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 |
---|---|---|---|---|---|
2023/12/29 | 907 | 907 | 900 | 900 | 300 |
2023/12/28 | 900 | 900 | 900 | 900 | 100 |
2023/12/27 | 887 | 887 | 860 | 885 | 800 |
2023/12/26 | 890 | 899 | 871 | 886 | 1,100 |
2023/12/25 | 895 | 919 | 854 | 890 | 9,300 |
2023/12/22 | 907 | 907 | 900 | 900 | 500 |
2023/12/21 | 880 | 880 | 880 | 880 | 400 |
2023/12/20 | 897 | 910 | 886 | 910 | 8,100 |
2023/12/19 | 895 | 895 | 880 | 895 | 1,400 |
2023/12/18 | 887 | 887 | 887 | 887 | 1,100 |
2023/12/15 | 885 | 897 | 885 | 887 | 4,200 |
2023/12/14 | 886 | 886 | 886 | 886 | 400 |
2023/12/13 | 885 | 885 | 881 | 885 | 700 |
2023/12/12 | 873 | 885 | 873 | 885 | 600 |
2023/12/11 | 851 | 871 | 845 | 871 | 1,400 |
2023/12/08 | 857 | 876 | 853 | 876 | 700 |
2023/12/07 | 864 | 873 | 856 | 857 | 800 |
2023/12/06 | 873 | 873 | 873 | 873 | 100 |
2023/12/05 | 852 | 875 | 839 | 875 | 2,500 |
2023/12/04 | 852 | 853 | 852 | 853 | 200 |
2023/11/30 | 865 | 886 | 857 | 886 | 1,600 |
2023/11/28 | 880 | 895 | 870 | 895 | 37,200 |
2023/11/27 | 896 | 896 | 887 | 887 | 200 |
2023/11/24 | 875 | 899 | 862 | 896 | 3,700 |
2023/11/22 | 871 | 888 | 856 | 875 | 900 |
2023/11/21 | 847 | 878 | 841 | 878 | 2,000 |
2023/11/20 | 898 | 898 | 842 | 846 | 3,600 |
2023/11/17 | 885 | 895 | 884 | 895 | 2,300 |
2023/11/16 | 895 | 901 | 882 | 885 | 5,400 |
2023/11/15 | 917 | 918 | 873 | 885 | 10,200 |
2023/11/14 | 913 | 920 | 909 | 917 | 11,300 |
2023/11/13 | 910 | 913 | 892 | 913 | 2,800 |
2023/11/10 | 899 | 901 | 898 | 899 | 3,400 |
2023/11/09 | 885 | 914 | 885 | 899 | 1,200 |
2023/11/08 | 879 | 920 | 864 | 874 | 11,300 |
2023/11/07 | 830 | 915 | 830 | 879 | 10,100 |
2023/11/06 | 831 | 840 | 820 | 830 | 4,900 |
2023/11/02 | 825 | 853 | 825 | 830 | 1,000 |
2023/11/01 | 883 | 883 | 840 | 840 | 2,000 |
2023/10/31 | 864 | 873 | 845 | 868 | 3,800 |
2023/10/30 | 827 | 883 | 823 | 865 | 13,100 |
2023/10/27 | 816 | 828 | 815 | 827 | 2,800 |
2023/10/26 | 807 | 816 | 785 | 816 | 3,100 |
2023/10/25 | 814 | 814 | 778 | 795 | 4,900 |
2023/10/24 | 768 | 799 | 745 | 799 | 8,800 |
2023/10/23 | 747 | 770 | 725 | 770 | 4,600 |
2023/10/20 | 743 | 749 | 720 | 747 | 2,400 |
2023/10/19 | 739 | 760 | 735 | 738 | 1,500 |
2023/10/18 | 760 | 760 | 760 | 760 | 100 |
2023/10/17 | 720 | 760 | 718 | 758 | 11,700 |
