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

ワットマン(9927)の株価時系列情報

ワットマン(9927)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
2009/12/30 110 110 108 108 5,000
2009/12/29 112 112 110 110 7,000
2009/12/28 111 111 107 111 17,000
2009/12/25 112 112 110 110 14,000
2009/12/24 110 113 110 111 12,000
2009/12/22 108 108 106 108 13,000
2009/12/21 105 111 105 109 25,000
2009/12/18 101 101 101 101 4,000
2009/12/17 103 104 98 101 24,000
2009/12/16 100 100 100 100 8,000
2009/12/15 101 101 101 101 2,000
2009/12/14 99 99 98 98 7,000
2009/12/08 100 104 100 104 5,000
2009/12/07 99 99 99 99 2,000
2009/12/03 101 101 98 99 5,000
2009/12/02 98 98 98 98 6,000
2009/12/01 97 97 97 97 11,000
2009/11/27 97 97 97 97 1,000
2009/11/26 98 98 98 98 8,000
2009/11/24 100 100 100 100 1,000
2009/11/20 105 105 98 98 4,000
2009/11/19 98 98 92 97 12,000
2009/11/18 96 100 96 98 7,000
2009/11/17 102 102 99 101 9,000
2009/11/16 106 106 100 106 9,000
2009/11/13 109 109 103 106 6,000
2009/11/11 108 108 108 108 1,000
2009/11/10 108 108 108 108 2,000
2009/11/09 106 106 106 106 2,000
2009/11/06 105 105 104 105 10,000
2009/11/05 106 106 105 105 17,000
2009/11/04 110 110 107 107 15,000
2009/11/02 108 110 107 110 15,000
2009/10/30 121 123 108 113 97,000
2009/10/29 122 122 116 116 24,000
2009/10/28 121 123 120 121 22,000
2009/10/27 115 120 115 120 17,000
2009/10/26 119 119 116 117 16,000
2009/10/23 123 123 117 120 17,000
2009/10/22 113 116 113 116 2,000
2009/10/21 119 119 112 116 29,000
2009/10/20 120 120 120 120 4,000
2009/10/19 116 116 116 116 2,000
2009/10/16 114 116 111 116 9,000
2009/10/15 115 117 115 115 16,000
2009/10/14 112 115 110 115 10,000
2009/10/13 111 113 111 113 15,000
2009/10/09 111 111 110 110 3,000
2009/10/08 109 110 107 107 15,000
2009/10/07 105 110 103 109 14,000
2009/10/06 103 103 101 102 4,000
2009/10/05 99 99 99 99 2,000
2009/10/02 96 98 95 98 6,000
2009/10/01 100 100 98 98 5,000
2009/09/29 101 101 100 100 2,000
2009/09/28 103 103 97 99 34,000
2009/09/25 108 108 108 108 1,000
2009/09/24 113 113 107 107 16,000
2009/09/18 114 117 111 113 17,000
2009/09/17 115 115 114 114 9,000
2009/09/16 117 117 115 115 14,000
2009/09/15 114 117 114 117 18,000
2009/09/14 113 115 113 114 18,000
2009/09/11 112 114 112 113 6,000
2009/09/10 111 116 111 114 12,000
2009/09/09 111 114 109 114 15,000
2009/09/08 112 112 109 111 20,000
2009/09/07 115 116 113 113 22,000
2009/09/04 116 119 115 115 14,000
2009/09/03 120 120 117 119 35,000
2009/09/02 122 122 120 120 21,000
2009/09/01 124 125 121 124 24,000
2009/08/31 128 128 124 124 19,000
2009/08/28 121 126 120 126 49,000
2009/08/27 123 123 120 120 35,000
2009/08/26 124 125 123 125 22,000
2009/08/25 126 127 124 126 21,000
2009/08/24 128 128 123 125 23,000
2009/08/21 127 127 123 126 12,000
2009/08/20 126 127 119 127 76,000
2009/08/19 141 141 119 125 291,000
2009/08/18 143 144 138 142 167,000
2009/08/17 141 148 136 140 351,000
2009/08/14 135 144 132 136 368,000
2009/08/13 130 134 128 131 184,000
2009/08/12 126 137 122 129 397,000
2009/08/11 122 130 121 124 130,000
2009/08/10 123 128 118 119 154,000
2009/08/07 134 166 120 122 2,173,000
2009/08/06 108 153 107 129 801,000
2009/08/05 106 110 106 108 23,000
2009/08/04 112 113 105 110 54,000
2009/08/03 123 135 109 112 554,000
2009/07/31 107 120 106 113 36,000
2009/07/30 108 109 103 108 88,000
2009/07/29 95 124 95 112 543,000
2009/07/28 95 95 94 94 5,000
2009/07/27 95 96 91 93 12,000
2009/07/24 95 95 95 95 1,000
2009/07/23 93 95 93 95 5,000
2009/07/21 95 96 95 96 2,000
2009/07/17 97 97 89 95 19,000
