2735 (株)ワッツの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	721	724	717	720	14,500	720
2022-12-29	720	721	712	721	12,500	721
2022-12-28	718	721	718	720	26,600	720
2022-12-27	713	718	713	718	14,000	718
2022-12-26	707	717	706	712	14,900	712
2022-12-23	716	717	706	706	13,100	706
2022-12-22	719	722	711	722	36,100	722
2022-12-21	699	717	697	711	41,200	711
2022-12-20	700	708	697	697	27,800	697
2022-12-19	705	706	701	702	16,100	702
2022-12-16	707	710	705	705	9,900	705
2022-12-15	709	710	708	709	12,600	709
2022-12-14	707	710	706	707	10,500	707
2022-12-13	709	710	707	707	13,900	707
2022-12-12	705	710	704	707	15,300	707
2022-12-09	707	709	703	705	17,100	705
2022-12-08	710	710	699	699	21,500	699
2022-12-07	699	710	699	703	27,900	703
2022-12-06	697	702	695	700	14,500	700
2022-12-05	697	702	695	697	11,900	697
2022-12-02	704	704	692	697	23,100	697
2022-12-01	700	705	690	705	31,100	705
2022-11-30	696	697	692	692	10,300	692
2022-11-29	690	697	687	697	22,000	697
2022-11-28	696	697	691	691	11,500	691
2022-11-25	698	698	691	695	19,900	695
2022-11-24	699	700	694	698	23,100	698
2022-11-22	686	698	686	698	35,600	698
2022-11-21	683	687	683	685	9,600	685
2022-11-18	682	684	679	684	16,700	684
2022-11-17	680	682	677	679	16,600	679
2022-11-16	670	681	670	680	23,800	680
2022-11-15	661	670	660	670	18,200	670
2022-11-14	655	667	655	661	18,700	661
2022-11-11	659	660	653	660	16,100	660
2022-11-10	650	657	650	656	14,400	656
2022-11-09	656	656	652	656	8,200	656
2022-11-08	654	657	651	656	19,700	656
2022-11-07	648	652	644	652	18,400	652
2022-11-04	645	649	640	640	16,700	640
2022-11-02	647	649	645	646	10,200	646
2022-11-01	645	647	644	647	7,200	647
2022-10-31	638	643	637	640	16,500	640
2022-10-28	653	655	637	637	63,600	637
2022-10-27	650	658	644	656	27,400	656
2022-10-26	646	650	644	646	20,100	646
2022-10-25	644	647	641	643	22,400	643
2022-10-24	636	643	634	643	16,600	643
2022-10-21	639	639	631	636	24,800	636
2022-10-20	633	634	628	630	21,800	630
2022-10-19	644	644	636	636	18,000	636
2022-10-18	645	645	637	644	21,800	644
2022-10-17	630	640	627	640	21,600	640
2022-10-14	629	631	623	630	36,100	630
2022-10-13	644	644	622	622	58,100	622
2022-10-12	650	652	636	636	125,400	636
2022-10-11	680	681	660	661	76,800	661
2022-10-07	686	689	683	683	24,300	683
2022-10-06	689	695	688	693	16,100	693
2022-10-05	697	702	685	685	24,800	685
2022-10-04	694	699	692	699	29,400	699
2022-10-03	682	689	679	686	15,100	686
2022-09-30	688	689	679	680	22,400	680
2022-09-29	685	698	685	698	19,800	698
2022-09-28	686	691	678	691	27,000	691
2022-09-27	686	695	685	690	17,500	690
2022-09-26	691	695	683	683	28,800	683
2022-09-22	682	694	681	691	25,600	691
2022-09-21	690	690	684	684	15,800	684
2022-09-20	686	693	686	690	28,300	690
2022-09-16	681	687	681	686	25,600	686
2022-09-15	683	690	682	690	15,100	690
2022-09-14	688	688	684	684	22,700	684
2022-09-13	686	695	686	694	21,500	694
2022-09-12	691	695	686	686	25,400	686
2022-09-09	682	695	682	695	36,700	695
2022-09-08	672	682	672	682	32,600	682
2022-09-07	690	694	672	673	59,900	673
2022-09-06	689	699	688	691	47,000	691
2022-09-05	698	698	685	687	66,500	687
2022-09-02	708	708	693	693	71,700	693
2022-09-01	723	723	705	706	49,600	706