2023/10/16 | 725 | 749 | 720 | 720 | 2,200 |
2023/10/13 | 749 | 749 | 740 | 740 | 400 |
2023/10/12 | 746 | 747 | 732 | 737 | 1,200 |
2023/10/11 | 767 | 767 | 744 | 744 | 600 |
2023/10/10 | 764 | 764 | 746 | 755 | 1,200 |
2023/10/06 | 726 | 764 | 726 | 749 | 600 |
2023/10/05 | 721 | 738 | 721 | 738 | 1,400 |
2023/10/04 | 747 | 752 | 729 | 733 | 5,000 |
2023/10/03 | 778 | 779 | 741 | 761 | 1,500 |
2023/10/02 | 808 | 808 | 781 | 787 | 1,700 |
2023/09/29 | 805 | 818 | 792 | 806 | 6,700 |
2023/09/28 | 783 | 811 | 781 | 781 | 2,100 |
2023/09/27 | 803 | 808 | 798 | 798 | 1,000 |
2023/09/26 | 811 | 811 | 800 | 801 | 800 |
2023/09/25 | 815 | 815 | 801 | 811 | 900 |
2023/09/22 | 811 | 820 | 799 | 800 | 3,000 |
2023/09/21 | 834 | 834 | 817 | 817 | 6,000 |
2023/09/20 | 832 | 832 | 812 | 812 | 1,400 |
2023/09/19 | 849 | 862 | 825 | 840 | 3,000 |
2023/09/15 | 800 | 840 | 783 | 810 | 4,000 |
2023/09/14 | 809 | 809 | 800 | 800 | 700 |
2023/09/13 | 813 | 819 | 804 | 804 | 1,900 |
2023/09/12 | 835 | 849 | 820 | 828 | 2,700 |
2023/09/11 | 858 | 858 | 827 | 836 | 1,800 |
2023/09/08 | 816 | 835 | 816 | 835 | 1,800 |
2023/09/07 | 846 | 859 | 821 | 821 | 5,100 |
2023/09/06 | 825 | 856 | 822 | 846 | 2,400 |
2023/09/05 | 808 | 825 | 807 | 821 | 2,500 |
2023/09/04 | 802 | 832 | 799 | 807 | 3,900 |
2023/09/01 | 788 | 799 | 773 | 797 | 1,800 |
2023/08/31 | 797 | 802 | 771 | 788 | 2,600 |
2023/08/30 | 791 | 796 | 782 | 782 | 1,200 |
2023/08/29 | 791 | 793 | 770 | 793 | 5,900 |
2023/08/28 | 777 | 813 | 776 | 795 | 9,700 |
2023/08/25 | 773 | 786 | 760 | 777 | 5,200 |
2023/08/24 | 774 | 796 | 774 | 781 | 5,400 |
2023/08/23 | 797 | 798 | 774 | 774 | 1,100 |
2023/08/22 | 784 | 807 | 782 | 792 | 6,900 |
2023/08/21 | 804 | 818 | 767 | 784 | 10,200 |
2023/08/18 | 780 | 832 | 780 | 819 | 11,400 |
2023/08/17 | 805 | 814 | 781 | 781 | 16,100 |
2023/08/16 | 821 | 835 | 806 | 816 | 6,700 |
2023/08/15 | 904 | 904 | 822 | 822 | 29,800 |
2023/08/14 | 870 | 908 | 860 | 904 | 17,100 |
2023/08/10 | 887 | 895 | 858 | 859 | 7,400 |
2023/08/09 | 866 | 915 | 864 | 887 | 9,700 |
2023/08/08 | 882 | 899 | 834 | 881 | 6,800 |
2023/08/07 | 916 | 916 | 845 | 882 | 15,000 |
2023/08/04 | 946 | 958 | 922 | 930 | 100,700 |
2023/08/03 | 944 | 956 | 940 | 946 | 1,100 |
2023/08/02 | 959 | 959 | 959 | 959 | 100 |
