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
2022/12/30 2,479 2,480 2,479 2,480 200
2022/12/28 2,451 2,465 2,445 2,465 2,800
2022/12/27 2,459 2,459 2,409 2,453 1,900
2022/12/26 2,450 2,500 2,400 2,449 2,100
2022/12/23 2,499 2,499 2,450 2,450 2,200
2022/12/22 2,508 2,515 2,508 2,514 600
2022/12/21 2,477 2,486 2,470 2,470 2,000
2022/12/20 2,460 2,510 2,440 2,450 4,500
2022/12/19 2,450 2,474 2,350 2,460 3,100
2022/12/16 2,458 2,535 2,422 2,487 2,500
2022/12/15 2,406 2,450 2,406 2,450 800
2022/12/14 2,434 2,441 2,433 2,441 1,000
2022/12/13 2,401 2,402 2,400 2,402 900
2022/12/12 2,410 2,440 2,410 2,440 300
2022/12/09 2,404 2,450 2,396 2,446 900
2022/12/06 2,404 2,455 2,335 2,454 1,500
2022/12/05 2,428 2,428 2,404 2,404 200
2022/12/02 2,457 2,457 2,405 2,455 2,500
2022/12/01 2,452 2,457 2,452 2,457 200
2022/11/30 2,408 2,451 2,408 2,451 900
2022/11/29 2,433 2,449 2,346 2,433 600
2022/11/28 2,351 2,450 2,351 2,433 800
2022/11/25 2,456 2,456 2,372 2,372 400
2022/11/24 2,440 2,477 2,440 2,469 500
2022/11/22 2,337 2,479 2,337 2,479 4,700
2022/11/21 2,325 2,430 2,277 2,426 10,900
2022/11/18 2,328 2,367 2,328 2,330 1,500
2022/11/17 2,405 2,406 2,300 2,328 3,900
2022/11/16 2,395 2,429 2,395 2,400 2,900
2022/11/15 2,410 2,500 2,345 2,412 6,400
2022/11/14 2,515 2,515 2,400 2,411 6,600
2022/11/11 2,514 2,560 2,435 2,515 5,400
2022/11/10 2,545 2,545 2,455 2,464 1,800
2022/11/09 2,554 2,590 2,503 2,551 5,500
2022/11/08 2,533 2,560 2,482 2,554 3,900
2022/11/07 2,450 2,662 2,449 2,533 6,100
2022/11/04 2,450 2,450 2,450 2,450 100
2022/11/02 2,455 2,455 2,427 2,427 600
2022/11/01 2,418 2,449 2,418 2,449 200
2022/10/31 2,469 2,469 2,380 2,468 1,400
2022/10/28 2,352 2,469 2,352 2,469 400
2022/10/26 2,430 2,430 2,399 2,400 1,000
2022/10/25 2,446 2,446 2,400 2,430 500
2022/10/24 2,530 2,530 2,455 2,455 2,100
2022/10/21 2,540 2,540 2,480 2,480 1,900
2022/10/20 2,385 2,530 2,355 2,440 3,100
2022/10/19 2,382 2,395 2,381 2,385 800
2022/10/18 2,360 2,386 2,338 2,355 700
2022/10/17 2,294 2,359 2,294 2,340 900
2022/10/14 2,300 2,343 2,300 2,326 1,300
2022/10/13 2,370 2,370 2,300 2,300 400
2022/10/12 2,324 2,326 2,320 2,320 500
2022/10/11 2,277 2,310 2,277 2,310 700
2022/10/06 2,352 2,436 2,300 2,327 2,500
2022/10/05 2,344 2,344 2,302 2,302 300
2022/10/04 2,349 2,415 2,265 2,350 2,100
2022/10/03 2,397 2,397 2,349 2,349 1,300
2022/09/30 2,350 2,397 2,230 2,397 3,500
2022/09/29 2,300 2,400 2,255 2,350 2,500
2022/09/28 2,486 2,486 2,255 2,296 3,500
2022/09/27 2,200 2,436 2,200 2,436 1,000
2022/09/26 2,290 2,290 2,200 2,200 1,500
2022/09/22 2,316 2,366 2,316 2,316 700
2022/09/21 2,329 2,330 2,310 2,330 600
2022/09/20 2,299 2,360 2,252 2,329 4,800
2022/09/16 2,406 2,406 2,340 2,349 4,500
2022/09/15 2,584 2,584 2,449 2,456 7,400
2022/09/14 2,367 2,500 2,317 2,339 6,600
2022/09/13 2,045 2,517 2,040 2,517 5,400
2022/09/12 2,044 2,073 1,974 2,040 2,000
2022/09/09 2,047 2,047 2,009 2,044 2,900
2022/09/08 1,989 2,000 1,967 2,000 1,000
2022/09/07 1,967 1,992 1,967 1,985 1,000
2022/09/06 1,932 1,942 1,932 1,942 1,300
2022/09/05 1,881 1,950 1,881 1,932 2,000
2022/09/02 1,980 1,980 1,934 1,934 300
2022/09/01 1,960 1,984 1,940 1,984 3,200
