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
2021/05/12 946.0 954.0 931.0 939.0 105,900
2021/05/11 979.0 985.0 955.0 957.0 95,200
2021/05/10 977.0 986.0 973.0 984.0 78,500
2021/05/07 962.0 977.0 956.0 977.0 132,100
2021/05/06 948.0 957.0 938.0 951.0 102,300
2021/04/30 946.0 962.0 940.0 949.0 100,800
2021/04/28 963.0 965.0 948.0 953.0 92,400
2021/04/27 961.0 970.0 948.0 967.0 93,200
2021/04/26 955.0 973.0 948.0 961.0 145,900
2021/04/23 946.0 963.0 943.0 946.0 232,600
2021/04/22 922.0 937.0 917.0 922.0 90,400
2021/04/21 920.0 927.0 911.0 916.0 120,300
2021/04/20 946.0 948.0 930.0 935.0 121,700
2021/04/19 985.0 985.0 951.0 952.0 127,700
2021/04/16 969.0 984.0 957.0 983.0 118,900
2021/04/15 956.0 966.0 955.0 962.0 72,000
2021/04/14 957.0 965.0 952.0 956.0 98,900
2021/04/13 962.0 978.0 960.0 970.0 60,700
2021/04/12 958.0 968.0 953.0 962.0 78,400
2021/04/09 950.0 965.0 942.0 958.0 90,400
2021/04/08 984.0 987.0 948.0 948.0 227,000
2021/04/07 986.0 1,006.0 983.0 992.0 78,700
2021/04/06 1,004.0 1,011.0 984.0 987.0 104,600
2021/04/05 1,006.0 1,014.0 993.0 1,003.0 92,300
2021/04/02 991.0 1,007.0 991.0 1,000.0 82,800
2021/04/01 1,014.0 1,014.0 988.0 992.0 138,500
2021/03/31 1,030.0 1,030.0 996.0 1,004.0 217,500
2021/03/30 998.0 1,041.0 989.0 1,034.0 394,800
2021/03/29 1,015.0 1,019.0 982.0 985.0 462,400
2021/03/26 1,027.0 1,037.0 1,013.0 1,014.0 134,100
2021/03/25 1,012.0 1,041.0 998.0 1,014.0 146,600
2021/03/24 1,035.0 1,047.0 996.0 1,005.0 169,700
2021/03/23 1,086.0 1,089.0 1,037.0 1,037.0 184,800
2021/03/22 1,056.0 1,095.0 1,052.0 1,083.0 291,000
2021/03/19 1,045.0 1,063.0 1,038.0 1,062.0 149,600
2021/03/18 1,048.0 1,057.0 1,034.0 1,042.0 128,000
2021/03/17 1,028.0 1,059.0 1,020.0 1,047.0 219,600
2021/03/16 1,022.0 1,032.0 1,016.0 1,020.0 128,800
2021/03/15 1,015.0 1,029.0 1,010.0 1,016.0 105,300
2021/03/12 1,001.0 1,013.0 998.0 1,007.0 134,000
2021/03/11 1,036.0 1,041.0 1,017.0 1,017.0 145,300
2021/03/10 1,028.0 1,040.0 1,013.0 1,032.0 132,600
2021/03/09 999.0 1,046.0 993.0 1,042.0 244,900
2021/03/08 1,002.0 1,008.0 984.0 986.0 123,800
2021/03/05 1,000.0 1,001.0 979.0 1,001.0 146,800
2021/03/04 1,000.0 1,006.0 986.0 1,002.0 123,200
2021/03/03 988.0 1,009.0 981.0 996.0 146,100
2021/03/02 1,020.0 1,024.0 985.0 986.0 171,500
2021/03/01 1,014.0 1,023.0 992.0 1,018.0 127,900
2021/02/26 1,033.0 1,036.0 1,008.0 1,009.0 182,200