2022-08-31	723	723	716	717	45,500	717
2022-08-30	723	727	715	723	229,400	723
2022-08-29	735	743	734	740	505,400	740
2022-08-26	739	741	738	738	84,600	738
2022-08-25	740	742	738	738	53,200	738
2022-08-24	740	743	738	740	44,400	740
2022-08-23	740	742	739	740	43,600	740
2022-08-22	739	742	737	742	29,000	742
2022-08-19	740	740	737	740	21,900	740
2022-08-18	740	741	736	737	52,900	737
2022-08-17	740	742	737	740	26,200	740
2022-08-16	736	740	735	738	23,000	738
2022-08-15	740	741	737	739	37,800	739
2022-08-12	733	737	733	737	32,200	737
2022-08-10	729	733	728	731	20,400	731
2022-08-09	730	733	729	729	59,600	729
2022-08-08	735	735	729	730	73,100	730
2022-08-05	734	736	734	735	30,100	735
2022-08-04	738	738	735	735	48,900	735
2022-08-03	737	738	731	732	47,000	732
2022-08-02	738	738	735	738	29,200	738
2022-08-01	738	740	736	739	28,700	739
2022-07-29	739	740	736	740	33,400	740
2022-07-28	737	738	733	738	37,000	738
2022-07-27	740	740	735	735	22,700	735
2022-07-26	741	741	734	739	39,200	739
2022-07-25	739	743	735	743	41,500	743
2022-07-22	737	740	735	735	36,000	735
2022-07-21	742	742	735	737	33,300	737
2022-07-20	741	748	734	742	68,700	742
2022-07-19	730	733	728	732	46,800	732
2022-07-15	730	733	726	733	40,300	733
2022-07-14	735	737	733	735	47,500	735
2022-07-13	731	738	731	737	48,500	737
2022-07-12	733	745	732	736	85,800	736
2022-07-11	735	737	723	723	51,200	723
2022-07-08	727	732	724	724	58,200	724
2022-07-07	729	732	726	728	17,000	728
2022-07-06	728	732	728	731	9,600	731
2022-07-05	731	739	731	731	20,500	731
2022-07-04	725	735	724	731	18,500	731
2022-07-01	728	735	721	722	185,300	722
2022-06-30	746	748	730	731	29,200	731
2022-06-29	724	755	723	755	41,300	755
2022-06-28	723	727	723	723	23,200	723
2022-06-27	716	724	716	724	20,100	724
2022-06-24	711	722	711	716	51,600	716
2022-06-23	712	718	711	717	11,800	717
2022-06-22	715	716	708	713	8,300	713
2022-06-21	700	714	698	711	16,700	711
2022-06-20	701	707	693	695	39,100	695
2022-06-17	701	708	701	701	55,600	701
2022-06-16	719	721	710	714	16,700	714
2022-06-15	718	718	705	705	26,800	705
2022-06-14	726	726	716	718	26,500	718
2022-06-13	730	731	726	727	24,800	727
2022-06-10	737	738	732	733	40,400	733
2022-06-09	738	746	735	735	23,200	735
2022-06-08	740	744	738	738	15,000	738
2022-06-07	737	740	737	739	9,300	739
2022-06-06	738	744	738	739	17,600	739
2022-06-03	738	741	736	737	19,500	737
2022-06-02	748	748	738	741	10,800	741
2022-06-01	747	748	739	748	12,300	748
2022-05-31	745	745	734	741	20,500	741
2022-05-30	734	755	734	755	44,100	755
2022-05-27	731	733	726	730	22,500	730
2022-05-26	725	734	722	725	15,500	725
2022-05-25	718	725	715	725	7,700	725
2022-05-24	725	726	715	715	13,900	715
2022-05-23	731	733	725	728	15,500	728
2022-05-20	723	730	721	730	14,500	730
2022-05-19	720	729	719	725	14,200	725
2022-05-18	723	724	720	724	4,100	724
2022-05-17	723	723	714	722	12,500	722
2022-05-16	722	723	712	723	17,100	723
2022-05-13	709	713	704	713	19,700	713
2022-05-12	707	710	703	710	23,000	710
2022-05-11	716	718	710	715	10,500	715
2022-05-10	709	720	707	720	13,500	720
2022-05-09	719	720	710	710	16,900	710
2022-05-06	720	732	720	726	16,400	726
2022-05-02	707	720	707	719	20,100	719
2022-04-28	705	708	701	706	19,300	706
