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
2021/12/30 2,591 2,694 2,562 2,562 800
2021/12/29 2,536 2,580 2,536 2,555 700
2021/12/28 2,552 2,610 2,552 2,561 1,300
2021/12/27 2,552 2,552 2,552 2,552 100
2021/12/24 2,599 2,603 2,530 2,602 1,500
2021/12/23 2,603 2,605 2,603 2,605 600
2021/12/22 2,510 2,615 2,510 2,594 700
2021/12/21 2,570 2,607 2,560 2,560 2,800
2021/12/20 2,614 2,614 2,564 2,564 200
2021/12/17 2,514 2,564 2,514 2,564 200
2021/12/16 2,595 2,600 2,558 2,558 4,200
2021/12/15 2,570 2,598 2,554 2,554 600
2021/12/14 2,490 2,570 2,490 2,570 900
2021/12/13 2,653 2,653 2,540 2,540 1,400
2021/12/10 2,600 2,601 2,568 2,568 5,600
2021/12/08 2,607 2,607 2,607 2,607 600
2021/12/07 2,572 2,582 2,553 2,557 700
2021/12/06 2,533 2,533 2,533 2,533 100
2021/12/02 2,579 2,579 2,500 2,533 700
2021/12/01 2,560 2,560 2,510 2,558 700
2021/11/30 2,650 2,650 2,600 2,600 300
2021/11/29 2,600 2,685 2,600 2,600 1,400
2021/11/26 2,555 2,555 2,549 2,550 900
2021/11/25 2,550 2,550 2,500 2,505 800
2021/11/24 2,600 2,600 2,600 2,600 100
2021/11/19 2,603 2,603 2,603 2,603 300
2021/11/18 2,535 2,583 2,535 2,553 9,500
2021/11/17 2,504 2,588 2,503 2,586 1,700
2021/11/16 2,600 2,600 2,500 2,501 18,900
2021/11/15 2,553 2,650 2,553 2,600 2,800
2021/11/10 2,593 2,603 2,543 2,603 1,500
2021/11/05 2,593 2,593 2,593 2,593 200
2021/11/01 2,745 2,759 2,745 2,745 400
2021/10/27 2,760 2,760 2,755 2,755 1,300
2021/10/26 2,582 2,755 2,582 2,755 1,000
2021/10/22 2,510 2,708 2,488 2,708 2,000
2021/10/20 2,543 2,543 2,535 2,535 300
2021/10/19 2,548 2,548 2,548 2,548 100
2021/10/18 2,500 2,500 2,482 2,500 2,100
2021/10/15 2,500 2,500 2,500 2,500 200
2021/10/11 2,470 2,500 2,470 2,500 2,200
2021/10/08 2,480 2,480 2,480 2,480 100
2021/10/07 2,499 2,499 2,499 2,499 500
2021/10/05 2,500 2,500 2,499 2,499 1,100
2021/10/04 2,542 2,542 2,542 2,542 200
2021/10/01 2,451 2,495 2,451 2,495 600
2021/09/30 2,450 2,475 2,450 2,475 300
2021/09/29 2,473 2,475 2,402 2,402 400
2021/09/28 2,454 2,463 2,423 2,423 300
2021/09/27 2,459 2,459 2,404 2,404 200
2021/09/24 2,452 2,452 2,407 2,409 600
2021/09/22 2,458 2,458 2,402 2,402 700
2021/09/21 2,406 2,461 2,406 2,461 600
2021/09/17 2,449 2,449 2,449 2,449 200
2021/09/16 2,400 2,450 2,399 2,449 2,900
2021/09/15 2,443 2,443 2,443 2,443 100
2021/09/13 2,444 2,444 2,401 2,401 800
2021/09/10 2,400 2,401 2,400 2,401 400
2021/09/09 2,400 2,438 2,400 2,438 400
2021/09/08 2,400 2,400 2,400 2,400 1,100
2021/09/07 2,462 2,462 2,400 2,400 1,100
2021/09/06 2,400 2,470 2,400 2,431 1,000
2021/09/03 2,390 2,400 2,383 2,400 1,800
2021/09/02 2,390 2,400 2,370 2,370 2,100
2021/09/01 2,392 2,419 2,380 2,400 2,600
2021/08/31 2,424 2,460 2,406 2,406 2,100
2021/08/30 2,414 2,440 2,393 2,440 2,200
2021/08/27 2,388 2,415 2,351 2,408 2,000
2021/08/26 2,370 2,389 2,350 2,350 1,200
2021/08/25 2,380 2,382 2,380 2,382 500
2021/08/24 2,379 2,380 2,377 2,379 1,300
2021/08/23 2,360 2,420 2,336 2,386 6,400
2021/08/20 2,358 2,370 2,350 2,368 1,400
