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
2020/12/30 2,200 2,254 2,138 2,197 2,100
2020/12/29 2,165 2,212 2,165 2,212 200
2020/12/28 2,161 2,172 2,161 2,172 1,300
2020/12/25 2,141 2,298 2,141 2,161 1,500
2020/12/24 2,128 2,180 2,108 2,180 2,000
2020/12/23 2,158 2,177 2,058 2,080 5,200
2020/12/22 2,187 2,187 2,130 2,158 1,600
2020/12/21 2,159 2,188 2,156 2,187 1,100
2020/12/18 2,181 2,182 2,156 2,156 1,300
2020/12/17 2,201 2,201 2,190 2,190 1,200
2020/12/16 2,230 2,239 2,199 2,199 2,400
2020/12/15 2,229 2,244 2,199 2,199 1,900
2020/12/14 2,229 2,229 2,187 2,203 28,200
2020/12/11 2,224 2,235 2,201 2,225 1,600
2020/12/10 2,266 2,266 2,245 2,245 400
2020/12/09 2,243 2,264 2,243 2,264 2,900
2020/12/08 2,239 2,243 2,239 2,243 800
2020/12/07 2,254 2,254 2,239 2,239 300
2020/12/04 2,240 2,240 2,240 2,240 600
2020/12/03 2,277 2,277 2,255 2,269 1,400
2020/12/02 2,273 2,276 2,273 2,276 500
2020/12/01 2,272 2,289 2,264 2,289 1,000
2020/11/30 2,277 2,295 2,271 2,288 1,600
2020/11/27 2,231 2,270 2,231 2,256 1,000
2020/11/26 2,257 2,257 2,233 2,235 800
2020/11/25 2,265 2,297 2,256 2,256 1,400
2020/11/24 2,188 2,315 2,187 2,315 2,600
2020/11/20 2,212 2,212 2,170 2,190 1,400
2020/11/19 2,260 2,260 2,121 2,162 11,200
2020/11/18 2,339 2,358 2,291 2,310 3,500
2020/11/17 2,375 2,375 2,357 2,357 900
2020/11/16 2,400 2,400 2,376 2,383 900
2020/11/13 2,450 2,450 2,400 2,405 2,700
2020/11/12 2,454 2,454 2,454 2,454 200
2020/11/11 2,421 2,475 2,421 2,475 3,300
2020/11/10 2,526 2,526 2,346 2,419 10,100
2020/11/09 2,540 2,540 2,515 2,536 1,500
2020/11/06 2,505 2,540 2,505 2,515 2,100
2020/11/05 2,475 2,477 2,475 2,477 200
2020/11/04 2,410 2,504 2,410 2,504 1,500
2020/11/02 2,419 2,465 2,401 2,450 800
2020/10/29 2,410 2,469 2,392 2,469 3,600
2020/10/26 2,406 2,406 2,406 2,406 100
2020/10/23 2,427 2,428 2,404 2,413 800
2020/10/22 2,522 2,522 2,460 2,460 1,400
2020/10/21 2,480 2,502 2,480 2,498 1,200
2020/10/20 2,502 2,502 2,452 2,452 200
2020/10/19 2,502 2,502 2,502 2,502 200
2020/10/16 2,501 2,501 2,451 2,451 1,500
2020/10/15 2,549 2,549 2,513 2,525 300
2020/10/14 2,527 2,555 2,527 2,555 200
2020/10/13 2,546 2,550 2,546 2,550 200
2020/10/12 2,600 2,650 2,530 2,574 6,700
2020/10/09 2,564 2,564 2,451 2,500 2,000
2020/10/08 2,531 2,571 2,499 2,530 2,200
2020/10/07 2,497 2,521 2,463 2,493 2,800
2020/10/06 2,465 2,510 2,420 2,486 6,300
2020/10/05 2,411 2,424 2,411 2,415 400
2020/10/02 2,450 2,466 2,396 2,396 4,600
2020/09/30 2,460 2,467 2,450 2,463 600
