7522 ワタミ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 925 | 928 | 916 | 922 | 70,900 | 922 |
| 2024-05-01 | 930 | 934 | 926 | 927 | 28,100 | 927 |
| 2024-04-30 | 928 | 930 | 920 | 928 | 38,700 | 928 |
| 2024-04-26 | 926 | 929 | 916 | 928 | 37,700 | 928 |
| 2024-04-25 | 931 | 931 | 924 | 927 | 51,100 | 927 |
| 2024-04-24 | 936 | 940 | 930 | 938 | 54,800 | 938 |
| 2024-04-23 | 933 | 933 | 925 | 932 | 28,500 | 932 |
| 2024-04-22 | 919 | 932 | 914 | 926 | 89,100 | 926 |
| 2024-04-19 | 920 | 920 | 894 | 904 | 127,100 | 904 |
| 2024-04-18 | 905 | 923 | 905 | 920 | 47,300 | 920 |
| 2024-04-17 | 920 | 921 | 904 | 905 | 93,700 | 905 |
| 2024-04-16 | 933 | 934 | 917 | 917 | 100,500 | 917 |
| 2024-04-15 | 942 | 945 | 935 | 938 | 62,400 | 938 |
| 2024-04-12 | 948 | 950 | 944 | 946 | 47,300 | 946 |
| 2024-04-11 | 945 | 947 | 938 | 943 | 49,000 | 943 |
| 2024-04-10 | 957 | 958 | 948 | 949 | 53,400 | 949 |
| 2024-04-09 | 959 | 959 | 952 | 959 | 33,000 | 959 |
| 2024-04-08 | 956 | 957 | 951 | 956 | 36,900 | 956 |
| 2024-04-05 | 940 | 953 | 940 | 951 | 61,900 | 951 |
| 2024-04-04 | 957 | 957 | 943 | 949 | 77,900 | 949 |
| 2024-04-03 | 945 | 961 | 945 | 956 | 80,200 | 956 |
| 2024-04-02 | 975 | 975 | 945 | 950 | 128,400 | 950 |
| 2024-04-01 | 986 | 991 | 972 | 973 | 173,100 | 973 |
| 2024-03-29 | 982 | 1,002 | 981 | 986 | 124,700 | 986 |
| 2024-03-28 | 979 | 982 | 967 | 967 | 209,800 | 967 |
| 2024-03-27 | 990 | 995 | 985 | 985 | 257,300 | 985 |
| 2024-03-26 | 991 | 996 | 984 | 994 | 140,800 | 994 |
| 2024-03-25 | 998 | 999 | 990 | 992 | 144,600 | 992 |
| 2024-03-22 | 1,000 | 1,000 | 992 | 998 | 90,900 | 998 |
| 2024-03-21 | 1,008 | 1,008 | 992 | 995 | 222,400 | 995 |
| 2024-03-19 | 1,000 | 1,005 | 998 | 1,005 | 54,500 | 1,005 |
| 2024-03-18 | 1,005 | 1,005 | 999 | 1,000 | 62,700 | 1,000 |
| 2024-03-15 | 1,000 | 1,004 | 998 | 1,004 | 61,300 | 1,004 |
| 2024-03-14 | 994 | 1,005 | 992 | 1,004 | 90,600 | 1,004 |
| 2024-03-13 | 997 | 1,001 | 988 | 992 | 92,000 | 992 |
| 2024-03-12 | 983 | 997 | 980 | 997 | 112,200 | 997 |
| 2024-03-11 | 994 | 996 | 974 | 979 | 124,000 | 979 |
| 2024-03-08 | 991 | 1,002 | 986 | 996 | 132,100 | 996 |
| 2024-03-07 | 998 | 999 | 989 | 995 | 94,000 | 995 |
| 2024-03-06 | 992 | 1,000 | 988 | 994 | 103,700 | 994 |
| 2024-03-05 | 991 | 996 | 978 | 992 | 97,200 | 992 |
| 2024-03-04 | 995 | 1,002 | 988 | 993 | 105,900 | 993 |
| 2024-03-01 | 1,000 | 1,002 | 992 | 993 | 84,300 | 993 |
