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
2018/12/28 764 770 764 770 600
2018/12/27 755 780 755 780 3,000
2018/12/26 747 791 740 740 4,900
2018/12/25 740 765 720 747 19,600
2018/12/21 882 911 854 860 2,300
2018/12/20 901 912 900 912 1,300
2018/12/19 919 919 910 919 1,300
2018/12/18 956 956 920 920 1,300
2018/12/17 961 961 960 960 400
2018/12/14 977 977 956 959 3,000
2018/12/13 977 977 953 969 1,500
2018/12/12 969 986 969 986 300
2018/12/11 965 1,011 965 1,011 1,700
2018/12/10 1,001 1,001 971 977 2,600
2018/12/07 1,007 1,007 1,007 1,007 100
2018/12/06 1,026 1,026 1,008 1,018 2,500
2018/12/05 1,040 1,040 1,040 1,040 200
2018/12/04 1,034 1,052 1,034 1,038 1,300
2018/12/03 1,079 1,079 1,027 1,057 400
2018/11/30 1,048 1,074 1,043 1,049 2,800
2018/11/29 1,037 1,045 1,028 1,043 1,600
2018/11/28 1,015 1,039 1,015 1,039 500
2018/11/27 1,002 1,036 1,001 1,036 2,200
2018/11/26 1,000 1,003 1,000 1,003 600
2018/11/22 1,001 1,001 997 997 700
2018/11/21 1,010 1,010 1,001 1,001 700
2018/11/20 1,034 1,034 1,005 1,005 500
2018/11/19 1,037 1,037 1,016 1,016 2,000
2018/11/16 1,020 1,023 1,011 1,011 3,800
2018/11/15 1,028 1,028 1,013 1,020 2,900
2018/11/14 1,042 1,042 1,035 1,035 1,300
2018/11/13 1,080 1,080 1,034 1,045 1,500
2018/11/12 1,081 1,081 1,081 1,081 100
2018/11/09 1,098 1,098 1,080 1,080 900
2018/11/08 1,098 1,117 1,098 1,117 400
2018/11/07 1,100 1,118 1,099 1,100 2,300
2018/11/06 1,107 1,116 1,107 1,116 300
2018/11/05 1,088 1,123 1,058 1,120 1,400
2018/11/02 1,047 1,080 1,044 1,080 600
2018/11/01 1,055 1,079 1,043 1,076 1,300
2018/10/31 1,060 1,060 1,044 1,044 1,700
2018/10/30 1,015 1,062 1,015 1,043 900
2018/10/29 1,059 1,074 1,045 1,045 2,500
2018/10/26 1,091 1,125 1,060 1,076 6,900
2018/10/25 1,095 1,114 1,091 1,091 1,800
2018/10/24 1,161 1,174 1,119 1,119 6,100
2018/10/23 1,162 1,173 1,160 1,173 1,500
2018/10/22 1,175 1,182 1,170 1,170 2,500
2018/10/19 1,144 1,176 1,138 1,175 2,200
2018/10/18 1,168 1,174 1,168 1,174 300
2018/10/17 1,181 1,181 1,151 1,181 3,100
2018/10/16 1,159 1,177 1,135 1,162 2,500
2018/10/15 1,180 1,182 1,147 1,159 4,300
2018/10/12 1,130 1,168 1,130 1,168 5,500
2018/10/11 1,151 1,152 1,123 1,130 9,000
2018/10/10 1,219 1,227 1,201 1,201 5,500
2018/10/09 1,255 1,255 1,212 1,222 7,900
2018/10/05 1,272 1,279 1,252 1,270 6,600
2018/10/04 1,287 1,299 1,270 1,279 9,500
2018/10/03 1,305 1,330 1,302 1,319 4,300
2018/10/02 1,314 1,318 1,290 1,313 10,900
2018/10/01 1,337 1,337 1,315 1,325 6,200
2018/09/28 1,318 1,318 1,287 1,308 10,700
2018/09/27 1,367 1,368 1,314 1,318 19,700
2018/09/26 1,502 1,582 1,360 1,397 32,300
2018/09/26 1 -> 0.10 分割
2018/09/25 159 166 149 154 627,000
2018/09/21 155 155 144 150 684,000
2018/09/20 168 189 153 159 4,493,000
2018/09/19 125 167 125 158 7,904,000
2018/09/18 120 122 115 120 138,000
2018/09/14 121 124 121 121 32,000
2018/09/13 121 121 121 121 3,000
2018/09/12 119 122 119 121 23,000
2018/09/11 124 124 117 118 44,000
