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
2011/12/30 99 99 97 99 24,000
2011/12/29 97 100 96 100 44,000
2011/12/28 99 99 96 97 35,000
2011/12/27 98 99 98 98 20,000
2011/12/26 100 100 97 100 46,000
2011/12/22 98 103 97 100 48,000
2011/12/21 99 100 98 99 37,000
2011/12/20 95 99 95 99 69,000
2011/12/19 100 100 94 97 209,000
2011/12/16 105 105 100 101 153,000
2011/12/15 114 114 103 105 252,000
2011/12/14 114 115 112 115 138,000
2011/12/13 115 115 111 113 176,000
2011/12/12 119 123 110 114 867,000
2011/12/09 101 120 101 111 1,066,000
2011/12/08 103 103 101 103 100,000
2011/12/07 99 105 97 105 166,000
2011/12/06 107 108 99 100 338,000
2011/12/05 95 111 94 109 917,000
2011/12/02 93 101 93 96 642,000
2011/12/01 92 94 92 92 24,000
2011/11/30 91 91 91 91 1,000
2011/11/29 90 92 90 92 34,000
2011/11/28 89 90 88 90 8,000
2011/11/25 89 89 88 89 21,000
2011/11/24 89 90 88 90 15,000
2011/11/22 90 90 89 90 28,000
2011/11/21 89 91 89 90 30,000
2011/11/18 91 91 89 89 24,000
2011/11/17 90 91 88 91 49,000
2011/11/16 91 92 90 91 28,000
2011/11/15 92 92 90 92 50,000
2011/11/14 90 92 90 92 35,000
2011/11/11 89 90 89 90 46,000
2011/11/10 89 91 88 91 77,000
2011/11/09 90 91 89 91 55,000
2011/11/08 91 92 89 89 135,000
2011/11/07 92 92 91 92 25,000
2011/11/04 92 93 90 91 53,000
2011/11/02 93 93 90 91 113,000
2011/11/01 95 95 93 93 184,000
2011/10/31 97 98 96 98 186,000
2011/10/28 110 116 98 98 1,960,000
2011/10/27 101 101 99 101 127,000
2011/10/26 98 100 98 99 60,000
2011/10/25 98 100 97 100 87,000
2011/10/24 96 98 94 98 56,000
2011/10/21 97 108 94 96 556,000
2011/10/20 93 95 93 95 40,000
2011/10/19 94 94 92 94 62,000
2011/10/18 92 95 91 95 42,000
2011/10/17 95 95 91 93 167,000
2011/10/14 97 97 95 95 48,000
2011/10/13 98 98 94 96 143,000
2011/10/12 99 99 97 98 101,000
2011/10/11 105 105 97 102 312,000
2011/10/07 96 107 95 96 1,308,000
2011/10/06 90 92 89 91 78,000
2011/10/05 93 93 88 89 111,000
2011/10/04 88 96 85 92 185,000
2011/10/03 91 91 88 89 64,000
2011/09/30 93 93 91 92 25,000
2011/09/29 91 93 89 91 77,000
2011/09/28 92 95 90 91 67,000
2011/09/27 93 93 90 93 46,000
2011/09/26 95 97 88 89 210,000
2011/09/22 106 106 99 100 274,000
2011/09/21 113 113 106 108 207,000
2011/09/20 105 115 103 113 395,000
2011/09/16 105 105 101 104 96,000
2011/09/15 102 109 100 104 282,000
2011/09/14 99 103 98 102 151,000
2011/09/13 99 104 99 100 176,000
2011/09/12 100 100 97 100 143,000
2011/09/09 102 104 102 102 78,000
2011/09/08 105 105 101 102 146,000
2011/09/07 107 108 101 102 358,000
2011/09/06 102 124 100 109 1,758,000
