9927 (株)ワットマン 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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 717 | 726 | 717 | 725 | 1,100 | 725 |
| 2024-05-08 | - | - | - | 724 | - | 724 |
| 2024-05-07 | 722 | 724 | 722 | 724 | 800 | 724 |
| 2024-05-02 | - | - | - | 719 | - | 719 |
| 2024-05-01 | 724 | 724 | 719 | 719 | 3,300 | 719 |
| 2024-04-30 | 726 | 732 | 713 | 732 | 1,300 | 732 |
| 2024-04-26 | 715 | 727 | 710 | 726 | 1,400 | 726 |
| 2024-04-25 | - | - | - | 725 | - | 725 |
| 2024-04-24 | 725 | 725 | 725 | 725 | 3,800 | 725 |
| 2024-04-23 | 737 | 737 | 718 | 722 | 2,300 | 722 |
| 2024-04-22 | 705 | 745 | 690 | 745 | 2,500 | 745 |
| 2024-04-19 | 702 | 705 | 685 | 705 | 3,400 | 705 |
| 2024-04-18 | 701 | 703 | 701 | 701 | 400 | 701 |
| 2024-04-17 | 706 | 706 | 706 | 706 | 200 | 706 |
| 2024-04-16 | 709 | 709 | 709 | 709 | 100 | 709 |
| 2024-04-15 | 710 | 713 | 710 | 713 | 400 | 713 |
| 2024-04-12 | 702 | 709 | 700 | 709 | 400 | 709 |
| 2024-04-11 | 698 | 703 | 696 | 703 | 2,100 | 703 |
| 2024-04-10 | 704 | 705 | 700 | 705 | 2,000 | 705 |
| 2024-04-09 | 704 | 707 | 702 | 707 | 1,400 | 707 |
| 2024-04-08 | 706 | 710 | 704 | 706 | 2,000 | 706 |
| 2024-04-05 | 705 | 711 | 705 | 706 | 1,800 | 706 |
| 2024-04-04 | 710 | 715 | 710 | 711 | 700 | 711 |
| 2024-04-03 | 712 | 712 | 711 | 711 | 200 | 711 |
| 2024-04-02 | 716 | 716 | 712 | 712 | 300 | 712 |
| 2024-04-01 | 712 | 716 | 711 | 716 | 300 | 716 |
| 2024-03-29 | 712 | 717 | 711 | 711 | 3,700 | 711 |
| 2024-03-28 | 730 | 730 | 715 | 715 | 1,100 | 715 |
| 2024-03-27 | 717 | 732 | 717 | 732 | 1,500 | 732 |
| 2024-03-26 | 729 | 730 | 721 | 730 | 1,400 | 730 |
| 2024-03-25 | 720 | 731 | 720 | 731 | 900 | 731 |
| 2024-03-22 | 731 | 733 | 722 | 726 | 800 | 726 |
| 2024-03-21 | 725 | 730 | 716 | 730 | 1,500 | 730 |
| 2024-03-19 | 720 | 724 | 717 | 720 | 1,900 | 720 |
| 2024-03-18 | 719 | 723 | 716 | 720 | 1,800 | 720 |
| 2024-03-15 | 722 | 722 | 717 | 717 | 900 | 717 |
| 2024-03-14 | 740 | 740 | 730 | 730 | 500 | 730 |
| 2024-03-13 | 746 | 746 | 728 | 740 | 3,200 | 740 |
| 2024-03-12 | 754 | 769 | 730 | 746 | 9,800 | 746 |
| 2024-03-11 | 721 | 810 | 721 | 758 | 71,500 | 758 |
| 2024-03-08 | 702 | 718 | 695 | 718 | 7,900 | 718 |
| 2024-03-07 | 702 | 706 | 702 | 702 | 1,500 | 702 |