2022/08/31 1,980 1,980 1,956 1,958 500
2022/08/30 1,981 2,002 1,981 2,000 3,300
2022/08/29 1,950 2,019 1,950 1,996 1,300
2022/08/26 2,023 2,029 1,930 1,930 2,700
2022/08/25 1,951 1,986 1,950 1,983 2,200
2022/08/24 1,990 1,990 1,969 1,985 9,300
2022/08/23 1,970 1,999 1,930 1,999 1,800
2022/08/22 1,976 2,008 1,975 1,997 1,000
2022/08/19 2,045 2,099 1,972 1,972 17,700
2022/08/18 2,080 2,098 2,034 2,040 2,200
2022/08/17 2,010 2,072 2,010 2,030 1,600
2022/08/16 2,073 2,093 1,977 2,008 4,000
2022/08/15 2,000 2,100 2,000 2,099 15,000
2022/08/12 1,930 1,970 1,910 1,957 3,000
2022/08/10 1,927 1,927 1,910 1,910 700
2022/08/09 1,905 1,915 1,895 1,913 1,000
2022/08/08 1,870 1,907 1,870 1,907 400
2022/08/05 1,874 1,874 1,864 1,864 200
2022/08/04 1,853 1,854 1,848 1,854 400
2022/08/03 1,805 1,825 1,730 1,825 1,600
2022/08/02 1,896 1,896 1,802 1,835 1,200
2022/08/01 1,900 1,939 1,890 1,901 2,200
2022/07/29 1,854 1,863 1,790 1,839 1,100
2022/07/28 1,883 1,916 1,848 1,853 1,600
2022/07/27 1,817 1,890 1,817 1,843 1,400
2022/07/26 1,737 1,800 1,737 1,770 4,300
2022/07/25 1,719 1,720 1,718 1,720 1,100
2022/07/22 1,675 1,704 1,675 1,694 1,200
2022/07/21 1,683 1,683 1,676 1,676 1,200
2022/07/20 1,697 1,697 1,657 1,683 600
2022/07/19 1,680 1,699 1,680 1,681 500
2022/07/15 1,677 1,677 1,641 1,641 700
2022/07/14 1,626 1,676 1,626 1,676 400
2022/07/13 1,634 1,678 1,633 1,651 2,300
2022/07/12 1,614 1,633 1,614 1,633 9,100
2022/07/11 1,689 1,715 1,654 1,654 1,000
2022/07/08 1,655 1,661 1,654 1,654 1,000
2022/07/07 1,651 1,652 1,651 1,652 200
2022/07/06 1,646 1,652 1,606 1,651 1,200
2022/07/05 1,640 1,680 1,640 1,660 2,000
2022/07/04 1,605 1,680 1,605 1,640 2,100
2022/07/01 1,587 1,591 1,548 1,565 2,200
2022/06/30 1,541 1,560 1,541 1,560 3,300
2022/06/29 1,523 1,550 1,490 1,535 3,100
2022/06/28 1,457 1,509 1,457 1,496 9,200
2022/06/27 1,466 1,470 1,466 1,470 300
2022/06/23 1,435 1,478 1,435 1,436 2,600
2022/06/22 1,480 1,481 1,465 1,465 800
2022/06/21 1,417 1,479 1,417 1,479 2,500
2022/06/20 1,430 1,430 1,421 1,421 1,000
2022/06/17 1,431 1,440 1,423 1,440 700
2022/06/16 1,440 1,450 1,440 1,441 600
2022/06/15 1,450 1,450 1,435 1,435 300
2022/06/14 1,452 1,452 1,424 1,437 900
2022/06/13 1,476 1,476 1,452 1,452 300
2022/06/10 1,460 1,477 1,460 1,476 400
2022/06/09 1,457 1,490 1,457 1,490 1,000
2022/06/08 1,477 1,481 1,476 1,476 600
2022/06/07 1,473 1,500 1,464 1,475 1,500
2022/06/06 1,475 1,494 1,441 1,492 2,000
2022/06/03 1,441 1,507 1,441 1,480 1,000
2022/06/02 1,480 1,505 1,433 1,469 5,500
2022/06/01 1,508 1,509 1,482 1,490 2,400
2022/05/30 1,520 1,520 1,474 1,499 3,800
2022/05/27 1,508 1,508 1,496 1,496 600
2022/05/26 1,520 1,529 1,478 1,478 1,400
2022/05/25 1,466 1,524 1,466 1,520 7,100
2022/05/24 1,466 1,479 1,436 1,466 3,500
2022/05/23 1,475 1,475 1,466 1,467 2,400
2022/05/20 1,417 1,424 1,417 1,422 500
2022/05/19 1,411 1,417 1,380 1,417 2,300
2022/05/18 1,416 1,445 1,370 1,417 4,900
2022/05/17 1,472 1,472 1,407 1,415 2,800
2022/05/16 1,419 1,474 1,419 1,420 2,900
2022/05/13 1,375 1,410 1,375 1,410 3,600
2022/05/12 1,376 1,376 1,375 1,375 800
2022/05/11 1,358 1,388 1,358 1,385 1,600
2022/05/10 1,360 1,388 1,333 1,388 12,300