2018/09/10 119 124 119 124 15,000
2018/09/07 121 122 120 122 10,000
2018/09/06 123 123 122 122 7,000
2018/09/05 124 124 123 123 21,000
2018/09/04 125 125 125 125 2,000
2018/09/03 126 126 124 124 3,000
2018/08/31 125 127 125 125 15,000
2018/08/30 126 127 126 127 22,000
2018/08/29 125 127 125 127 17,000
2018/08/28 129 130 126 126 24,000
2018/08/27 126 130 126 129 47,000
2018/08/24 126 127 124 126 17,000
2018/08/23 126 126 126 126 14,000
2018/08/22 124 126 124 126 25,000
2018/08/21 124 124 122 124 16,000
2018/08/20 124 126 123 125 41,000
2018/08/17 123 123 122 123 4,000
2018/08/16 123 125 121 122 70,000
2018/08/15 127 127 124 125 13,000
2018/08/14 126 127 124 127 9,000
2018/08/13 127 127 125 125 27,000
2018/08/10 130 132 130 132 4,000
2018/08/09 128 132 128 132 11,000
2018/08/08 126 132 126 129 33,000
2018/08/07 126 128 126 128 20,000
2018/08/06 129 130 129 129 26,000
2018/08/03 132 132 131 132 18,000
2018/08/02 133 133 130 132 51,000
2018/08/01 138 138 132 134 66,000
2018/07/31 136 137 135 136 18,000
2018/07/30 138 138 137 137 48,000
2018/07/27 139 140 139 139 19,000
2018/07/26 139 140 139 139 12,000
2018/07/25 137 140 137 139 29,000
2018/07/24 135 137 135 137 13,000
2018/07/23 137 137 136 136 21,000
2018/07/20 136 137 135 136 25,000
2018/07/19 138 138 137 137 10,000
2018/07/18 137 139 137 138 13,000
2018/07/17 137 137 137 137 14,000
2018/07/13 138 138 136 137 25,000
2018/07/12 135 138 135 137 23,000
2018/07/11 136 137 136 136 15,000
2018/07/10 135 139 134 138 76,000
2018/07/09 130 134 130 134 41,000
2018/07/06 130 133 130 131 21,000
2018/07/05 135 135 129 130 55,000
2018/07/04 136 137 135 135 21,000
2018/07/03 138 139 136 136 29,000
2018/07/02 139 140 139 140 6,000
2018/06/29 138 139 137 139 12,000
2018/06/28 137 140 136 140 22,000
2018/06/27 138 140 137 139 43,000
2018/06/26 137 138 136 138 49,000
2018/06/25 142 142 141 141 17,000
2018/06/22 143 143 141 143 30,000
2018/06/21 146 147 145 145 25,000
2018/06/20 149 149 144 146 55,000
2018/06/19 152 153 147 149 50,000
2018/06/18 150 152 150 151 13,000
2018/06/15 150 152 150 151 14,000
2018/06/14 154 154 150 150 32,000
2018/06/13 153 155 153 154 12,000
2018/06/12 156 156 154 155 22,000
2018/06/11 155 156 154 156 11,000
2018/06/08 156 157 155 155 30,000
2018/06/07 156 158 152 158 52,000
2018/06/06 148 157 147 156 89,000
2018/06/05 149 149 148 148 16,000
2018/06/04 148 149 148 149 22,000
2018/06/01 147 150 147 149 38,000
2018/05/31 150 150 148 148 10,000
2018/05/30 147 151 147 150 27,000
2018/05/29 150 151 149 150 49,000
2018/05/28 152 153 151 151 37,000
2018/05/25 151 155 151 154 37,000
2018/05/24 152 155 151 152 87,000
2018/05/23 153 154 152 152 73,000
2018/05/22 155 156 153 154 54,000
2018/05/21 156 157 155 155 41,000
2018/05/18 157 157 157 157 28,000
2018/05/17 153 158 153 158 55,000
2018/05/16 155 156 154 155 20,000
2018/05/15 156 159 155 158 139,000
2018/05/14 167 168 164 164 111,000
2018/05/11 165 167 164 167 48,000
