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
2026/03/27 968 980 966 972 296,000
2026/03/26 957 969 953 967 168,400
2026/03/25 955 964 955 964 137,200
2026/03/24 935 951 935 948 92,900
2026/03/23 930 930 921 922 183,000
2026/03/19 941 947 933 934 113,500
2026/03/18 941 952 939 951 108,400
2026/03/17 931 943 931 936 59,300
2026/03/16 931 940 931 931 108,300
2026/03/13 938 944 931 933 105,400
2026/03/12 950 950 941 945 98,800
2026/03/11 960 965 953 953 87,500
2026/03/10 959 960 948 951 89,700
2026/03/09 933 954 931 948 149,900
2026/03/06 956 965 947 961 76,800
2026/03/05 969 980 963 966 94,300
2026/03/04 950 961 940 956 142,100
2026/03/03 977 977 958 958 149,600
2026/03/02 970 990 960 983 155,600
2026/02/27 969 979 968 976 68,300
2026/02/26 970 978 965 967 69,600
2026/02/25 969 972 964 969 58,000
2026/02/24 966 972 961 966 81,200
2026/02/20 975 975 962 968 88,500
2026/02/19 971 976 963 974 52,200
2026/02/18 978 978 971 973 38,400
2026/02/17 973 980 969 970 62,600
2026/02/16 986 989 970 973 115,500
2026/02/13 972 979 961 961 67,900
2026/02/12 973 982 971 978 88,200
2026/02/10 970 975 966 966 61,000
2026/02/09 969 974 965 973 110,300
2026/02/06 955 965 950 958 87,300
2026/02/05 960 965 956 958 51,300
2026/02/04 941 960 941 956 59,100
2026/02/03 947 951 940 943 91,300
2026/02/02 959 966 950 956 91,000
2026/01/30 940 953 938 953 56,700
2026/01/29 931 941 924 937 70,800
2026/01/28 939 939 927 929 99,900
2026/01/27 949 949 939 939 63,100
2026/01/26 952 955 948 949 60,700
2026/01/23 966 969 959 963 72,600
2026/01/22 951 969 951 968 78,200
2026/01/21 959 959 942 943 120,300
2026/01/20 962 965 959 961 55,900
2026/01/19 973 973 962 962 59,500
2026/01/16 966 973 961 973 50,100
2026/01/15 956 969 956 967 58,400
2026/01/14 954 959 951 957 58,100
2026/01/13 974 974 953 954 105,100
2026/01/09 967 975 967 970 35,800
2026/01/08 971 975 964 967 43,800
2026/01/07 958 971 955 971 66,200
2026/01/06 955 963 955 958 40,200
2026/01/05 964 966 952 954 69,200

このページの先頭へ