2020/09/29 2,490 2,502 2,427 2,452 6,700
2020/09/28 2,401 2,533 2,399 2,484 6,000
2020/09/25 2,555 2,555 2,433 2,451 3,900
2020/09/24 2,467 2,471 2,467 2,471 200
2020/09/23 2,485 2,520 2,463 2,463 9,000
2020/09/18 2,595 2,595 2,524 2,535 6,700
2020/09/17 2,612 2,612 2,516 2,545 1,800
2020/09/16 2,506 2,572 2,506 2,562 1,500
2020/09/15 2,551 2,568 2,517 2,552 6,100
2020/09/14 2,563 2,613 2,550 2,588 5,000
2020/09/11 2,650 2,654 2,569 2,613 19,100
2020/09/10 2,705 2,740 2,692 2,703 3,400
2020/09/09 2,635 2,721 2,635 2,721 900
2020/09/08 2,676 2,681 2,670 2,681 1,400
2020/09/07 2,755 2,755 2,620 2,672 4,100
2020/09/04 2,640 2,707 2,640 2,705 1,700
2020/09/03 2,693 2,772 2,693 2,766 3,200
2020/09/02 2,745 2,745 2,661 2,707 7,100
2020/09/01 2,843 2,843 2,719 2,719 500
2020/08/31 2,604 2,848 2,604 2,793 6,100
2020/08/28 2,666 2,670 2,546 2,573 7,800
2020/08/27 2,706 2,708 2,650 2,700 4,900
2020/08/26 2,551 2,750 2,551 2,706 9,200
2020/08/25 2,569 2,703 2,569 2,645 8,200
2020/08/24 2,445 2,660 2,427 2,619 9,700
2020/08/21 2,372 2,448 2,340 2,448 3,500
2020/08/20 2,326 2,360 2,326 2,349 2,100
2020/08/19 2,453 2,453 2,323 2,363 5,700
2020/08/18 2,460 2,492 2,370 2,403 4,500
2020/08/17 2,367 2,540 2,367 2,510 6,400
2020/08/14 2,229 2,367 2,229 2,367 6,800
2020/08/13 2,182 2,238 2,181 2,197 9,800
2020/08/12 2,130 2,185 2,120 2,169 1,900
2020/08/11 2,050 2,220 2,050 2,180 11,800
2020/08/07 2,041 2,055 1,978 2,010 8,900
2020/08/06 2,067 2,075 2,055 2,055 1,500
2020/08/05 2,086 2,086 2,035 2,045 1,300
2020/08/04 2,063 2,163 2,063 2,116 1,700
2020/08/03 2,000 2,086 2,000 2,052 2,400
2020/07/31 2,029 2,029 1,990 1,990 3,400
2020/07/30 2,000 2,036 2,000 2,036 2,200
2020/07/29 2,013 2,014 1,981 1,999 4,100
2020/07/28 2,052 2,055 2,013 2,014 2,600
2020/07/27 2,073 2,073 2,070 2,070 500
2020/07/22 2,089 2,137 2,089 2,099 800
2020/07/21 2,081 2,111 2,064 2,089 1,500
2020/07/20 2,152 2,152 2,003 2,081 12,000
2020/07/17 2,255 2,266 2,185 2,190 5,400
2020/07/16 2,261 2,266 2,241 2,266 2,900
2020/07/15 2,377 2,377 2,327 2,327 300
2020/07/14 2,379 2,379 2,288 2,340 1,200
2020/07/13 2,229 2,330 2,202 2,330 6,600
2020/07/10 2,421 2,490 2,331 2,366 5,200
2020/07/09 2,311 2,475 2,301 2,421 8,300
2020/07/08 2,232 2,322 2,232 2,295 5,000
2020/07/07 2,230 2,252 2,217 2,226 3,300
2020/07/06 2,230 2,275 2,224 2,224 700
2020/07/03 2,316 2,316 2,230 2,230 3,300
2020/07/02 2,200 2,316 2,151 2,316 9,200
2020/07/01 2,172 2,245 2,172 2,175 2,000
