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
2019/12/30 1,886 1,998 1,844 1,998 7,300
2019/12/27 1,786 1,926 1,786 1,926 12,300
2019/12/26 1,749 1,773 1,749 1,773 2,000
2019/12/25 1,758 1,758 1,758 1,758 100
2019/12/24 1,769 1,769 1,744 1,758 900
2019/12/23 1,791 1,791 1,754 1,763 3,900
2019/12/20 1,776 1,786 1,671 1,786 4,500
2019/12/19 1,803 1,803 1,776 1,776 2,500
2019/12/18 1,835 1,835 1,811 1,811 1,200
2019/12/17 1,807 1,836 1,807 1,836 500
2019/12/16 1,781 1,849 1,781 1,839 3,200
2019/12/13 1,805 1,818 1,778 1,800 4,600
2019/12/12 1,801 1,849 1,801 1,805 3,300
2019/12/11 1,829 1,849 1,815 1,841 10,600
2019/12/10 1,816 1,833 1,752 1,802 4,700
2019/12/09 1,736 1,850 1,735 1,797 18,600
2019/12/06 1,700 1,789 1,686 1,728 8,100
2019/12/05 1,726 1,726 1,680 1,701 9,700
2019/12/04 1,784 1,784 1,691 1,748 17,600
2019/12/03 1,585 1,807 1,585 1,744 53,300
2019/12/02 1,569 1,569 1,558 1,558 1,500
2019/11/29 1,529 1,529 1,529 1,529 100
2019/11/28 1,486 1,499 1,486 1,499 700
2019/11/26 1,508 1,508 1,460 1,486 3,500
2019/11/25 1,513 1,513 1,500 1,500 5,900
2019/11/22 1,513 1,513 1,498 1,510 1,500
2019/11/21 1,530 1,550 1,513 1,513 3,600
2019/11/20 1,554 1,554 1,546 1,546 900
2019/11/19 1,576 1,576 1,575 1,575 1,100
2019/11/18 1,591 1,591 1,550 1,551 3,700
2019/11/15 1,593 1,620 1,554 1,618 1,700
2019/11/14 1,600 1,605 1,595 1,605 1,400
2019/11/13 1,609 1,609 1,577 1,605 1,300
2019/11/12 1,592 1,620 1,592 1,605 1,300
2019/11/11 1,643 1,643 1,547 1,603 9,500
2019/11/08 1,656 1,660 1,581 1,645 3,100
2019/11/07 1,627 1,660 1,619 1,660 2,800
2019/11/06 1,576 1,630 1,575 1,630 4,400
2019/11/05 1,578 1,619 1,578 1,609 1,500
2019/11/01 1,548 1,576 1,547 1,571 1,900
2019/10/31 1,588 1,588 1,548 1,548 200
2019/10/30 1,553 1,565 1,553 1,565 1,100
2019/10/29 1,556 1,557 1,554 1,557 300
2019/10/28 1,558 1,558 1,558 1,558 900
2019/10/25 1,564 1,590 1,555 1,555 900
2019/10/24 1,540 1,579 1,530 1,579 3,800
2019/10/23 1,545 1,566 1,535 1,550 1,900
2019/10/21 1,590 1,590 1,550 1,569 3,400
2019/10/18 1,598 1,600 1,591 1,591 500
2019/10/17 1,589 1,600 1,589 1,600 200
2019/10/16 1,610 1,637 1,585 1,598 6,100
2019/10/15 1,600 1,600 1,581 1,588 1,200
2019/10/11 1,575 1,600 1,575 1,600 400
2019/10/10 1,566 1,605 1,561 1,575 5,200
2019/10/09 1,600 1,606 1,576 1,606 3,600
2019/10/08 1,521 1,607 1,521 1,602 5,800
2019/10/07 1,520 1,560 1,520 1,560 1,500
2019/10/04 1,488 1,549 1,488 1,549 2,800
2019/10/03 1,489 1,494 1,485 1,486 1,200
2019/10/02 1,480 1,483 1,475 1,483 1,800
2019/10/01 1,482 1,498 1,480 1,480 1,000
2019/09/30 1,445 1,513 1,393 1,500 4,300
2019/09/27 1,440 1,465 1,436 1,447 1,800
2019/09/26 1,470 1,470 1,452 1,452 1,500
2019/09/25 1,453 1,465 1,452 1,465 1,600
2019/09/24 1,465 1,465 1,452 1,463 1,200
2019/09/20 1,469 1,469 1,453 1,465 900
2019/09/19 1,440 1,460 1,437 1,460 500
2019/09/18 1,450 1,450 1,450 1,450 200
2019/09/17 1,440 1,450 1,413 1,450 2,100
2019/09/13 1,411 1,429 1,411 1,429 1,600
2019/09/12 1,410 1,410 1,408 1,408 500
2019/09/11 1,414 1,414 1,401 1,406 1,900
2019/09/10 1,410 1,415 1,410 1,414 1,500
2019/09/09 1,413 1,413 1,410 1,410 1,500