2018/05/10 164 165 161 165 77,000
2018/05/09 163 164 162 163 60,000
2018/05/08 160 163 160 162 35,000
2018/05/07 161 163 160 160 48,000
2018/05/02 162 162 160 161 11,000
2018/05/01 159 159 156 159 16,000
2018/04/27 161 162 159 159 57,000
2018/04/26 162 164 160 163 73,000
2018/04/25 163 163 161 162 46,000
2018/04/24 157 165 157 165 70,000
2018/04/23 157 158 156 157 18,000
2018/04/20 154 158 151 157 91,000
2018/04/19 157 157 154 154 23,000
2018/04/18 158 158 156 156 28,000
2018/04/17 160 161 156 156 19,000
2018/04/16 163 163 160 160 6,000
2018/04/13 161 162 161 161 11,000
2018/04/12 161 161 161 161 2,000
2018/04/11 164 164 160 161 15,000
2018/04/10 161 164 160 164 21,000
2018/04/09 158 163 158 163 22,000
2018/04/06 162 162 160 160 11,000
2018/04/05 161 161 158 159 74,000
2018/04/04 162 162 161 161 5,000
2018/04/03 161 163 160 161 17,000
2018/04/02 162 163 159 162 24,000
2018/03/30 162 163 160 162 17,000
2018/03/29 161 162 159 162 14,000
2018/03/28 158 161 158 160 14,000
2018/03/27 160 162 159 160 56,000
2018/03/26 160 162 158 160 35,000
2018/03/23 160 165 156 162 137,000
2018/03/22 164 166 164 165 112,000
2018/03/20 162 164 160 163 55,000
2018/03/19 163 163 158 160 91,000
2018/03/16 163 163 160 162 34,000
2018/03/15 159 162 157 161 34,000
2018/03/14 159 161 159 160 24,000
2018/03/13 157 161 157 160 15,000
2018/03/12 156 158 156 158 32,000
2018/03/09 156 156 154 154 16,000
2018/03/08 156 156 154 154 19,000
2018/03/07 154 156 152 155 25,000
2018/03/06 153 156 152 156 55,000
2018/03/05 156 156 149 150 99,000
2018/03/02 159 159 155 156 73,000
2018/03/01 164 164 162 162 24,000
2018/02/28 166 166 164 164 44,000
2018/02/27 169 169 165 167 55,000
2018/02/26 168 169 166 169 46,000
2018/02/23 166 167 164 167 18,000
2018/02/22 167 167 163 165 19,000
2018/02/21 168 170 165 167 75,000
2018/02/20 165 167 164 166 66,000
2018/02/19 162 167 162 167 98,000
2018/02/16 159 161 157 161 47,000
2018/02/15 153 159 153 159 86,000
2018/02/14 153 155 150 152 159,000
2018/02/13 157 159 154 154 95,000
2018/02/09 148 154 147 152 149,000
2018/02/08 156 162 156 158 87,000
2018/02/07 164 164 154 154 173,000
2018/02/06 157 163 149 154 437,000
2018/02/05 180 180 167 171 418,000
2018/02/02 190 190 183 184 137,000
2018/02/01 194 194 186 186 189,000
2018/01/31 187 194 186 191 197,000
2018/01/30 199 200 187 190 360,000
2018/01/29 202 203 199 201 101,000
2018/01/26 200 203 199 200 111,000
2018/01/25 203 205 199 199 340,000
2018/01/24 196 210 194 202 1,124,000
2018/01/23 195 196 194 194 84,000
2018/01/22 192 196 192 193 51,000
2018/01/19 191 193 190 192 47,000
2018/01/18 192 193 190 191 81,000
2018/01/17 192 193 190 190 75,000
2018/01/16 192 194 190 194 118,000
2018/01/15 195 196 192 193 68,000
2018/01/12 193 199 192 192 183,000
2018/01/11 189 195 189 193 109,000
2018/01/10 190 193 185 190 140,000
2018/01/09 186 193 186 190 102,000
2018/01/05 187 187 185 185 28,000
2018/01/04 185 187 184 187 28,000

このページの先頭へ