2020/06/30 2,185 2,185 2,145 2,145 3,300
2020/06/29 2,150 2,153 2,081 2,135 5,400
2020/06/26 2,190 2,190 2,150 2,154 1,900
2020/06/25 2,219 2,219 2,150 2,190 3,600
2020/06/24 2,214 2,231 2,210 2,219 3,200
2020/06/23 2,337 2,337 2,199 2,264 7,700
2020/06/22 2,410 2,528 2,232 2,291 18,000
2020/06/19 2,199 2,400 2,199 2,400 11,100
2020/06/18 2,239 2,239 2,131 2,199 5,000
2020/06/17 2,148 2,197 2,148 2,168 3,300
2020/06/16 2,100 2,195 2,100 2,148 9,700
2020/06/15 2,082 2,088 2,010 2,023 3,400
2020/06/12 1,945 2,096 1,870 2,069 10,600
2020/06/11 2,102 2,110 2,042 2,042 8,700
2020/06/10 2,032 2,081 2,032 2,055 3,400
2020/06/09 2,106 2,106 1,999 2,079 6,000
2020/06/08 2,237 2,237 2,000 2,056 11,700
2020/06/05 1,923 2,087 1,880 2,087 14,200
2020/06/04 2,021 2,071 1,920 1,925 15,100
2020/06/03 2,131 2,131 1,960 2,017 16,800
2020/06/02 2,303 2,320 2,094 2,145 43,900
2020/06/01 1,997 2,160 1,988 2,153 39,100
2020/05/29 1,919 1,965 1,919 1,957 5,400
2020/05/28 1,973 1,973 1,871 1,917 6,800
2020/05/27 1,895 1,952 1,870 1,941 4,600
2020/05/26 1,922 1,961 1,915 1,915 4,400
2020/05/25 1,875 1,925 1,875 1,897 4,200
2020/05/22 1,918 1,969 1,823 1,857 8,300
2020/05/21 1,972 1,972 1,909 1,915 4,800
2020/05/20 1,864 1,900 1,864 1,892 2,800
2020/05/19 1,877 1,900 1,840 1,855 4,300
2020/05/18 1,755 1,840 1,735 1,840 14,100
2020/05/15 1,616 1,616 1,595 1,595 1,000
2020/05/14 1,615 1,615 1,587 1,587 2,700
2020/05/13 1,628 1,628 1,598 1,605 3,500
2020/05/12 1,641 1,712 1,635 1,656 3,200
2020/05/11 1,690 1,735 1,689 1,721 6,700
2020/05/08 1,667 1,668 1,591 1,650 4,500
2020/05/07 1,478 1,627 1,478 1,627 7,500
2020/05/01 1,542 1,542 1,458 1,458 4,000
2020/04/30 1,506 1,568 1,474 1,539 9,100
2020/04/28 1,489 1,489 1,459 1,482 4,900
2020/04/27 1,499 1,499 1,461 1,478 3,500
2020/04/24 1,458 1,496 1,458 1,470 1,300
2020/04/23 1,477 1,488 1,449 1,488 4,400
2020/04/22 1,426 1,445 1,406 1,420 4,400
2020/04/21 1,463 1,500 1,452 1,452 3,100
2020/04/20 1,479 1,530 1,469 1,503 7,900
2020/04/17 1,502 1,502 1,470 1,493 4,900
2020/04/16 1,524 1,524 1,436 1,472 9,200
2020/04/15 1,476 1,519 1,476 1,501 4,400
2020/04/14 1,524 1,536 1,460 1,494 12,400
2020/04/13 1,439 1,658 1,430 1,540 42,300
2020/04/10 1,450 1,456 1,344 1,394 14,200
2020/04/09 1,479 1,499 1,471 1,489 2,000
2020/04/08 1,442 1,546 1,442 1,519 4,300
2020/04/07 1,450 1,455 1,438 1,438 1,100
2020/04/06 1,314 1,433 1,314 1,414 2,400
2020/04/03 1,375 1,375 1,293 1,324 4,000
2020/04/02 1,360 1,374 1,358 1,374 1,600