2019/09/06 1,419 1,420 1,419 1,420 900
2019/09/05 1,419 1,419 1,419 1,419 400
2019/09/04 1,399 1,415 1,399 1,415 1,800
2019/09/03 1,399 1,406 1,399 1,406 600
2019/09/02 1,396 1,402 1,396 1,398 500
2019/08/30 1,399 1,418 1,389 1,418 1,200
2019/08/29 1,410 1,411 1,399 1,399 300
2019/08/28 1,401 1,405 1,388 1,388 1,200
2019/08/26 1,422 1,422 1,400 1,400 1,100
2019/08/23 1,393 1,413 1,393 1,413 200
2019/08/22 1,386 1,423 1,386 1,423 700
2019/08/21 1,410 1,417 1,396 1,396 700
2019/08/20 1,412 1,437 1,412 1,422 2,400
2019/08/19 1,453 1,461 1,419 1,429 3,300
2019/08/16 1,419 1,475 1,419 1,441 6,000
2019/08/15 1,411 1,424 1,402 1,410 1,600
2019/08/14 1,400 1,420 1,400 1,412 1,400
2019/08/13 1,399 1,399 1,356 1,391 3,200
2019/08/09 1,361 1,399 1,355 1,378 2,800
2019/08/08 1,401 1,410 1,380 1,380 2,300
2019/08/07 1,418 1,427 1,388 1,412 3,000
2019/08/06 1,406 1,428 1,381 1,418 3,100
2019/08/05 1,437 1,437 1,415 1,436 5,100
2019/08/02 1,470 1,479 1,460 1,460 2,400
2019/08/01 1,475 1,481 1,470 1,470 2,700
2019/07/31 1,495 1,495 1,490 1,492 2,000
2019/07/30 1,505 1,505 1,494 1,494 1,000
2019/07/29 1,513 1,513 1,511 1,511 1,000
2019/07/26 1,504 1,510 1,500 1,510 1,700
2019/07/25 1,486 1,519 1,486 1,518 3,000
2019/07/24 1,486 1,501 1,460 1,486 5,900
2019/07/23 1,511 1,511 1,470 1,496 2,900
2019/07/22 1,539 1,572 1,511 1,511 8,500
2019/07/19 1,499 1,510 1,475 1,510 5,700
2019/07/18 1,429 1,513 1,428 1,470 23,900
2019/07/17 1,365 1,511 1,365 1,429 22,900
2019/07/16 1,353 1,362 1,349 1,361 2,500
2019/07/12 1,340 1,355 1,340 1,353 900
2019/07/11 1,345 1,373 1,345 1,354 4,400
2019/07/10 1,331 1,342 1,331 1,342 1,000
2019/07/09 1,336 1,353 1,331 1,331 3,100
2019/07/08 1,336 1,352 1,336 1,346 900
2019/07/05 1,334 1,345 1,334 1,335 1,100
2019/07/04 1,342 1,344 1,328 1,329 900
2019/07/03 1,318 1,330 1,315 1,330 2,500
2019/07/02 1,330 1,330 1,324 1,324 400
2019/07/01 1,330 1,345 1,328 1,337 3,600
2019/06/28 1,300 1,320 1,293 1,320 3,200
2019/06/27 1,320 1,320 1,293 1,300 3,900
2019/06/26 1,322 1,322 1,320 1,320 400
2019/06/25 1,319 1,319 1,249 1,315 7,300
2019/06/24 1,329 1,332 1,305 1,322 4,600
2019/06/21 1,312 1,320 1,289 1,312 4,500
2019/06/20 1,225 1,310 1,225 1,290 12,900
2019/06/19 1,200 1,215 1,197 1,213 5,200
2019/06/18 1,186 1,201 1,178 1,201 1,300
2019/06/17 1,189 1,209 1,189 1,209 4,300
2019/06/14 1,180 1,191 1,180 1,191 600
2019/06/13 1,177 1,180 1,177 1,180 200
2019/06/12 1,176 1,180 1,176 1,180 300
2019/06/11 1,175 1,176 1,175 1,176 500
2019/06/10 1,175 1,175 1,175 1,175 100
2019/06/07 1,165 1,192 1,165 1,173 600
2019/06/06 1,162 1,184 1,162 1,184 700
2019/06/05 1,170 1,188 1,162 1,188 2,800
2019/06/04 1,159 1,159 1,159 1,159 200
2019/06/03 1,155 1,172 1,145 1,145 2,600
2019/05/31 1,153 1,157 1,153 1,155 1,100
2019/05/30 1,151 1,166 1,151 1,166 1,400
2019/05/29 1,164 1,169 1,153 1,169 1,100
2019/05/28 1,164 1,172 1,164 1,172 600
2019/05/27 1,172 1,173 1,172 1,173 300
2019/05/24 1,168 1,168 1,155 1,163 800
2019/05/23 1,157 1,169 1,156 1,162 2,700
2019/05/22 1,139 1,163 1,139 1,161 1,500
2019/05/21 1,122 1,159 1,122 1,159 1,500
2019/05/20 1,162 1,163 1,121 1,121 2,200
