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
2013/12/30 105 109 105 109 87,000
2013/12/27 106 109 105 108 58,000
2013/12/26 105 105 103 105 21,000
2013/12/25 103 104 102 104 77,000
2013/12/24 109 110 102 103 218,000
2013/12/20 119 126 107 107 816,000
2013/12/19 105 112 105 109 287,000
2013/12/18 106 108 105 105 88,000
2013/12/17 109 109 104 106 212,000
2013/12/16 117 119 100 106 719,000
2013/12/13 125 127 120 121 257,000
2013/12/12 131 132 123 127 772,000
2013/12/11 124 157 119 142 3,617,000
2013/12/10 118 129 111 119 1,861,000
2013/12/09 102 122 100 108 1,689,000
2013/12/06 101 113 99 100 474,000
2013/12/05 99 103 99 99 38,000
2013/12/04 100 100 98 99 88,000
2013/12/03 100 104 99 101 107,000
2013/12/02 98 101 98 99 69,000
2013/11/29 99 99 96 96 34,000
2013/11/28 97 98 97 98 24,000
2013/11/27 99 99 94 97 101,000
2013/11/26 99 99 98 98 18,000
2013/11/25 99 100 98 99 18,000
2013/11/22 99 100 98 98 44,000
2013/11/21 96 111 96 98 486,000
2013/11/20 95 96 94 95 17,000
2013/11/18 95 95 95 95 7,000
2013/11/15 96 97 95 95 5,000
2013/11/14 95 96 95 95 23,000
2013/11/13 96 97 95 95 15,000
2013/11/12 98 98 93 95 94,000
2013/11/11 96 100 95 98 61,000
2013/11/08 96 97 94 97 127,000
2013/11/07 93 119 93 96 1,162,000
2013/11/06 91 92 91 92 3,000
2013/11/05 91 91 91 91 6,000
2013/11/01 96 96 91 91 35,000
2013/10/31 97 97 95 95 9,000
2013/10/30 97 97 95 97 14,000
2013/10/29 94 95 93 95 26,000
2013/10/28 93 99 93 94 28,000
2013/10/25 95 95 92 92 26,000
2013/10/24 93 97 93 95 38,000
2013/10/23 95 95 92 92 24,000
2013/10/22 94 95 94 95 10,000
2013/10/21 92 96 92 96 25,000
2013/10/18 90 92 90 92 5,000
2013/10/17 90 90 90 90 13,000
2013/10/16 90 90 90 90 4,000
2013/10/15 93 93 89 91 8,000
2013/10/11 90 90 89 89 2,000
2013/10/10 88 89 88 89 4,000
2013/10/09 88 88 88 88 1,000
2013/10/08 88 89 88 89 2,000
2013/10/07 89 89 87 87 11,000
2013/10/04 88 88 88 88 4,000
2013/10/03 89 89 89 89 1,000
2013/10/02 91 91 89 90 14,000
2013/10/01 91 91 91 91 1,000
2013/09/30 90 90 89 89 7,000
2013/09/27 89 93 89 89 26,000
2013/09/26 88 88 86 87 5,000
2013/09/25 88 88 87 88 14,000
2013/09/24 87 87 87 87 5,000
2013/09/20 88 88 87 87 3,000
2013/09/19 88 88 87 87 4,000
2013/09/18 86 87 86 87 36,000
2013/09/17 86 86 86 86 1,000
2013/09/13 85 85 85 85 1,000
2013/09/11 84 84 84 84 1,000
2013/09/09 84 84 84 84 2,000
2013/09/06 84 85 84 84 7,000
2013/09/05 84 84 84 84 5,000
2013/09/03 84 84 84 84 3,000
2013/09/02 83 83 83 83 2,000
2013/08/30 83 83 83 83 6,000
2013/08/28 83 83 83 83 12,000
2013/08/27 83 83 83 83 5,000
2013/08/26 83 83 83 83 2,000
2013/08/23 83 84 83 83 6,000
2013/08/22 83 83 83 83 3,000
2013/08/21 84 84 84 84 3,000
2013/08/20 85 85 84 84 3,000
2013/08/16 84 84 84 84 24,000
2013/08/15 85 85 85 85 2,000
2013/08/13 85 85 85 85 4,000
2013/08/12 85 85 85 85 3,000
2013/08/09 85 85 85 85 35,000
2013/08/08 85 85 85 85 15,000
2013/08/07 86 86 86 86 1,000
2013/08/06 86 86 86 86 1,000
2013/08/05 86 86 86 86 11,000
2013/08/02 85 86 85 85 8,000
2013/07/31 86 86 86 86 4,000
2013/07/30 86 86 86 86 5,000
2013/07/29 87 87 85 85 33,000
2013/07/26 88 88 87 87 2,000
2013/07/25 87 87 87 87 2,000
2013/07/24 88 88 88 88 15,000
2013/07/22 87 88 87 88 3,000
2013/07/19 89 89 87 87 20,000
2013/07/18 88 89 88 89 13,000
2013/07/17 89 89 89 89 1,000
2013/07/12 89 89 88 88 3,000
2013/07/11 88 88 88 88 3,000
2013/07/10 88 88 88 88 6,000
2013/07/09 88 88 88 88 3,000
2013/07/08 89 89 88 88 9,000
2013/07/05 87 88 87 88 6,000
2013/07/04 86 87 86 87 5,000
2013/07/03 87 87 87 87 1,000
2013/07/02 86 86 86 86 3,000
2013/07/01 85 85 85 85 2,000