2023/08/01 | 949 | 960 | 947 | 957 | 700 |
2023/07/31 | 962 | 962 | 954 | 960 | 300 |
2023/07/28 | 958 | 978 | 940 | 947 | 7,700 |
2023/07/27 | 982 | 982 | 967 | 970 | 2,700 |
2023/07/26 | 969 | 980 | 967 | 967 | 4,000 |
2023/07/25 | 968 | 975 | 939 | 969 | 5,300 |
2023/07/24 | 944 | 968 | 930 | 968 | 17,000 |
2023/07/21 | 914 | 947 | 912 | 944 | 5,400 |
2023/07/20 | 941 | 941 | 913 | 929 | 10,000 |
2023/07/19 | 940 | 949 | 900 | 940 | 24,900 |
2023/07/18 | 951 | 965 | 940 | 940 | 2,200 |
2023/07/14 | 966 | 966 | 940 | 951 | 7,100 |
2023/07/13 | 959 | 970 | 951 | 958 | 5,500 |
2023/07/12 | 954 | 969 | 952 | 954 | 2,400 |
2023/07/11 | 962 | 979 | 948 | 968 | 7,000 |
2023/07/10 | 951 | 970 | 944 | 962 | 6,000 |
2023/07/07 | 974 | 974 | 938 | 965 | 8,100 |
2023/07/06 | 973 | 977 | 953 | 974 | 6,100 |
2023/07/05 | 981 | 996 | 943 | 943 | 10,600 |
2023/07/04 | 1,055 | 1,055 | 975 | 996 | 17,500 |
2023/07/03 | 990 | 1,090 | 990 | 1,053 | 20,200 |
2023/06/30 | 977 | 990 | 960 | 986 | 12,800 |
2023/06/29 | 946 | 978 | 938 | 973 | 11,100 |
2023/06/28 | 959 | 964 | 945 | 946 | 6,000 |
2023/06/27 | 960 | 976 | 940 | 959 | 10,100 |
2023/06/26 | 919 | 969 | 904 | 960 | 18,300 |
2023/06/23 | 911 | 925 | 902 | 919 | 7,100 |
2023/06/22 | 900 | 924 | 895 | 911 | 5,900 |
2023/06/21 | 925 | 925 | 902 | 902 | 6,100 |
2023/06/20 | 893 | 930 | 878 | 910 | 18,900 |
2023/06/19 | 894 | 894 | 858 | 875 | 9,500 |
2023/06/16 | 847 | 864 | 837 | 864 | 8,800 |
2023/06/15 | 865 | 868 | 841 | 849 | 10,500 |
2023/06/14 | 876 | 876 | 864 | 865 | 4,500 |
2023/06/13 | 869 | 886 | 869 | 876 | 5,600 |
2023/06/12 | 860 | 865 | 837 | 865 | 10,200 |
2023/06/09 | 872 | 878 | 857 | 875 | 7,500 |
2023/06/08 | 872 | 888 | 860 | 875 | 10,300 |
2023/06/07 | 919 | 931 | 830 | 857 | 28,200 |
2023/06/06 | 967 | 969 | 907 | 918 | 16,100 |
2023/06/05 | 965 | 1,000 | 936 | 968 | 10,500 |
2023/06/02 | 1,000 | 1,000 | 956 | 963 | 21,900 |
2023/06/01 | 936 | 1,039 | 936 | 1,002 | 69,500 |
2023/05/31 | 950 | 952 | 905 | 906 | 24,700 |
2023/05/30 | 833 | 980 | 833 | 980 | 52,400 |
2023/05/29 | 920 | 1,029 | 800 | 830 | 88,200 |
2023/05/26 | 880 | 900 | 880 | 899 | 16,000 |
2023/05/25 | 818 | 869 | 818 | 855 | 40,100 |
2023/05/24 | 805 | 818 | 801 | 818 | 10,800 |
2023/05/23 | 809 | 810 | 787 | 802 | 18,900 |