2009/07/16 94 94 94 94 2,000
2009/07/15 98 98 92 97 4,000
2009/07/14 87 96 87 96 14,000
2009/07/13 98 98 86 95 23,000
2009/07/10 98 98 92 95 12,000
2009/07/09 101 101 97 97 16,000
2009/07/08 99 100 95 97 29,000
2009/07/07 103 103 98 101 20,000
2009/07/06 104 107 99 99 24,000
2009/07/03 101 104 99 104 42,000
2009/07/02 102 106 97 99 81,000
2009/07/01 103 116 98 102 89,000
2009/06/30 93 107 93 102 148,000
2009/06/29 87 101 87 91 110,000
2009/06/26 86 87 86 86 6,000
2009/06/25 84 86 84 86 4,000
2009/06/24 84 88 82 87 16,000
2009/06/23 85 85 83 83 9,000
2009/06/22 85 87 84 84 17,000
2009/06/19 86 87 86 86 11,000
2009/06/18 86 88 85 85 29,000
2009/06/17 83 84 82 84 7,000
2009/06/16 81 92 81 82 78,000
2009/06/15 84 84 80 81 28,000
2009/06/12 83 83 83 83 1,000
2009/06/11 84 84 82 83 16,000
2009/06/10 82 83 80 83 21,000
2009/06/09 85 85 82 82 28,000
2009/06/08 82 82 79 82 19,000
2009/06/05 77 82 77 82 23,000
2009/06/04 76 77 76 76 9,000
2009/06/03 77 78 77 78 9,000
2009/06/02 77 77 76 77 6,000
2009/06/01 77 77 75 75 25,000
2009/05/29 80 80 78 79 5,000
2009/05/28 79 79 79 79 10,000
2009/05/27 79 79 78 78 2,000
2009/05/26 79 79 78 79 9,000
2009/05/25 78 80 76 80 20,000
2009/05/22 78 78 78 78 6,000
2009/05/21 77 79 77 77 14,000
2009/05/20 80 80 70 77 68,000
2009/05/19 81 81 78 79 22,000
2009/05/18 86 87 76 78 78,000
2009/05/15 77 84 76 83 104,000
2009/05/14 67 76 67 76 51,000
2009/05/13 65 68 64 68 6,000
2009/05/11 66 67 65 67 17,000
2009/05/08 67 69 65 69 22,000
2009/05/07 65 66 63 66 15,000
2009/05/01 64 64 64 64 2,000
2009/04/30 64 64 64 64 1,000
2009/04/28 64 64 64 64 2,000
2009/04/24 66 66 65 65 3,000
2009/04/23 65 65 64 65 5,000
2009/04/22 64 65 64 65 4,000
2009/04/21 66 66 63 66 18,000
2009/04/20 64 66 63 66 15,000
2009/04/17 64 64 64 64 9,000
2009/04/16 62 65 62 64 20,000
2009/04/15 60 61 60 61 17,000
2009/04/14 59 59 58 59 8,000
2009/04/13 58 60 58 60 7,000
2009/04/10 58 58 58 58 2,000
2009/04/09 57 57 57 57 1,000
2009/04/08 56 56 56 56 4,000
2009/04/07 57 58 53 56 25,000
2009/04/03 57 57 57 57 7,000
2009/04/02 56 56 55 56 8,000
2009/03/31 55 55 54 55 7,000
2009/03/30 55 57 55 56 29,000
2009/03/27 55 55 54 55 5,000
2009/03/26 54 55 53 54 18,000
2009/03/25 56 56 52 55 22,000
2009/03/24 55 56 55 55 16,000
2009/03/23 54 54 51 54 9,000
2009/03/19 53 54 52 54 5,000
2009/03/18 53 53 52 52 2,000
2009/03/17 52 54 50 54 7,000
2009/03/16 54 54 54 54 2,000
2009/03/13 55 55 52 53 3,000
2009/03/12 52 52 52 52 1,000
2009/03/10 55 55 55 55 3,000
2009/03/09 55 55 55 55 2,000
2009/03/06 54 56 54 55 14,000
2009/03/05 55 55 55 55 4,000
2009/03/03 55 55 53 54 17,000
2009/03/02 55 55 54 55 11,000
2009/02/27 55 55 55 55 2,000
2009/02/26 57 57 50 55 29,000
2009/02/25 56 58 55 56 8,000
2009/02/24 52 55 49 55 48,000
2009/02/23 55 57 50 55 36,000
2009/02/20 62 63 62 63 4,000
2009/02/19 64 64 60 61 11,000
2009/02/17 65 65 64 64 3,000
2009/02/16 65 66 65 65 8,000
2009/02/13 65 65 65 65 3,000
2009/02/12 65 65 64 65 6,000
2009/02/06 66 67 66 67 5,000
2009/02/04 68 68 68 68 2,000
2009/02/03 67 68 66 67 7,000
2009/02/02 67 70 67 69 6,000
2009/01/30 66 67 66 67 4,000
2009/01/29 66 67 66 67 3,000
2009/01/28 69 69 69 69 2,000
2009/01/27 67 67 67 67 3,000
2009/01/26 70 72 66 66 16,000
2009/01/22 71 71 70 70 5,000
2009/01/21 71 71 71 71 1,000
2009/01/20 71 72 70 72 12,000
2009/01/19 70 70 70 70 2,000
2009/01/16 69 69 69 69 2,000
2009/01/15 72 72 68 68 4,000
2009/01/14 64 72 64 72 19,000
2009/01/13 67 68 67 68 2,000
2009/01/09 66 67 66 67 2,000
2009/01/07 70 70 69 70 7,000
2009/01/05 69 69 69 69 3,000

このページの先頭へ