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
2026/08/20 973 977 959 969 77,500
2026/08/19 963 986 960 965 102,700
2026/08/18 973 975 957 966 109,900
2026/08/17 994 997 971 971 248,700
2026/08/14 952 1,017 952 1,000 400,800
2026/08/13 950 959 946 958 77,600
2026/08/12 945 956 943 954 88,500
2026/08/10 942 948 935 941 67,400
2026/08/07 937 947 934 942 78,600
2026/08/06 929 936 916 935 99,100
2026/08/05 933 936 928 930 69,000
2026/08/04 941 945 934 934 73,400
2026/08/03 944 950 936 939 79,000
2026/07/31 956 959 944 944 86,300
2026/07/30 972 972 956 964 96,100
2026/07/29 958 985 954 977 99,800
2026/07/28 952 957 948 957 55,800
2026/07/27 942 959 942 957 49,800
2026/07/24 940 947 933 942 49,500
2026/07/23 941 943 934 937 46,200
2026/07/22 948 953 935 944 59,900
2026/07/21 950 962 944 948 81,300
2026/07/17 946 956 943 943 52,900
2026/07/16 944 954 942 943 47,100
2026/07/15 945 949 939 944 47,900
2026/07/14 946 952 933 933 57,500
2026/07/13 933 944 933 933 46,900
2026/07/10 937 944 930 932 69,200
2026/07/09 945 945 935 936 56,000
2026/07/08 940 952 940 948 60,600
2026/07/07 932 943 928 939 63,700
2026/07/06 926 938 925 931 57,300
2026/07/03 932 938 927 927 53,100
2026/07/02 934 939 931 932 46,600
2026/07/01 935 936 922 925 58,500
2026/06/30 953 953 932 935 48,300
2026/06/29 928 954 927 946 104,800
2026/06/26 920 924 916 918 37,400
2026/06/25 911 925 911 920 48,700
2026/06/24 910 923 910 911 39,800
2026/06/23 915 917 907 910 64,700
2026/06/22 925 930 916 919 33,600
2026/06/19 914 928 910 928 77,100
2026/06/18 915 920 909 914 48,000
2026/06/17 920 927 915 915 41,100
2026/06/16 922 922 910 914 57,500
2026/06/15 940 944 926 926 61,200
2026/06/12 928 945 927 940 87,100
2026/06/11 935 939 925 931 61,600
2026/06/10 915 935 915 935 60,800
2026/06/09 918 923 915 915 58,500
2026/06/08 906 922 906 919 72,000
2026/06/05 901 914 900 906 54,000
2026/06/04 911 914 900 900 90,600
2026/06/03 910 923 897 922 91,700
2026/06/02 918 918 907 910 45,200
2026/06/01 925 925 908 923 89,400
2026/05/29 924 935 924 928 46,500
2026/05/28 937 938 926 930 50,700
2026/05/27 929 934 924 933 70,700
2026/05/26 911 926 908 926 69,500
2026/05/25 927 931 907 914 97,400
2026/05/22 918 931 914 927 47,600
2026/05/21 926 933 919 919 56,600
2026/05/20 939 942 917 925 66,600
2026/05/19 920 939 914 932 77,800
2026/05/18 926 926 905 910 85,400
2026/05/15 912 933 910 927 83,300
2026/05/14 919 920 894 907 138,900
2026/05/13 933 933 916 916 116,900
2026/05/12 949 951 933 935 46,700
2026/05/11 949 953 944 949 62,800
2026/05/08 949 959 948 950 54,500
2026/05/07 964 964 949 949 83,800
2026/05/01 970 970 958 959 33,000
2026/04/30 966 970 955 967 66,800
2026/04/28 962 968 956 966 91,200
2026/04/27 943 960 943 954 70,000
2026/04/24 943 949 933 943 90,100
2026/04/23 964 969 944 944 89,000
2026/04/22 988 989 970 972 51,500
2026/04/21 995 995 982 986 45,300
2026/04/20 995 997 984 985 42,300
2026/04/17 995 999 987 989 57,700
2026/04/16 1,008 1,023 1,002 1,002 90,100
2026/04/15 992 1,015 990 1,006 70,600
2026/04/14 1,032 1,039 989 989 110,600
2026/04/13 1,037 1,050 1,029 1,036 108,700
2026/04/10 1,025 1,042 1,025 1,042 170,800
2026/04/09 1,005 1,024 1,002 1,019 156,800
2026/04/08 999 1,004 994 1,000 74,600
2026/04/07 1,002 1,002 986 992 127,100
2026/04/06 996 1,000 991 994 63,600
2026/04/03 991 1,002 984 996 73,600
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