ワタミ(7522) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/12 910.0 928.0 896.0 926.0 155,600
2020/08/11 868.0 930.0 868.0 925.0 336,800
2020/08/07 844.0 882.0 840.0 868.0 276,000
2020/08/06 834.0 841.0 823.0 839.0 156,100
2020/08/05 831.0 842.0 815.0 835.0 151,700
2020/08/04 799.0 846.0 798.0 844.0 334,900
2020/08/03 773.0 798.0 761.0 786.0 283,100
2020/07/31 805.0 819.0 764.0 773.0 483,100
2020/07/30 882.0 885.0 814.0 821.0 614,200
2020/07/29 891.0 894.0 885.0 887.0 125,200
2020/07/28 911.0 916.0 894.0 900.0 127,400
2020/07/27 899.0 917.0 884.0 914.0 181,100
2020/07/22 916.0 916.0 899.0 899.0 141,400
2020/07/21 905.0 922.0 898.0 921.0 153,200
2020/07/20 897.0 900.0 876.0 895.0 113,000
2020/07/17 903.0 903.0 886.0 893.0 171,800
2020/07/16 898.0 914.0 894.0 898.0 176,200
2020/07/15 880.0 898.0 876.0 898.0 143,500
2020/07/14 892.0 894.0 874.0 874.0 184,700
2020/07/13 891.0 918.0 890.0 904.0 170,100
2020/07/10 900.0 901.0 872.0 877.0 269,400
2020/07/09 912.0 920.0 901.0 901.0 234,500
2020/07/08 903.0 906.0 888.0 888.0 116,400
2020/07/07 922.0 927.0 895.0 908.0 133,500
2020/07/06 877.0 926.0 877.0 926.0 207,600
2020/07/03 897.0 906.0 866.0 877.0 327,500
2020/07/02 907.0 924.0 895.0 897.0 253,000
2020/07/01 948.0 948.0 904.0 907.0 250,600
2020/06/30 982.0 989.0 950.0 950.0 178,100
2020/06/29 993.0 994.0 958.0 967.0 197,500
2020/06/26 1,004.0 1,007.0 994.0 1,005.0 156,500
2020/06/25 1,007.0 1,010.0 998.0 1,002.0 88,900
2020/06/24 1,030.0 1,034.0 1,008.0 1,008.0 84,300
2020/06/23 1,013.0 1,030.0 1,010.0 1,027.0 106,300
2020/06/22 1,014.0 1,014.0 1,004.0 1,004.0 78,700
2020/06/19 1,023.0 1,029.0 1,011.0 1,014.0 127,400
2020/06/18 1,003.0 1,013.0 995.0 1,010.0 92,700
2020/06/17 1,022.0 1,022.0 1,000.0 1,007.0 74,000
2020/06/16 1,005.0 1,025.0 1,005.0 1,022.0 146,900
2020/06/15 1,028.0 1,028.0 986.0 986.0 193,800
2020/06/12 998.0 1,036.0 992.0 1,029.0 171,600
2020/06/11 1,040.0 1,040.0 1,015.0 1,022.0 133,400
2020/06/10 1,073.0 1,074.0 1,046.0 1,048.0 124,800
2020/06/09 1,065.0 1,083.0 1,063.0 1,082.0 87,800
2020/06/08 1,097.0 1,104.0 1,065.0 1,069.0 202,200
2020/06/05 1,069.0 1,087.0 1,058.0 1,086.0 135,700
2020/06/04 1,054.0 1,071.0 1,048.0 1,070.0 136,000
2020/06/03 1,074.0 1,078.0 1,047.0 1,052.0 148,500
2020/06/02 1,065.0 1,084.0 1,058.0 1,068.0 231,700
2020/06/01 1,048.0 1,050.0 1,021.0 1,047.0 220,900