2022-04-27	708	715	705	713	32,600	713
2022-04-26	710	713	708	711	14,500	711
2022-04-25	725	725	710	710	17,900	710
2022-04-22	724	732	722	725	25,600	725
2022-04-21	713	723	713	718	23,700	718
2022-04-20	715	719	711	715	14,700	715
2022-04-19	717	721	714	714	7,300	714
2022-04-18	716	721	713	717	11,000	717
2022-04-15	720	722	715	715	12,900	715
2022-04-14	710	727	710	724	16,200	724
2022-04-13	719	720	708	714	32,600	714
2022-04-12	722	749	720	723	31,100	723
2022-04-11	745	751	736	736	32,700	736
2022-04-08	725	736	721	735	31,200	735
2022-04-07	750	751	735	736	31,300	736
2022-04-06	772	772	754	757	38,600	757
2022-04-05	790	791	767	772	74,700	772
2022-04-04	822	826	785	790	271,500	790
2022-04-01	752	759	743	759	20,700	759
2022-03-31	745	754	745	752	19,900	752
2022-03-30	748	755	744	754	31,400	754
2022-03-29	740	744	738	744	19,600	744
2022-03-28	733	740	732	739	13,800	739
2022-03-25	740	740	734	737	10,500	737
2022-03-24	734	744	730	740	17,600	740
2022-03-23	728	735	727	732	16,000	732
2022-03-22	735	737	722	728	16,800	728
2022-03-18	748	748	737	743	13,100	743
2022-03-17	749	749	740	748	16,800	748
2022-03-16	740	745	731	745	15,200	745
2022-03-15	726	737	726	737	19,900	737
2022-03-14	714	724	713	719	14,100	719
2022-03-11	714	721	714	719	14,800	719
2022-03-10	715	729	715	729	17,100	729
2022-03-09	713	714	707	712	12,200	712
2022-03-08	715	719	705	708	18,800	708
2022-03-07	725	728	720	722	16,300	722
2022-03-04	746	746	724	724	17,500	724
2022-03-03	737	746	734	741	24,700	741
2022-03-02	731	739	725	729	20,600	729
2022-03-01	725	748	722	731	30,400	731
2022-02-28	720	721	711	719	17,500	719
2022-02-25	709	720	708	718	31,800	718
2022-02-24	707	712	702	709	21,200	709
2022-02-22	706	714	704	707	11,400	707
2022-02-21	707	711	705	707	10,100	707
2022-02-18	708	714	708	708	14,100	708
2022-02-17	710	715	706	711	7,500	711
2022-02-16	710	720	708	713	15,700	713
2022-02-15	706	706	700	705	15,400	705
2022-02-14	708	708	700	700	9,700	700
2022-02-10	709	711	706	710	14,400	710
2022-02-09	699	709	699	706	16,400	706
2022-02-08	692	702	692	699	21,300	699
2022-02-07	693	695	689	689	14,100	689
2022-02-04	691	698	691	693	15,000	693
2022-02-03	690	699	683	698	21,000	698
2022-02-02	681	690	676	690	15,400	690
2022-02-01	676	685	674	674	10,700	674
2022-01-31	656	672	651	672	22,800	672
2022-01-28	654	658	651	653	24,600	653
2022-01-27	679	681	652	652	66,500	652
2022-01-26	688	689	681	681	18,100	681
2022-01-25	695	698	686	688	25,900	688
2022-01-24	690	696	683	696	25,500	696
2022-01-21	683	696	683	692	24,200	692
2022-01-20	689	700	686	691	26,100	691
2022-01-19	692	700	683	683	34,000	683
2022-01-18	694	702	692	697	15,500	697
2022-01-17	687	691	686	691	24,500	691
2022-01-14	693	693	686	687	33,000	687
2022-01-13	704	705	692	694	48,200	694
2022-01-12	710	711	703	704	30,200	704
2022-01-11	708	711	705	710	29,100	710
2022-01-07	716	718	708	708	23,400	708
2022-01-06	726	726	715	716	26,700	716
2022-01-05	723	731	720	729	14,000	729
2022-01-04	718	721	717	720	17,000	720

分割・併合履歴： [2013-02-26]1株→2株 [2009-12-28]1株→200株 [2006-08-28]1株→2株 [2004-02-24]1株→1.5株 [2002-12-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2735 (株)ワッツ の時系列データ [2022年度]

2735 (株)ワッツの時系列データ [2022年度]