2021/08/19 2,398 2,398 2,280 2,369 5,900
2021/08/18 2,396 2,400 2,360 2,370 3,400
2021/08/17 2,427 2,427 2,391 2,416 1,700
2021/08/16 2,411 2,430 2,411 2,415 1,800
2021/08/13 2,393 2,400 2,380 2,383 1,400
2021/08/12 2,408 2,418 2,388 2,400 8,600
2021/08/11 2,409 2,430 2,375 2,408 6,800
2021/08/10 2,430 2,430 2,403 2,417 6,300
2021/08/06 2,450 2,450 2,435 2,436 2,600
2021/08/05 2,470 2,509 2,449 2,460 2,000
2021/08/04 2,500 2,500 2,470 2,470 2,600
2021/08/03 2,515 2,520 2,481 2,500 2,800
2021/08/02 2,555 2,555 2,510 2,515 2,500
2021/07/30 2,600 2,600 2,550 2,550 2,500
2021/07/29 2,600 2,610 2,580 2,590 2,600
2021/07/28 2,640 2,650 2,573 2,610 5,900
2021/07/27 2,650 2,660 2,646 2,650 1,200
2021/07/26 2,660 2,660 2,645 2,660 4,000
2021/07/21 2,710 2,710 2,660 2,660 4,300
2021/07/20 2,700 2,725 2,690 2,690 2,200
2021/07/19 2,710 2,717 2,710 2,717 700
2021/07/16 2,750 2,750 2,700 2,700 1,100
2021/07/15 2,788 2,788 2,680 2,750 6,200
2021/07/14 2,620 2,688 2,620 2,688 1,200
2021/07/13 2,601 2,620 2,600 2,600 900
2021/07/09 2,582 2,620 2,582 2,620 2,800
2021/07/08 2,670 2,670 2,670 2,670 200
2021/07/07 2,673 2,673 2,673 2,673 100
2021/07/06 2,680 2,680 2,671 2,671 700
2021/07/05 2,710 2,710 2,710 2,710 100
2021/07/01 2,710 2,710 2,688 2,688 700
2021/06/30 2,710 2,710 2,710 2,710 100
2021/06/29 2,710 2,738 2,710 2,710 400
2021/06/28 2,752 2,752 2,702 2,702 200
2021/06/25 2,741 2,750 2,741 2,750 300
2021/06/24 2,750 2,750 2,700 2,734 1,800
2021/06/23 2,750 2,750 2,750 2,750 1,000
2021/06/22 2,672 2,750 2,672 2,750 1,600
2021/06/21 2,689 2,689 2,672 2,672 600
2021/06/18 2,741 2,741 2,732 2,732 700
2021/06/17 2,750 2,750 2,745 2,745 400
2021/06/16 2,755 2,755 2,751 2,751 200
2021/06/15 2,764 2,764 2,750 2,755 400
2021/06/14 2,764 2,764 2,764 2,764 100
2021/06/11 2,750 2,764 2,750 2,764 200
2021/06/10 2,750 2,750 2,750 2,750 100
2021/06/09 2,731 2,750 2,731 2,750 700
2021/06/08 2,774 2,792 2,722 2,780 1,100
2021/06/07 2,766 2,772 2,766 2,772 300
2021/06/04 2,760 2,797 2,760 2,797 400
2021/06/03 2,760 2,760 2,760 2,760 300
2021/06/02 2,741 2,777 2,740 2,740 1,400
2021/06/01 2,750 2,750 2,750 2,750 100
2021/05/31 2,750 2,750 2,750 2,750 100
2021/05/28 2,750 2,750 2,750 2,750 200
2021/05/27 2,735 2,750 2,735 2,750 1,300
2021/05/26 2,750 2,750 2,750 2,750 200
2021/05/25 2,806 2,806 2,790 2,805 3,600
2021/05/24 2,750 2,882 2,750 2,856 900
2021/05/21 2,863 2,889 2,830 2,830 700
2021/05/20 2,725 2,766 2,725 2,766 1,100
2021/05/19 2,670 2,724 2,670 2,699 1,500
2021/05/18 2,648 2,675 2,648 2,675 400
2021/05/17 2,598 2,635 2,548 2,628 5,800
2021/05/14 2,446 2,446 2,400 2,420 900
2021/05/13 2,420 2,420 2,396 2,400 800
2021/05/12 2,449 2,450 2,430 2,430 2,000
2021/05/11 2,430 2,500 2,414 2,450 700
2021/05/10 2,450 2,463 2,413 2,430 900
2021/05/07 2,440 2,449 2,440 2,449 300
2021/05/06 2,419 2,431 2,419 2,431 400
2021/04/30 2,386 2,426 2,386 2,419 800
2021/04/28 2,386 2,386 2,384 2,384 2,400
2021/04/27 2,386 2,386 2,386 2,386 100