2011/09/05 104 104 99 101 134,000
2011/09/02 106 106 105 105 43,000
2011/09/01 108 109 105 106 134,000
2011/08/31 110 111 107 107 126,000
2011/08/30 108 109 106 109 91,000
2011/08/29 108 108 106 107 116,000
2011/08/26 111 111 103 105 404,000
2011/08/25 109 120 107 113 348,000
2011/08/24 116 118 105 105 378,000
2011/08/23 124 124 114 116 408,000
2011/08/22 120 133 120 126 596,000
2011/08/19 120 122 116 118 158,000
2011/08/18 119 124 116 122 230,000
2011/08/17 122 124 117 120 229,000
2011/08/16 127 129 121 123 215,000
2011/08/15 122 130 120 126 343,000
2011/08/12 126 129 117 120 462,000
2011/08/11 120 131 118 129 586,000
2011/08/10 132 136 121 123 1,084,000
2011/08/09 132 138 114 127 1,485,000
2011/08/08 146 155 123 127 2,393,000
2011/08/05 153 158 137 151 2,296,000
2011/08/04 177 207 147 153 6,667,000
2011/08/03 129 167 123 167 5,887,000
2011/08/02 97 117 96 117 1,303,000
2011/08/01 87 87 87 87 1,000
2011/07/29 89 89 88 88 3,000
2011/07/28 90 90 90 90 1,000
2011/07/27 90 92 90 92 12,000
2011/07/26 91 91 91 91 5,000
2011/07/25 89 90 89 90 8,000
2011/07/22 89 89 89 89 4,000
2011/07/21 90 90 90 90 7,000
2011/07/20 89 90 89 90 8,000
2011/07/19 88 89 88 89 10,000
2011/07/15 90 90 88 89 8,000
2011/07/14 88 88 88 88 1,000
2011/07/13 89 89 88 89 4,000
2011/07/12 90 90 89 89 5,000
2011/07/11 89 89 89 89 1,000
2011/07/08 89 89 89 89 5,000
2011/07/07 0 0 0 88 0
2011/07/06 88 89 88 88 26,000
2011/07/05 0 0 0 88 0
2011/07/04 88 88 88 88 14,000
2011/07/01 88 88 88 88 6,000
2011/06/30 88 88 88 88 2,000
2011/06/29 88 88 88 88 1,000
2011/06/28 88 88 88 88 7,000
2011/06/27 88 88 88 88 1,000
2011/06/24 86 88 86 88 2,000
2011/06/23 86 86 85 85 2,000
2011/06/22 84 86 84 86 9,000
2011/06/21 86 86 86 86 12,000
2011/06/20 87 87 86 86 2,000
2011/06/17 86 86 86 86 1,000
2011/06/16 85 85 85 85 1,000
2011/06/15 87 88 87 88 2,000
2011/06/14 0 0 0 87 0
2011/06/13 87 87 87 87 1,000
2011/06/10 85 85 83 83 7,000
2011/06/09 86 86 85 85 2,000
2011/06/08 85 87 85 87 3,000
2011/06/07 87 87 87 87 1,000
2011/06/06 88 88 86 88 4,000
2011/06/03 89 90 89 90 7,000
2011/06/02 89 89 89 89 1,000
2011/06/01 87 88 87 88 5,000
2011/05/31 89 90 89 89 4,000
2011/05/30 85 91 85 91 9,000
2011/05/27 85 86 85 86 4,000
2011/05/26 84 89 83 86 43,000
2011/05/25 0 0 0 83 0
2011/05/24 82 83 82 83 4,000
2011/05/23 0 0 0 83 0
2011/05/20 84 84 83 83 4,000
2011/05/19 83 84 83 84 3,000
2011/05/18 83 83 83 83 1,000
2011/05/17 85 85 80 81 36,000
2011/05/16 90 90 82 85 69,000
2011/05/13 90 90 90 90 11,000
2011/05/12 90 90 90 90 18,000
2011/05/11 0 0 0 88 0
2011/05/10 90 90 87 88 17,000