2022/05/09 1,370 1,400 1,348 1,348 3,300
2022/05/06 1,370 1,393 1,370 1,370 600
2022/05/02 1,375 1,419 1,375 1,398 2,600
2022/04/28 1,343 1,345 1,343 1,345 300
2022/04/27 1,344 1,345 1,344 1,345 200
2022/04/26 1,372 1,372 1,372 1,372 100
2022/04/25 1,345 1,358 1,342 1,342 500
2022/04/22 1,345 1,358 1,345 1,358 1,000
2022/04/21 1,347 1,354 1,347 1,353 700
2022/04/20 1,368 1,368 1,368 1,368 100
2022/04/19 1,380 1,380 1,380 1,380 100
2022/04/18 1,377 1,394 1,350 1,394 1,800
2022/04/15 1,355 1,389 1,355 1,380 900
2022/04/14 1,356 1,361 1,356 1,361 800
2022/04/13 1,322 1,350 1,322 1,350 4,600
2022/04/12 1,330 1,330 1,320 1,321 500
2022/04/11 1,338 1,364 1,330 1,350 1,700
2022/04/08 1,364 1,364 1,348 1,358 1,300
2022/04/07 1,339 1,350 1,312 1,350 1,100
2022/04/06 1,321 1,350 1,321 1,339 2,200
2022/04/05 1,331 1,360 1,321 1,345 11,100
2022/04/04 1,399 1,399 1,331 1,331 2,800
2022/04/01 1,301 1,355 1,301 1,320 2,000
2022/03/31 1,400 1,400 1,352 1,361 800
2022/03/30 1,311 1,400 1,311 1,400 1,900
2022/03/30 1 -> 2.00 分割
2022/03/29 2,728 2,762 2,702 2,762 500
2022/03/28 2,795 2,795 2,731 2,778 1,000
2022/03/25 2,730 2,776 2,730 2,776 400
2022/03/24 2,606 2,800 2,606 2,765 1,000
2022/03/23 2,715 2,715 2,651 2,653 800
2022/03/22 2,750 2,796 2,750 2,750 2,900
2022/03/18 2,667 2,680 2,667 2,680 1,300
2022/03/17 2,630 2,650 2,600 2,649 700
2022/03/16 2,593 2,595 2,593 2,595 400
2022/03/15 2,641 2,671 2,592 2,592 1,200
2022/03/14 2,650 2,690 2,591 2,591 1,100
2022/03/11 2,585 2,605 2,575 2,600 900
2022/03/10 2,607 2,627 2,600 2,603 3,600
2022/03/09 2,753 2,796 2,555 2,614 7,300
2022/03/08 2,796 3,050 2,746 2,747 35,800
2022/03/07 2,500 2,546 2,500 2,546 1,300
2022/03/04 2,500 2,550 2,500 2,548 500
2022/03/03 2,520 2,520 2,501 2,510 800
2022/03/02 2,520 2,551 2,500 2,531 1,700
2022/03/01 2,590 2,590 2,590 2,590 100
2022/02/28 2,543 2,550 2,543 2,550 800
2022/02/25 2,525 2,525 2,525 2,525 300
2022/02/24 2,539 2,539 2,539 2,539 300
2022/02/21 2,532 2,548 2,532 2,548 200
2022/02/18 2,541 2,548 2,538 2,548 800
2022/02/17 2,529 2,550 2,529 2,550 200
2022/02/16 2,510 2,586 2,510 2,575 500
2022/02/15 2,540 2,540 2,500 2,506 1,600
2022/02/14 2,547 2,547 2,525 2,546 300
2022/02/10 2,550 2,550 2,550 2,550 3,000
2022/02/08 2,506 2,506 2,501 2,501 300
2022/02/07 2,550 2,550 2,550 2,550 500
2022/02/04 2,510 2,510 2,510 2,510 100
2022/02/03 2,501 2,501 2,501 2,501 100
2022/02/02 2,535 2,540 2,535 2,535 800
2022/02/01 2,540 2,540 2,535 2,535 4,300
2022/01/31 2,543 2,543 2,540 2,540 300
2022/01/28 2,500 2,501 2,499 2,500 2,700
2022/01/27 2,510 2,510 2,466 2,500 1,300
2022/01/25 2,588 2,588 2,588 2,588 100
2022/01/24 2,549 2,549 2,549 2,549 100
2022/01/21 2,500 2,550 2,500 2,550 300
2022/01/20 2,500 2,564 2,500 2,548 500
2022/01/19 2,570 2,594 2,541 2,541 700
2022/01/18 2,580 2,600 2,580 2,600 500
2022/01/17 2,595 2,600 2,580 2,585 800
2022/01/14 2,600 2,600 2,600 2,600 100
2022/01/12 2,580 2,601 2,533 2,581 1,000
2022/01/11 2,600 2,629 2,580 2,600 10,200
2022/01/07 2,610 2,610 2,600 2,600 800
2022/01/06 2,579 2,586 2,579 2,586 200
2022/01/05 2,610 2,610 2,610 2,610 100
2022/01/04 2,563 2,618 2,563 2,618 4,300

このページの先頭へ