| 2024-03-06 | 701 | 703 | 701 | 702 | 1,100 | 702 |
| 2024-03-05 | 703 | 707 | 698 | 707 | 600 | 707 |
| 2024-03-04 | 701 | 708 | 701 | 703 | 1,800 | 703 |
| 2024-03-01 | 705 | 709 | 701 | 701 | 2,400 | 701 |
| 2024-02-29 | 706 | 707 | 705 | 705 | 3,800 | 705 |
| 2024-02-28 | 713 | 715 | 705 | 705 | 15,600 | 705 |
| 2024-02-27 | 703 | 712 | 693 | 711 | 13,200 | 711 |
| 2024-02-26 | 718 | 718 | 701 | 711 | 3,400 | 711 |
| 2024-02-22 | 711 | 712 | 692 | 709 | 28,800 | 709 |
| 2024-02-21 | 713 | 718 | 710 | 712 | 1,900 | 712 |
| 2024-02-20 | 721 | 721 | 721 | 721 | 600 | 721 |
| 2024-02-19 | 712 | 720 | 712 | 717 | 1,300 | 717 |
| 2024-02-16 | 700 | 718 | 700 | 716 | 5,900 | 716 |
| 2024-02-15 | 714 | 715 | 698 | 702 | 8,400 | 702 |
| 2024-02-14 | 712 | 724 | 712 | 712 | 3,700 | 712 |
| 2024-02-13 | 712 | 722 | 712 | 712 | 1,900 | 712 |
| 2024-02-09 | 705 | 723 | 705 | 712 | 4,800 | 712 |
| 2024-02-08 | 720 | 737 | 716 | 718 | 3,900 | 718 |
| 2024-02-07 | 730 | 730 | 715 | 721 | 6,400 | 721 |
| 2024-02-06 | 748 | 748 | 715 | 730 | 7,000 | 730 |
| 2024-02-05 | 734 | 758 | 734 | 758 | 4,800 | 758 |
| 2024-02-02 | 753 | 756 | 681 | 733 | 52,800 | 733 |
| 2024-02-01 | 779 | 785 | 749 | 757 | 11,700 | 757 |
| 2024-01-31 | 807 | 807 | 782 | 793 | 3,200 | 793 |
| 2024-01-30 | 818 | 818 | 795 | 806 | 5,600 | 806 |
| 2024-01-29 | 846 | 846 | 805 | 814 | 11,000 | 814 |
| 2024-01-26 | 827 | 859 | 827 | 853 | 2,500 | 853 |
| 2024-01-25 | 835 | 860 | 827 | 852 | 5,600 | 852 |
| 2024-01-24 | 844 | 852 | 824 | 827 | 4,900 | 827 |
| 2024-01-23 | 859 | 859 | 845 | 845 | 300 | 845 |
| 2024-01-22 | 856 | 857 | 855 | 857 | 300 | 857 |
| 2024-01-19 | 858 | 863 | 848 | 863 | 900 | 863 |
| 2024-01-18 | 863 | 873 | 863 | 873 | 1,200 | 873 |
| 2024-01-17 | 858 | 867 | 845 | 867 | 3,700 | 867 |
| 2024-01-16 | 876 | 888 | 861 | 873 | 5,600 | 873 |
| 2024-01-15 | 856 | 877 | 841 | 877 | 1,800 | 877 |
| 2024-01-12 | 871 | 877 | 856 | 856 | 1,200 | 856 |
| 2024-01-11 | 873 | 880 | 852 | 880 | 3,700 | 880 |
| 2024-01-10 | 877 | 877 | 861 | 876 | 1,200 | 876 |
| 2024-01-09 | 845 | 890 | 845 | 878 | 3,400 | 878 |
| 2024-01-05 | 866 | 880 | 853 | 860 | 5,900 | 860 |
| 2024-01-04 | 895 | 895 | 880 | 880 | 600 | 880 |
分割・併合履歴 ： [2023-03-30]1株→4株 [2022-03-30]1株→2株 [2018-09-26]1株→0.1株