| 2024-02-29 | 1,006 | 1,008 | 996 | 1,000 | 134,800 | 1,000 |
| 2024-02-28 | 1,006 | 1,015 | 1,006 | 1,011 | 43,900 | 1,011 |
| 2024-02-27 | 1,026 | 1,026 | 1,007 | 1,011 | 64,000 | 1,011 |
| 2024-02-26 | 1,022 | 1,027 | 1,019 | 1,019 | 53,100 | 1,019 |
| 2024-02-22 | 1,030 | 1,030 | 1,017 | 1,021 | 60,000 | 1,021 |
| 2024-02-21 | 1,034 | 1,034 | 1,024 | 1,030 | 44,900 | 1,030 |
| 2024-02-20 | 1,038 | 1,046 | 1,029 | 1,034 | 75,200 | 1,034 |
| 2024-02-19 | 1,017 | 1,033 | 1,017 | 1,033 | 90,700 | 1,033 |
| 2024-02-16 | 998 | 1,021 | 996 | 1,017 | 120,800 | 1,017 |
| 2024-02-15 | 1,008 | 1,012 | 988 | 989 | 166,900 | 989 |
| 2024-02-14 | 1,010 | 1,033 | 1,006 | 1,012 | 87,300 | 1,012 |
| 2024-02-13 | 1,047 | 1,058 | 995 | 1,010 | 206,900 | 1,010 |
| 2024-02-09 | 1,010 | 1,018 | 1,002 | 1,018 | 81,600 | 1,018 |
| 2024-02-08 | 1,013 | 1,020 | 1,004 | 1,015 | 85,400 | 1,015 |
| 2024-02-07 | 1,027 | 1,028 | 1,011 | 1,013 | 72,300 | 1,013 |
| 2024-02-06 | 1,025 | 1,027 | 1,018 | 1,023 | 57,700 | 1,023 |
| 2024-02-05 | 1,023 | 1,028 | 1,018 | 1,023 | 41,300 | 1,023 |
| 2024-02-02 | 1,015 | 1,022 | 1,009 | 1,021 | 55,800 | 1,021 |
| 2024-02-01 | 1,021 | 1,021 | 1,011 | 1,011 | 72,800 | 1,011 |
| 2024-01-31 | 1,028 | 1,029 | 1,018 | 1,027 | 56,600 | 1,027 |
| 2024-01-30 | 1,035 | 1,042 | 1,027 | 1,027 | 66,500 | 1,027 |
| 2024-01-29 | 1,041 | 1,041 | 1,031 | 1,037 | 50,600 | 1,037 |
| 2024-01-26 | 1,035 | 1,040 | 1,031 | 1,032 | 62,400 | 1,032 |
| 2024-01-25 | 1,030 | 1,043 | 1,029 | 1,041 | 100,000 | 1,041 |
| 2024-01-24 | 1,048 | 1,048 | 1,030 | 1,034 | 105,700 | 1,034 |
| 2024-01-23 | 1,054 | 1,062 | 1,048 | 1,048 | 85,600 | 1,048 |
| 2024-01-22 | 1,046 | 1,057 | 1,041 | 1,052 | 65,200 | 1,052 |
| 2024-01-19 | 1,059 | 1,061 | 1,042 | 1,044 | 55,900 | 1,044 |
| 2024-01-18 | 1,059 | 1,059 | 1,048 | 1,054 | 42,700 | 1,054 |
| 2024-01-17 | 1,044 | 1,070 | 1,044 | 1,059 | 78,600 | 1,059 |
| 2024-01-16 | 1,056 | 1,061 | 1,041 | 1,044 | 53,500 | 1,044 |
| 2024-01-15 | 1,043 | 1,056 | 1,043 | 1,055 | 69,400 | 1,055 |
| 2024-01-12 | 1,040 | 1,050 | 1,035 | 1,040 | 69,200 | 1,040 |
| 2024-01-11 | 1,048 | 1,050 | 1,036 | 1,038 | 61,000 | 1,038 |
| 2024-01-10 | 1,058 | 1,059 | 1,045 | 1,045 | 62,700 | 1,045 |
| 2024-01-09 | 1,049 | 1,062 | 1,049 | 1,055 | 99,200 | 1,055 |
| 2024-01-05 | 1,049 | 1,054 | 1,043 | 1,047 | 48,200 | 1,047 |
| 2024-01-04 | 1,039 | 1,045 | 1,024 | 1,043 | 65,700 | 1,043 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