2011/05/09 0 0 0 89 0
2011/05/06 90 90 89 89 4,000
2011/05/02 91 91 90 90 2,000
2011/04/28 0 0 0 90 0
2011/04/27 90 90 90 90 1,000
2011/04/26 0 0 0 89 0
2011/04/25 91 91 89 89 3,000
2011/04/22 0 0 0 92 0
2011/04/21 92 92 92 92 1,000
2011/04/20 90 90 90 90 2,000
2011/04/19 90 90 90 90 2,000
2011/04/18 92 92 92 92 1,000
2011/04/15 90 90 90 90 4,000
2011/04/14 92 92 92 92 1,000
2011/04/13 90 92 87 92 6,000
2011/04/12 0 0 0 91 0
2011/04/11 90 91 90 91 2,000
2011/04/08 91 91 91 91 5,000
2011/04/07 89 95 89 91 13,000
2011/04/06 90 90 90 90 3,000
2011/04/05 92 92 91 91 4,000
2011/04/04 94 95 90 90 24,000
2011/04/01 94 97 94 97 6,000
2011/03/31 90 94 90 94 4,000
2011/03/30 92 92 92 92 2,000
2011/03/29 91 94 91 94 2,000
2011/03/28 96 96 94 94 6,000
2011/03/25 94 95 94 94 5,000
2011/03/24 94 94 94 94 6,000
2011/03/23 95 95 93 95 10,000
2011/03/22 89 95 89 94 13,000
2011/03/18 85 87 85 86 17,000
2011/03/17 85 85 85 85 1,000
2011/03/16 84 86 84 86 2,000
2011/03/15 90 91 59 89 53,000
2011/03/14 90 91 86 89 57,000
2011/03/11 100 100 98 100 23,000
2011/03/10 102 102 100 100 37,000
2011/03/09 103 103 102 102 10,000
2011/03/08 103 103 103 103 2,000
2011/03/07 104 104 102 103 11,000
2011/03/04 103 104 103 104 31,000
2011/03/03 103 103 101 102 24,000
2011/03/02 104 104 104 104 8,000
2011/03/01 103 104 103 104 5,000
2011/02/28 102 103 102 103 6,000
2011/02/25 101 102 100 100 20,000
2011/02/24 102 103 101 101 15,000
2011/02/23 104 105 102 103 14,000
2011/02/22 107 107 104 105 30,000
2011/02/21 110 110 107 108 33,000
2011/02/18 107 111 107 108 59,000
2011/02/17 105 106 105 106 11,000
2011/02/16 105 105 105 105 3,000
2011/02/15 106 106 104 105 23,000
2011/02/14 103 108 103 106 67,000
2011/02/10 103 103 103 103 7,000
2011/02/09 104 104 102 104 11,000
2011/02/08 103 103 102 102 7,000
2011/02/07 103 103 103 103 3,000
2011/02/04 102 103 101 101 11,000
2011/02/03 103 103 102 102 13,000
2011/02/02 101 104 101 103 14,000
2011/02/01 102 102 100 100 18,000
2011/01/31 104 104 100 102 17,000
2011/01/28 103 104 102 103 31,000
2011/01/27 108 112 101 102 356,000
2011/01/26 97 99 97 98 36,000
2011/01/25 97 97 97 97 2,000
2011/01/24 96 96 96 96 4,000
2011/01/21 104 104 97 97 24,000
2011/01/20 99 103 99 101 36,000
2011/01/19 98 98 97 98 8,000
2011/01/18 98 99 98 98 15,000
2011/01/17 97 98 97 97 7,000
2011/01/14 97 98 97 97 19,000
2011/01/13 96 96 96 96 2,000
2011/01/12 96 96 95 95 6,000
2011/01/11 95 95 95 95 3,000
2011/01/07 94 94 94 94 2,000
2011/01/06 95 95 94 94 5,000
2011/01/05 95 95 95 95 3,000
2011/01/04 94 95 94 95 9,000

このページの先頭へ