2021/04/26 2,380 2,380 2,380 2,380 200
2021/04/23 2,395 2,395 2,380 2,380 400
2021/04/22 2,421 2,421 2,421 2,421 100
2021/04/21 2,426 2,426 2,381 2,381 300
2021/04/20 2,400 2,416 2,380 2,416 1,200
2021/04/19 2,385 2,385 2,380 2,380 700
2021/04/16 2,412 2,416 2,380 2,380 1,100
2021/04/15 2,433 2,433 2,412 2,412 200
2021/04/14 2,433 2,483 2,433 2,483 300
2021/04/13 2,400 2,415 2,400 2,415 700
2021/04/12 2,382 2,400 2,380 2,400 1,100
2021/04/09 2,361 2,361 2,361 2,361 700
2021/04/08 2,360 2,360 2,350 2,350 1,600
2021/04/07 2,364 2,370 2,360 2,360 1,600
2021/04/06 2,380 2,380 2,380 2,380 500
2021/04/05 2,380 2,380 2,379 2,380 800
2021/04/02 2,390 2,390 2,390 2,390 100
2021/03/31 2,397 2,397 2,397 2,397 100
2021/03/30 2,380 2,380 2,380 2,380 100
2021/03/29 2,450 2,450 2,420 2,420 400
2021/03/26 2,415 2,450 2,415 2,450 400
2021/03/24 2,407 2,407 2,399 2,400 2,000
2021/03/23 2,405 2,407 2,405 2,407 1,300
2021/03/22 2,400 2,440 2,400 2,405 900
2021/03/19 2,340 2,420 2,340 2,400 3,000
2021/03/18 2,410 2,410 2,322 2,322 200
2021/03/17 2,378 2,428 2,378 2,428 400
2021/03/16 2,375 2,379 2,329 2,377 700
2021/03/15 2,310 2,311 2,310 2,311 19,600
2021/03/12 2,315 2,315 2,310 2,310 200
2021/03/11 2,280 2,335 2,280 2,334 1,000
2021/03/10 2,305 2,306 2,304 2,305 1,100
2021/03/09 2,273 2,301 2,273 2,301 3,000
2021/03/08 2,315 2,315 2,271 2,300 2,000
2021/03/05 2,270 2,305 2,270 2,305 1,200
2021/03/04 2,275 2,305 2,275 2,300 1,600
2021/03/03 2,315 2,315 2,280 2,300 2,200
2021/03/02 2,281 2,319 2,280 2,315 1,400
2021/03/01 2,280 2,319 2,280 2,310 1,300
2021/02/26 2,306 2,310 2,300 2,300 2,200
2021/02/25 2,287 2,357 2,280 2,300 8,300
2021/02/24 2,110 2,187 2,110 2,187 1,600
2021/02/22 2,058 2,129 2,058 2,104 3,800
2021/02/19 2,022 2,035 2,022 2,035 1,100
2021/02/18 2,014 2,015 2,003 2,003 600
2021/02/16 2,035 2,036 2,035 2,035 300
2021/02/15 2,039 2,039 2,000 2,000 2,800
2021/02/12 2,030 2,043 2,030 2,043 1,400
2021/02/10 2,087 2,095 2,050 2,050 2,700
2021/02/09 2,004 2,045 2,003 2,045 5,800
2021/02/08 2,114 2,133 2,114 2,133 700
2021/02/05 2,126 2,129 2,118 2,129 600
2021/02/03 2,070 2,103 2,070 2,076 400
2021/02/02 2,055 2,060 2,055 2,060 200
2021/02/01 2,035 2,070 2,035 2,070 200
2021/01/29 2,118 2,118 2,085 2,085 1,100
2021/01/28 2,119 2,119 2,076 2,118 1,100
2021/01/27 2,137 2,137 2,137 2,137 800
2021/01/26 2,180 2,180 2,123 2,123 2,100
2021/01/25 2,140 2,140 2,140 2,140 400
2021/01/22 2,117 2,139 2,117 2,134 1,300
2021/01/21 2,117 2,117 2,117 2,117 100
2021/01/20 2,093 2,093 2,093 2,093 100
2021/01/19 2,101 2,101 2,101 2,101 100
2021/01/18 2,100 2,101 2,100 2,101 600
2021/01/15 2,103 2,122 2,101 2,101 600
2021/01/14 2,127 2,127 2,097 2,101 800
2021/01/13 2,145 2,145 2,140 2,140 500
2021/01/12 2,175 2,175 2,136 2,136 1,600
2021/01/08 2,166 2,176 2,166 2,176 200
2021/01/07 2,155 2,197 2,155 2,165 600
2021/01/06 2,173 2,211 2,173 2,199 700
2021/01/05 2,223 2,223 2,223 2,223 500
2021/01/04 2,205 2,205 2,198 2,198 300

このページの先頭へ