2020/04/01 1,433 1,433 1,390 1,390 1,700
2020/03/31 1,434 1,440 1,412 1,429 2,500
2020/03/30 1,459 1,461 1,310 1,432 9,100
2020/03/27 1,449 1,511 1,446 1,478 4,400
2020/03/26 1,444 1,500 1,444 1,479 1,900
2020/03/25 1,565 1,565 1,513 1,542 1,900
2020/03/24 1,447 1,550 1,424 1,525 5,000
2020/03/23 1,350 1,370 1,244 1,297 10,200
2020/03/19 1,601 1,601 1,360 1,361 22,300
2020/03/18 1,700 1,710 1,601 1,601 7,700
2020/03/17 1,702 1,721 1,595 1,650 20,800
2020/03/16 1,583 1,583 1,501 1,582 2,800
2020/03/13 1,502 1,585 1,415 1,503 7,400
2020/03/12 1,638 1,683 1,627 1,679 3,900
2020/03/11 1,651 1,723 1,611 1,678 8,600
2020/03/10 1,550 1,706 1,487 1,689 5,900
2020/03/09 1,626 1,675 1,583 1,630 11,200
2020/03/06 1,781 1,782 1,724 1,741 5,100
2020/03/05 1,836 1,890 1,800 1,813 2,700
2020/03/04 1,764 1,831 1,764 1,813 7,200
2020/03/03 1,801 1,838 1,767 1,767 8,900
2020/03/02 1,686 1,802 1,637 1,782 6,700
2020/02/28 1,833 1,833 1,609 1,726 40,100
2020/02/27 2,040 2,047 1,855 1,912 19,500
2020/02/26 2,013 2,080 2,013 2,048 9,900
2020/02/25 2,093 2,093 1,961 2,013 7,900
2020/02/21 2,140 2,157 2,122 2,143 2,300
2020/02/20 2,128 2,173 2,128 2,157 2,600
2020/02/19 2,089 2,142 2,089 2,124 3,500
2020/02/18 2,145 2,145 2,063 2,088 5,600
2020/02/17 2,206 2,206 2,106 2,151 8,400
2020/02/14 2,219 2,250 2,165 2,207 9,300
2020/02/13 2,171 2,171 2,102 2,102 8,800
2020/02/12 2,191 2,191 2,130 2,179 4,900
2020/02/10 2,209 2,265 2,146 2,196 26,000
2020/02/07 1,998 2,014 1,976 1,989 8,600
2020/02/06 2,000 2,015 1,999 2,002 3,800
2020/02/05 2,025 2,030 1,958 1,988 10,000
2020/02/04 1,944 2,020 1,930 2,020 11,300
2020/02/03 1,869 1,977 1,829 1,944 9,100
2020/01/31 1,931 1,958 1,900 1,937 9,300
2020/01/30 2,010 2,075 1,891 1,936 23,200
2020/01/29 1,987 2,150 1,987 2,088 12,400
2020/01/28 2,032 2,032 1,850 1,910 25,100
2020/01/27 2,058 2,128 2,022 2,082 7,600
2020/01/24 2,250 2,280 2,035 2,161 14,100
2020/01/23 2,285 2,285 2,260 2,262 3,800
2020/01/22 2,251 2,295 2,251 2,295 3,500
2020/01/21 2,261 2,274 2,248 2,274 4,300
2020/01/20 2,176 2,265 2,176 2,248 9,200
2020/01/17 2,089 2,130 2,073 2,130 5,900
2020/01/16 2,067 2,074 2,060 2,063 1,000
2020/01/15 2,070 2,080 2,051 2,077 1,500
2020/01/14 2,043 2,091 2,043 2,070 4,600
2020/01/10 2,034 2,043 2,006 2,043 2,700
2020/01/09 2,017 2,042 2,017 2,042 1,600
2020/01/08 2,008 2,042 1,955 2,017 7,800
2020/01/07 2,042 2,043 2,015 2,043 6,800
2020/01/06 1,961 2,033 1,931 2,021 6,300

このページの先頭へ