2023/05/22 | 737 | 779 | 737 | 772 | 12,400 |
2023/05/19 | 722 | 730 | 718 | 729 | 5,800 |
2023/05/18 | 720 | 725 | 716 | 718 | 4,200 |
2023/05/17 | 710 | 727 | 706 | 714 | 8,200 |
2023/05/16 | 705 | 724 | 681 | 710 | 23,400 |
2023/05/15 | 673 | 681 | 672 | 678 | 9,300 |
2023/05/12 | 668 | 674 | 664 | 673 | 4,400 |
2023/05/11 | 676 | 676 | 667 | 672 | 5,900 |
2023/05/10 | 677 | 681 | 672 | 672 | 5,100 |
2023/05/09 | 680 | 685 | 677 | 677 | 3,500 |
2023/05/08 | 680 | 687 | 680 | 686 | 3,400 |
2023/05/02 | 680 | 687 | 672 | 682 | 5,600 |
2023/05/01 | 681 | 687 | 672 | 685 | 3,400 |
2023/04/28 | 681 | 704 | 661 | 681 | 7,900 |
2023/04/27 | 700 | 731 | 674 | 680 | 26,400 |
2023/04/26 | 673 | 698 | 673 | 697 | 25,100 |
2023/04/25 | 659 | 673 | 659 | 673 | 13,300 |
2023/04/24 | 656 | 658 | 651 | 657 | 2,200 |
2023/04/21 | 656 | 656 | 649 | 656 | 1,700 |
2023/04/20 | 640 | 654 | 630 | 654 | 8,600 |
2023/04/19 | 634 | 640 | 631 | 640 | 5,300 |
2023/04/18 | 631 | 641 | 631 | 635 | 4,800 |
2023/04/17 | 632 | 641 | 632 | 634 | 4,600 |
2023/04/14 | 665 | 666 | 620 | 632 | 14,800 |
2023/04/13 | 619 | 645 | 619 | 645 | 7,900 |
2023/04/12 | 617 | 617 | 610 | 610 | 1,800 |
2023/04/11 | 618 | 621 | 617 | 618 | 3,900 |
2023/04/10 | 615 | 620 | 605 | 620 | 2,700 |
2023/04/07 | 626 | 627 | 600 | 605 | 4,600 |
2023/04/06 | 581 | 622 | 580 | 622 | 12,600 |
2023/04/05 | 596 | 597 | 579 | 579 | 9,600 |
2023/04/04 | 596 | 616 | 596 | 605 | 20,300 |
2023/04/03 | 637 | 637 | 601 | 620 | 9,600 |
2023/03/31 | 651 | 653 | 635 | 642 | 9,200 |
2023/03/30 | 648 | 658 | 636 | 651 | 7,400 |
2023/03/30 | 1 -> 4.00 分割 | ||||
2023/03/29 | 2,570 | 2,620 | 2,570 | 2,610 | 2,200 |
2023/03/28 | 2,612 | 2,612 | 2,551 | 2,568 | 2,200 |
2023/03/27 | 2,601 | 2,610 | 2,533 | 2,571 | 3,200 |
2023/03/24 | 2,634 | 2,634 | 2,563 | 2,601 | 2,600 |
2023/03/23 | 2,598 | 2,635 | 2,598 | 2,615 | 5,000 |
2023/03/22 | 2,629 | 2,629 | 2,550 | 2,598 | 2,900 |
2023/03/20 | 2,600 | 2,651 | 2,590 | 2,602 | 9,000 |
2023/03/17 | 2,614 | 2,617 | 2,581 | 2,593 | 1,800 |
2023/03/16 | 2,586 | 2,594 | 2,533 | 2,592 | 2,200 |
2023/03/15 | 2,655 | 2,655 | 2,559 | 2,586 | 6,300 |
2023/03/14 | 2,638 | 2,643 | 2,515 | 2,613 | 9,100 |
2023/03/13 | 2,626 | 2,690 | 2,551 | 2,639 | 91,700 |
2023/03/10 | 2,368 | 2,383 | 2,368 | 2,376 | 700 |