2013/06/28 85 85 84 84 4,000
2013/06/27 84 84 82 84 54,000
2013/06/26 87 88 84 84 24,000
2013/06/25 88 88 87 87 21,000
2013/06/24 87 88 87 88 2,000
2013/06/21 87 88 87 88 3,000
2013/06/20 91 91 90 90 6,000
2013/06/19 87 90 87 90 10,000
2013/06/17 87 87 87 87 2,000
2013/06/14 85 86 85 86 4,000
2013/06/13 85 85 84 84 9,000
2013/06/12 87 87 87 87 1,000
2013/06/11 87 88 87 87 14,000
2013/06/10 84 86 83 86 27,000
2013/06/07 85 87 78 82 63,000
2013/06/06 89 89 86 87 16,000
2013/06/05 92 93 89 89 22,000
2013/06/04 89 91 89 91 9,000
2013/06/03 89 90 89 89 24,000
2013/05/31 90 90 90 90 3,000
2013/05/30 92 92 91 91 12,000
2013/05/29 92 92 92 92 1,000
2013/05/27 90 90 87 90 18,000
2013/05/24 91 94 89 90 54,000
2013/05/23 97 97 90 90 69,000
2013/05/22 96 96 96 96 8,000
2013/05/21 95 97 95 97 37,000
2013/05/20 95 95 95 95 8,000
2013/05/17 93 94 92 94 10,000
2013/05/16 93 94 90 93 102,000
2013/05/15 97 97 94 95 47,000
2013/05/14 96 98 92 98 99,000
2013/05/13 99 99 97 97 67,000
2013/05/10 98 99 98 98 88,000
2013/05/09 98 98 97 98 58,000
2013/05/08 98 100 98 99 70,000
2013/05/07 97 98 97 98 37,000
2013/05/02 96 96 96 96 11,000
2013/05/01 97 97 96 96 42,000
2013/04/30 96 97 96 97 36,000
2013/04/26 97 97 96 97 44,000
2013/04/25 97 97 95 97 40,000
2013/04/24 99 99 95 97 167,000
2013/04/23 100 100 98 98 68,000
2013/04/22 100 102 100 100 17,000
2013/04/19 101 102 100 100 12,000
2013/04/18 101 101 99 99 31,000
2013/04/17 99 101 99 101 36,000
2013/04/16 98 100 97 99 52,000
2013/04/15 102 102 97 97 47,000
2013/04/12 103 103 102 102 30,000
2013/04/11 99 102 99 102 89,000
2013/04/10 96 98 96 98 16,000
2013/04/09 95 95 95 95 12,000
2013/04/08 94 95 94 95 15,000
2013/04/05 94 95 92 93 38,000
2013/04/04 92 92 91 92 24,000
2013/04/03 93 93 92 92 12,000
2013/04/02 95 95 91 92 56,000
2013/04/01 96 96 96 96 2,000
2013/03/29 97 97 96 96 9,000
2013/03/28 97 97 97 97 3,000
2013/03/27 97 98 97 98 9,000
2013/03/26 99 99 99 99 17,000
2013/03/25 99 99 98 99 15,000
2013/03/22 100 100 98 98 39,000
2013/03/21 99 101 99 101 10,000
2013/03/19 102 102 100 100 12,000
2013/03/18 101 101 99 100 15,000
2013/03/15 102 102 101 102 58,000
2013/03/14 97 99 96 99 46,000
2013/03/13 100 101 98 98 55,000
2013/03/12 94 101 94 98 158,000
2013/03/11 95 95 94 95 18,000
2013/03/08 95 95 94 94 3,000
2013/03/07 94 94 94 94 4,000
2013/03/06 93 94 93 94 6,000
2013/03/05 94 94 94 94 2,000
2013/03/04 93 93 93 93 11,000
2013/03/01 92 92 92 92 2,000
2013/02/28 92 92 92 92 4,000
2013/02/27 91 92 91 91 12,000
2013/02/26 91 91 91 91 1,000
2013/02/25 92 92 92 92 2,000
2013/02/21 93 93 92 92 14,000
2013/02/20 93 93 93 93 10,000
2013/02/19 90 91 90 91 3,000
2013/02/18 90 90 89 89 22,000
2013/02/15 94 94 89 90 35,000
2013/02/14 93 94 93 94 16,000
2013/02/13 96 96 92 95 56,000
2013/02/12 98 98 98 98 2,000
2013/02/08 98 98 97 97 5,000
2013/02/07 97 98 97 98 11,000
2013/02/06 97 98 96 97 29,000
2013/02/05 97 97 97 97 3,000
2013/02/04 98 98 97 97 9,000
2013/02/01 97 97 95 97 38,000
2013/01/31 96 99 96 99 46,000
2013/01/30 96 96 96 96 14,000
2013/01/29 97 97 95 96 19,000
2013/01/28 96 96 95 96 21,000
2013/01/25 96 97 96 96 10,000
2013/01/24 96 96 94 96 46,000
2013/01/23 94 96 94 96 43,000
2013/01/22 95 95 94 94 46,000
2013/01/21 94 95 94 94 15,000
2013/01/18 94 94 94 94 21,000
2013/01/17 94 96 91 94 149,000
2013/01/16 96 96 94 94 37,000
2013/01/15 97 97 96 96 32,000
2013/01/11 96 97 95 96 18,000
2013/01/10 94 96 93 96 125,000
2013/01/09 93 94 92 94 57,000
2013/01/08 94 94 94 94 4,000
2013/01/07 94 94 92 93 58,000
2013/01/04 91 95 91 95 32,000

このページの先頭へ