2019/05/17 1,110 1,138 1,110 1,133 500
2019/05/16 1,084 1,116 1,084 1,091 2,700
2019/05/15 1,086 1,114 1,083 1,083 2,500
2019/05/14 1,080 1,145 1,080 1,116 3,200
2019/05/13 1,098 1,115 1,098 1,115 1,900
2019/05/10 1,096 1,097 1,095 1,097 1,600
2019/05/09 1,093 1,100 1,093 1,096 2,000
2019/05/08 1,137 1,137 1,079 1,093 5,800
2019/05/07 1,151 1,151 1,151 1,151 900
2019/04/26 1,160 1,160 1,151 1,151 1,600
2019/04/25 1,160 1,162 1,153 1,158 1,700
2019/04/24 1,151 1,167 1,151 1,163 1,400
2019/04/23 1,150 1,172 1,139 1,151 4,000
2019/04/22 1,159 1,173 1,150 1,150 1,900
2019/04/19 1,149 1,159 1,137 1,159 4,800
2019/04/18 1,141 1,144 1,135 1,136 2,700
2019/04/17 1,135 1,135 1,124 1,125 1,900
2019/04/16 1,144 1,150 1,134 1,136 2,600
2019/04/15 1,119 1,142 1,119 1,130 3,700
2019/04/12 1,100 1,116 1,100 1,116 2,200
2019/04/11 1,095 1,113 1,095 1,112 800
2019/04/10 1,091 1,098 1,087 1,089 1,000
2019/04/09 1,093 1,116 1,093 1,093 1,800
2019/04/08 1,097 1,120 1,093 1,093 1,400
2019/04/05 1,082 1,095 1,082 1,088 800
2019/04/04 1,075 1,075 1,072 1,074 1,100
2019/04/03 1,068 1,078 1,062 1,074 1,900
2019/04/02 1,098 1,098 1,065 1,077 1,800
2019/04/01 1,099 1,100 1,034 1,074 5,700
2019/03/29 1,128 1,150 1,071 1,071 4,200
2019/03/28 1,094 1,128 1,078 1,124 5,700
2019/03/27 1,086 1,094 1,076 1,078 2,100
2019/03/26 1,110 1,147 1,064 1,089 19,800
2019/03/25 1,076 1,160 1,070 1,148 20,700
2019/03/22 1,068 1,090 1,050 1,080 6,600
2019/03/20 1,118 1,118 1,067 1,068 15,500
2019/03/19 1,186 1,240 1,106 1,127 75,200
2019/03/18 1,085 1,085 1,085 1,085 4,500
2019/03/15 943 946 932 935 4,200
2019/03/14 950 950 930 932 3,100
2019/03/13 950 950 932 947 1,300
2019/03/12 925 952 925 952 800
2019/03/11 951 951 925 925 4,900
2019/03/08 928 957 926 945 5,700
2019/03/07 934 960 934 960 1,600
2019/03/06 932 933 921 933 1,600
2019/03/05 923 933 920 933 1,500
2019/03/01 937 937 924 934 1,500
2019/02/28 942 942 921 937 1,800
2019/02/27 952 952 926 943 1,500
2019/02/26 921 938 918 937 2,800
2019/02/25 934 934 915 931 2,700
2019/02/22 950 950 933 933 1,500
2019/02/21 935 965 935 965 400
2019/02/20 946 946 945 945 600
2019/02/19 932 948 932 934 1,000
2019/02/18 930 947 930 932 1,900
2019/02/15 930 930 930 930 800
2019/02/13 912 930 912 930 800
2019/02/12 911 935 910 927 2,300
2019/02/08 903 920 903 919 3,200
2019/02/07 959 961 925 926 2,400
2019/02/06 926 946 922 944 1,300
2019/02/05 911 926 911 926 500
2019/02/04 895 915 895 911 900
2019/02/01 920 958 901 925 6,200
2019/01/31 918 955 918 935 9,300
2019/01/30 930 930 919 919 200
2019/01/29 920 935 897 900 1,000
2019/01/28 890 942 890 930 2,600
2019/01/25 848 888 848 871 3,400
2019/01/24 833 848 833 848 200
2019/01/23 838 838 825 825 1,000
2019/01/22 835 840 832 840 700
2019/01/21 833 854 830 837 1,000
2019/01/18 822 830 822 822 2,000
2019/01/17 822 837 821 821 1,300
2019/01/16 837 837 818 821 500
2019/01/15 818 838 818 822 800
2019/01/11 836 836 805 805 1,100
2019/01/10 817 834 817 821 1,100
2019/01/09 822 847 820 847 1,400
2019/01/08 801 860 801 837 1,600
2019/01/07 781 807 781 805 1,100
2019/01/04 765 769 761 769 2,000

このページの先頭へ