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
2010/12/30 93 93 93 93 1,000
2010/12/29 92 93 92 93 34,000
2010/12/28 94 94 94 94 2,000
2010/12/27 0 0 0 94 0
2010/12/24 93 94 93 94 11,000
2010/12/22 92 93 92 93 34,000
2010/12/21 92 92 91 91 9,000
2010/12/20 93 93 92 92 7,000
2010/12/17 93 93 91 92 15,000
2010/12/16 94 94 93 93 13,000
2010/12/15 96 97 94 94 40,000
2010/12/14 0 0 0 94 0
2010/12/13 0 0 0 94 0
2010/12/10 0 0 0 94 0
2010/12/09 94 94 94 94 5,000
2010/12/08 94 94 94 94 4,000
2010/12/07 94 94 93 93 3,000
2010/12/06 92 94 92 94 2,000
2010/12/03 94 94 94 94 4,000
2010/12/02 92 94 92 93 11,000
2010/12/01 92 92 92 92 1,000
2010/11/30 93 93 92 92 5,000
2010/11/29 92 92 92 92 2,000
2010/11/26 94 94 93 93 6,000
2010/11/25 93 94 93 94 2,000
2010/11/24 92 94 92 94 3,000
2010/11/22 93 94 93 94 6,000
2010/11/19 90 92 90 92 26,000
2010/11/18 88 88 88 88 1,000
2010/11/17 0 0 0 88 0
2010/11/16 88 88 88 88 2,000
2010/11/15 89 89 88 88 3,000
2010/11/12 87 87 87 87 4,000
2010/11/11 88 88 87 87 5,000
2010/11/10 89 89 89 89 1,000
2010/11/09 88 88 88 88 2,000
2010/11/08 87 88 87 88 3,000
2010/11/05 87 87 87 87 1,000
2010/11/04 87 87 85 87 7,000
2010/11/02 89 89 87 87 11,000
2010/11/01 90 90 90 90 3,000
2010/10/29 89 89 89 89 4,000
2010/10/28 92 92 92 92 1,000
2010/10/27 91 91 91 91 2,000
2010/10/26 89 90 89 90 2,000
2010/10/25 0 0 0 88 0
2010/10/22 89 89 88 88 6,000
2010/10/21 89 89 89 89 1,000
2010/10/20 89 90 89 90 3,000
2010/10/19 89 89 87 88 9,000
2010/10/18 90 90 89 89 7,000
2010/10/15 90 90 90 90 4,000
2010/10/14 91 91 91 91 1,000
2010/10/13 0 0 0 92 0
2010/10/12 92 92 92 92 10,000
2010/10/08 93 93 92 92 15,000
2010/10/07 93 93 92 92 3,000
2010/10/06 93 93 92 93 22,000
2010/10/05 93 94 93 94 4,000
2010/10/04 95 99 95 96 27,000
2010/10/01 98 99 95 95 33,000
2010/09/30 103 103 98 98 47,000
2010/09/29 95 114 95 108 73,000
2010/09/28 95 95 95 95 2,000
2010/09/27 93 96 93 96 8,000
2010/09/24 96 96 96 96 3,000
2010/09/22 94 97 94 96 17,000
2010/09/21 97 97 94 94 9,000
2010/09/17 94 96 92 96 60,000
2010/09/16 96 96 93 93 4,000
2010/09/15 95 95 93 94 9,000
2010/09/14 97 97 92 95 28,000
2010/09/13 96 96 96 96 7,000
2010/09/10 97 97 93 95 8,000
2010/09/09 91 97 91 97 8,000
2010/09/08 92 92 92 92 4,000
2010/09/07 91 95 91 93 38,000
2010/09/06 92 92 92 92 2,000
2010/09/03 0 0 0 91 0
2010/09/02 0 0 0 91 0
2010/09/01 93 93 91 91 2,000
2010/08/31 91 91 91 91 8,000
2010/08/30 95 95 94 94 4,000
2010/08/27 93 93 93 93 5,000
2010/08/26 91 93 90 93 3,000
2010/08/25 93 93 91 91 2,000
2010/08/24 0 0 0 92 0
2010/08/23 92 92 92 92 28,000
2010/08/20 96 96 91 91 9,000
2010/08/19 91 95 91 95 9,000
2010/08/18 0 0 0 93 0
2010/08/17 93 93 92 93 3,000
2010/08/16 96 96 96 96 3,000
2010/08/13 96 96 96 96 3,000
2010/08/12 96 96 94 96 4,000
2010/08/11 0 0 0 97 0
2010/08/10 0 0 0 97 0
2010/08/09 0 0 0 97 0
2010/08/06 0 0 0 97 0
2010/08/05 96 97 96 97 3,000
2010/08/04 97 99 97 99 4,000
2010/08/03 99 99 96 97 14,000
2010/08/02 102 102 100 100 5,000
2010/07/30 0 0 0 102 0
2010/07/29 101 102 101 102 2,000
2010/07/28 99 101 99 101 11,000
2010/07/27 99 99 99 99 5,000
2010/07/26 0 0 0 98 0
2010/07/23 0 0 0 98 0
2010/07/22 98 98 97 98 6,000
2010/07/21 99 99 97 97 7,000
2010/07/20 99 101 99 101 4,000
2010/07/16 103 103 100 100 4,000
2010/07/15 103 103 103 103 2,000
2010/07/14 102 102 102 102 1,000
2010/07/13 99 99 99 99 1,000
2010/07/12 100 100 99 99 11,000
2010/07/09 100 100 99 99 7,000
2010/07/08 0 0 0 100 0
2010/07/07 100 100 100 100 1,000
2010/07/06 0 0 0 100 0
2010/07/05 100 101 100 100 33,000
2010/07/02 100 100 100 100 6,000
2010/07/01 100 100 100 100 66,000
2010/06/30 102 102 100 100 5,000
2010/06/29 104 104 102 102 7,000
2010/06/28 103 103 103 103 1,000
2010/06/25 105 105 103 103 3,000
2010/06/24 106 106 106 106 3,000