2023/03/09 | 2,408 | 2,450 | 2,400 | 2,400 | 1,500 |
2023/03/08 | 2,346 | 2,408 | 2,346 | 2,408 | 500 |
2023/03/07 | 2,345 | 2,419 | 2,345 | 2,396 | 700 |
2023/03/06 | 2,338 | 2,365 | 2,321 | 2,365 | 1,200 |
2023/03/03 | 2,336 | 2,345 | 2,299 | 2,320 | 1,600 |
2023/03/02 | 2,356 | 2,356 | 2,320 | 2,320 | 1,300 |
2023/03/01 | 2,316 | 2,367 | 2,316 | 2,353 | 2,900 |
2023/02/28 | 2,346 | 2,360 | 2,311 | 2,311 | 1,300 |
2023/02/27 | 2,325 | 2,343 | 2,325 | 2,343 | 500 |
2023/02/24 | 2,301 | 2,343 | 2,301 | 2,343 | 400 |
2023/02/22 | 2,333 | 2,333 | 2,301 | 2,331 | 800 |
2023/02/21 | 2,300 | 2,328 | 2,299 | 2,317 | 2,500 |
2023/02/20 | 2,295 | 2,331 | 2,291 | 2,331 | 1,100 |
2023/02/17 | 2,296 | 2,336 | 2,296 | 2,313 | 1,400 |
2023/02/16 | 2,360 | 2,360 | 2,300 | 2,314 | 1,900 |
2023/02/15 | 2,326 | 2,369 | 2,298 | 2,365 | 3,100 |
2023/02/14 | 2,317 | 2,376 | 2,286 | 2,376 | 1,500 |
2023/02/13 | 2,320 | 2,320 | 2,239 | 2,297 | 3,100 |
2023/02/10 | 2,328 | 2,328 | 2,328 | 2,328 | 100 |
2023/02/09 | 2,326 | 2,368 | 2,326 | 2,368 | 400 |
2023/02/08 | 2,299 | 2,376 | 2,290 | 2,376 | 900 |
2023/02/07 | 2,350 | 2,399 | 2,320 | 2,320 | 1,400 |
2023/02/06 | 2,380 | 2,399 | 2,350 | 2,350 | 1,200 |
2023/02/03 | 2,396 | 2,430 | 2,390 | 2,430 | 1,100 |
2023/02/02 | 2,419 | 2,419 | 2,419 | 2,419 | 100 |
2023/02/01 | 2,427 | 2,427 | 2,427 | 2,427 | 100 |
2023/01/31 | 2,391 | 2,401 | 2,391 | 2,400 | 700 |
2023/01/30 | 2,410 | 2,410 | 2,390 | 2,390 | 400 |
2023/01/27 | 2,413 | 2,450 | 2,400 | 2,434 | 3,400 |
2023/01/26 | 2,439 | 2,439 | 2,439 | 2,439 | 500 |
2023/01/25 | 2,439 | 2,439 | 2,439 | 2,439 | 500 |
2023/01/24 | 2,454 | 2,454 | 2,421 | 2,421 | 700 |
2023/01/23 | 2,479 | 2,479 | 2,423 | 2,466 | 700 |
2023/01/20 | 2,487 | 2,487 | 2,425 | 2,474 | 1,600 |
2023/01/18 | 2,421 | 2,489 | 2,421 | 2,489 | 900 |
2023/01/17 | 2,406 | 2,456 | 2,406 | 2,456 | 200 |
2023/01/16 | 2,496 | 2,496 | 2,420 | 2,420 | 800 |
2023/01/13 | 2,411 | 2,472 | 2,411 | 2,472 | 1,500 |
2023/01/12 | 2,426 | 2,442 | 2,420 | 2,442 | 600 |
2023/01/11 | 2,474 | 2,498 | 2,468 | 2,468 | 300 |
2023/01/10 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
2023/01/06 | 2,477 | 2,500 | 2,461 | 2,463 | 900 |
2023/01/05 | 2,542 | 2,542 | 2,491 | 2,527 | 1,700 |
2023/01/04 | 2,530 | 2,550 | 2,519 | 2,542 | 42,700 |