 140,800 |
| 2024/03/25 | 998 | 999 | 990 | 992 | 144,600 |
| 2024/03/22 | 1,000 | 1,000 | 992 | 998 | 90,900 |
| 2024/03/21 | 1,008 | 1,008 | 992 | 995 | 222,400 |
| 2024/03/19 | 1,000 | 1,005 | 998 | 1,005 | 54,500 |
| 2024/03/18 | 1,005 | 1,005 | 999 | 1,000 | 62,700 |
| 2024/03/15 | 1,000 | 1,004 | 998 | 1,004 | 61,300 |
| 2024/03/14 | 994 | 1,005 | 992 | 1,004 | 90,600 |
| 2024/03/13 | 997 | 1,001 | 988 | 992 | 92,000 |
| 2024/03/12 | 983 | 997 | 980 | 997 | 112,200 |
| 2024/03/11 | 994 | 996 | 974 | 979 | 124,000 |
| 2024/03/08 | 991 | 1,002 | 986 | 996 | 132,100 |
| 2024/03/07 | 998 | 999 | 989 | 995 | 94,000 |
| 2024/03/06 | 992 | 1,000 | 988 | 994 | 103,700 |
| 2024/03/05 | 991 | 996 | 978 | 992 | 97,200 |
| 2024/03/04 | 995 | 1,002 | 988 | 993 | 105,900 |
| 2024/03/01 | 1,000 | 1,002 | 992 | 993 | 84,300 |
| 2024/02/29 | 1,006 | 1,008 | 996 | 1,000 | 134,800 |
| 2024/02/28 | 1,006 | 1,015 | 1,006 | 1,011 | 43,900 |
| 2024/02/27 | 1,026 | 1,026 | 1,007 | 1,011 | 64,000 |
| 2024/02/26 | 1,022 | 1,027 | 1,019 | 1,019 | 53,100 |
| 2024/02/22 | 1,030 | 1,030 | 1,017 | 1,021 | 60,000 |
| 2024/02/21 | 1,034 | 1,034 | 1,024 | 1,030 | 44,900 |
| 2024/02/20 | 1,038 | 1,046 | 1,029 | 1,034 | 75,200 |
| 2024/02/19 | 1,017 | 1,033 | 1,017 | 1,033 | 90,700 |
| 2024/02/16 | 998 | 1,021 | 996 | 1,017 | 120,800 |
| 2024/02/15 | 1,008 | 1,012 | 988 | 989 | 166,900 |
| 2024/02/14 | 1,010 | 1,033 | 1,006 | 1,012 | 87,300 |
| 2024/02/13 | 1,047 | 1,058 | 995 | 1,010 | 206,900 |
| 2024/02/09 | 1,010 | 1,018 | 1,002 | 1,018 | 81,600 |
| 2024/02/08 | 1,013 | 1,020 | 1,004 | 1,015 | 85,400 |
| 2024/02/07 | 1,027 | 1,028 | 1,011 | 1,013 | 72,300 |
| 2024/02/06 | 1,025 | 1,027 | 1,018 | 1,023 | 57,700 |
| 2024/02/05 | 1,023 | 1,028 | 1,018 | 1,023 | 41,300 |
| 2024/02/02 | 1,015 | 1,022 | 1,009 | 1,021 | 55,800 |
| 2024/02/01 | 1,021 | 1,021 | 1,011 | 1,011 | 72,800 |
| 2024/01/31 | 1,028 | 1,029 | 1,018 | 1,027 | 56,600 |
| 2024/01/30 | 1,035 | 1,042 | 1,027 | 1,027 | 66,500 |
| 2024/01/29 | 1,041 | 1,041 | 1,031 | 1,037 | 50,600 |
| 2024/01/26 | 1,035 | 1,040 | 1,031 | 1,032 | 62,400 |
| 2024/01/25 | 1,030 | 1,043 | 1,029 | 1,041 | 100,000 |
| 2024/01/24 | 1,048 | 1,048 | 1,030 | 1,034 | 105,700 |
| 2024/01/23 | 1,054 | 1,062 | 1,048 | 1,048 | 85,600 |
| 2024/01/22 | 1,046 | 1,057 | 1,041 | 1,052 | 65,200 |
| 2024/01/19 | 1,059 | 1,061 | 1,042 | 1,044 | 55,900 |
| 2024/01/18 | 1,059 | 1,059 | 1,048 | 1,054 | 42,700 |
| 2024/01/17 | 1,044 | 1,070 | 1,044 | 1,059 | 78,600 |
| 2024/01/16 | 1,056 | 1,061 | 1,041 | 1,044 | 53,500 |
| 2024/01/15 | 1,043 | 1,056 | 1,043 | 1,055 | 69,400 |
| 2024/01/12 | 1,040 | 1,050 | 1,035 | 1,040 | 69,200 |
| 2024/01/11 | 1,048 | 1,050 | 1,036 | 1,038 | 61,000 |
| 2024/01/10 | 1,058 | 1,059 | 1,045 | 1,045 | 62,700 |
| 2024/01/09 | 1,049 | 1,062 | 1,049 | 1,055 | 99,200 |
| 2024/01/05 | 1,049 | 1,054 | 1,043 | 1,047 | 48,200 |
| 2024/01/04 | 1,039 | 1,045 | 1,024 | 1,043 | 65,700 |