2010/06/23 105 106 104 106 21,000
2010/06/22 104 105 104 105 6,000
2010/06/21 105 105 104 105 10,000
2010/06/18 106 106 105 105 8,000
2010/06/17 106 106 106 106 20,000
2010/06/16 104 106 104 106 3,000
2010/06/15 110 110 105 105 7,000
2010/06/14 103 106 103 106 4,000
2010/06/11 103 103 103 103 1,000
2010/06/10 101 103 101 103 9,000
2010/06/09 102 104 101 104 20,000
2010/06/08 102 103 102 103 2,000
2010/06/07 104 105 103 105 11,000
2010/06/04 105 105 105 105 7,000
2010/06/03 104 107 104 107 8,000
2010/06/02 105 107 103 103 18,000
2010/06/01 105 108 105 108 2,000
2010/05/31 0 0 0 109 0
2010/05/28 106 109 105 109 14,000
2010/05/27 107 110 105 110 11,000
2010/05/26 0 0 0 110 0
2010/05/25 107 110 106 110 9,000
2010/05/24 113 113 110 110 2,000
2010/05/21 110 114 108 114 12,000
2010/05/20 115 115 115 115 5,000
2010/05/19 115 115 115 115 14,000
2010/05/18 113 114 113 114 20,000
2010/05/17 118 118 115 116 18,000
2010/05/14 121 122 118 122 44,000
2010/05/13 120 121 119 121 10,000
2010/05/12 116 128 115 121 53,000
2010/05/11 121 121 113 113 24,000
2010/05/10 117 119 117 119 10,000
2010/05/07 119 119 117 119 20,000
2010/05/06 123 124 122 122 17,000
2010/04/30 125 125 123 124 11,000
2010/04/28 124 124 124 124 6,000
2010/04/27 121 124 121 124 30,000
2010/04/26 121 124 121 124 16,000
2010/04/23 121 122 119 120 20,000
2010/04/22 121 124 120 123 18,000
2010/04/21 120 122 120 121 8,000
2010/04/20 122 124 122 122 28,000
2010/04/19 122 122 120 121 6,000
2010/04/16 122 124 122 124 7,000
2010/04/15 124 124 122 124 14,000
2010/04/14 126 126 122 122 21,000
2010/04/13 128 128 125 127 43,000
2010/04/12 121 128 121 126 77,000
2010/04/09 118 121 118 120 27,000
2010/04/08 118 119 118 119 13,000
2010/04/07 118 119 118 119 28,000
2010/04/06 119 119 117 117 8,000
2010/04/05 117 119 117 118 24,000
2010/04/02 121 121 117 119 47,000
2010/04/01 124 127 117 121 125,000
2010/03/31 120 122 119 120 53,000
2010/03/30 126 126 120 124 202,000
2010/03/29 114 148 114 130 2,037,000
2010/03/26 104 106 104 106 4,000
2010/03/25 105 105 103 104 5,000
2010/03/24 105 106 105 105 3,000
2010/03/23 105 107 105 107 6,000
2010/03/19 106 106 105 105 6,000
2010/03/18 106 106 104 104 8,000
2010/03/17 102 105 102 105 10,000
2010/03/16 102 102 101 101 6,000
2010/03/15 103 103 100 100 13,000
2010/03/12 100 100 100 100 1,000
2010/03/11 101 101 101 101 1,000
2010/03/08 100 100 100 100 17,000
2010/03/05 103 103 100 100 20,000
2010/03/04 100 100 99 100 5,000
2010/03/03 100 100 100 100 11,000
2010/03/02 101 101 100 100 5,000
2010/03/01 100 101 100 100 5,000
2010/02/26 100 100 99 99 3,000
2010/02/25 100 101 99 99 7,000
2010/02/24 101 101 100 100 4,000
2010/02/23 100 101 100 101 10,000
2010/02/22 103 103 101 101 12,000
2010/02/19 104 104 102 102 4,000
2010/02/18 103 103 99 101 11,000
2010/02/17 100 101 100 101 5,000
2010/02/16 102 102 102 102 2,000
2010/02/15 106 106 102 102 27,000
2010/02/12 107 107 105 106 18,000
2010/02/10 106 108 106 107 12,000
2010/02/09 105 107 105 107 4,000
2010/02/08 103 105 103 105 4,000
2010/02/05 109 110 108 108 16,000
2010/02/04 110 110 109 110 13,000
2010/02/03 113 113 111 111 12,000
2010/02/02 115 118 112 113 28,000
2010/02/01 113 113 111 111 7,000
2010/01/29 110 115 110 113 27,000
2010/01/28 112 113 111 112 9,000
2010/01/27 110 113 110 112 13,000
2010/01/26 112 112 111 111 4,000
2010/01/25 112 112 110 112 8,000
2010/01/22 113 113 112 113 7,000
2010/01/21 113 113 112 112 9,000
2010/01/20 111 115 110 112 21,000
2010/01/19 108 108 108 108 4,000
2010/01/18 107 112 107 107 23,000
2010/01/15 108 108 107 107 3,000
2010/01/14 106 107 106 107 3,000
2010/01/13 104 109 104 109 4,000
2010/01/12 109 109 104 104 6,000
2010/01/07 107 108 107 108 5,000
2010/01/06 105 106 104 106 14,000
2010/01/05 107 110 105 105 11,000
2010/01/04 108 108 106 106 5,000

このページの先頭へ