2735 (株)ワッツ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 678 | 680 | 662 | 663 | 89,800 | 663 |
| 2024-11-20 | 688 | 694 | 674 | 677 | 54,400 | 677 |
| 2024-11-19 | 696 | 697 | 687 | 691 | 36,700 | 691 |
| 2024-11-18 | 692 | 705 | 688 | 695 | 55,000 | 695 |
| 2024-11-15 | 683 | 693 | 675 | 690 | 48,600 | 690 |
| 2024-11-14 | 681 | 693 | 674 | 687 | 50,800 | 687 |
| 2024-11-13 | 684 | 686 | 680 | 682 | 73,600 | 682 |
| 2024-11-12 | 688 | 693 | 680 | 684 | 117,400 | 684 |
| 2024-11-11 | 687 | 689 | 682 | 684 | 90,400 | 684 |
| 2024-11-08 | 707 | 710 | 687 | 688 | 126,500 | 688 |
| 2024-11-07 | 701 | 708 | 699 | 706 | 63,900 | 706 |
| 2024-11-06 | 706 | 711 | 698 | 703 | 67,400 | 703 |
| 2024-11-05 | 708 | 713 | 701 | 707 | 50,600 | 707 |
| 2024-11-01 | 719 | 725 | 706 | 710 | 63,100 | 710 |
| 2024-10-31 | 712 | 723 | 707 | 722 | 60,900 | 722 |
| 2024-10-30 | 730 | 730 | 708 | 708 | 213,600 | 708 |
| 2024-10-29 | 724 | 738 | 722 | 732 | 87,700 | 732 |
| 2024-10-28 | 704 | 717 | 704 | 711 | 73,000 | 711 |
| 2024-10-25 | 727 | 730 | 703 | 703 | 98,100 | 703 |
| 2024-10-24 | 728 | 742 | 726 | 728 | 102,500 | 728 |
| 2024-10-23 | 727 | 742 | 720 | 720 | 97,500 | 720 |
| 2024-10-22 | 702 | 739 | 701 | 734 | 178,500 | 734 |
| 2024-10-21 | 710 | 717 | 700 | 702 | 141,900 | 702 |
| 2024-10-18 | 710 | 715 | 707 | 712 | 62,700 | 712 |
| 2024-10-17 | 726 | 726 | 709 | 713 | 90,000 | 713 |
| 2024-10-16 | 721 | 742 | 720 | 724 | 117,600 | 724 |
| 2024-10-15 | 712 | 732 | 703 | 725 | 222,400 | 725 |
| 2024-10-11 | 739 | 761 | 721 | 721 | 429,700 | 721 |
| 2024-10-10 | 776 | 783 | 747 | 754 | 335,900 | 754 |
| 2024-10-09 | 766 | 778 | 761 | 771 | 150,000 | 771 |
| 2024-10-08 | 775 | 785 | 757 | 765 | 170,100 | 765 |
| 2024-10-07 | 761 | 780 | 753 | 770 | 229,900 | 770 |
| 2024-10-04 | 822 | 831 | 760 | 776 | 1,023,500 | 776 |
| 2024-10-03 | 785 | 788 | 775 | 778 | 129,400 | 778 |
| 2024-10-02 | 802 | 805 | 781 | 791 | 148,200 | 791 |
| 2024-10-01 | 811 | 812 | 795 | 804 | 138,200 | 804 |
| 2024-09-30 | 788 | 826 | 788 | 822 | 207,500 | 822 |
| 2024-09-27 | 803 | 804 | 774 | 779 | 237,600 | 779 |
| 2024-09-26 | 800 | 809 | 787 | 802 | 148,700 | 802 |
| 2024-09-25 | 800 | 812 | 798 | 807 | 56,700 | 807 |
| 2024-09-24 | 809 | 815 | 797 | 797 | 129,600 | 797 |
| 2024-09-20 | 811 | 828 | 808 | 818 | 147,100 | 818 |
| 2024-09-19 | 832 | 832 | 801 | 811 | 308,700 | 811 |
| 2024-09-18 | 834 | 857 | 827 | 842 | 123,500 | 842 |
| 2024-09-17 | 835 | 859 | 828 | 842 | 208,600 | 842 |
| 2024-09-13 | 820 | 849 | 813 | 820 | 232,100 | 820 |
| 2024-09-12 | 814 | 824 | 795 | 824 | 106,500 | 824 |
| 2024-09-11 | 844 | 846 | 803 | 816 | 163,300 | 816 |
| 2024-09-10 | 817 | 838 | 807 | 829 | 179,300 | 829 |
| 2024-09-09 | 798 | 833 | 792 | 830 | 231,600 | 830 |
| 2024-09-06 | 805 | 814 | 788 | 799 | 72,300 | 799 |
| 2024-09-05 | 795 | 820 | 775 | 792 | 187,000 | 792 |
| 2024-09-04 | 760 | 788 | 759 | 785 | 128,800 | 785 |
| 2024-09-03 | 728 | 771 | 726 | 770 | 115,100 | 770 |
| 2024-09-02 | 740 | 740 | 714 | 730 | 125,700 | 730 |
| 2024-08-30 | 742 | 753 | 732 | 753 | 75,300 | 753 |
| 2024-08-29 | 730 | 748 | 727 | 742 | 94,200 | 742 |
| 2024-08-28 | 760 | 761 | 740 | 743 | 172,300 | 743 |
| 2024-08-27 | 752 | 782 | 747 | 756 | 112,500 | 756 |
| 2024-08-26 | 746 | 774 | 742 | 752 | 314,000 | 752 |
| 2024-08-23 | 738 | 738 | 715 | 727 | 108,200 | 727 |
| 2024-08-22 | 721 | 740 | 714 | 740 | 72,600 | 740 |
| 2024-08-21 | 725 | 737 | 715 | 721 | 74,700 | 721 |
| 2024-08-20 | 713 | 720 | 709 | 717 | 51,000 | 717 |
| 2024-08-19 | 713 | 719 | 697 | 708 | 161,900 | 708 |
| 2024-08-16 | 726 | 726 | 703 | 710 | 99,500 | 710 |
| 2024-08-15 | 729 | 729 | 718 | 727 | 44,400 | 727 |
| 2024-08-14 | 740 | 741 | 720 | 730 | 61,900 | 730 |
| 2024-08-13 | 727 | 751 | 726 | 740 | 53,900 | 740 |
| 2024-08-09 | 736 | 736 | 714 | 728 | 71,500 | 728 |
| 2024-08-08 | 720 | 741 | 710 | 730 | 102,200 | 730 |
| 2024-08-07 | 730 | 755 | 713 | 718 | 138,900 | 718 |
| 2024-08-06 | 747 | 775 | 731 | 748 | 157,100 | 748 |
| 2024-08-05 | 731 | 749 | 668 | 683 | 399,500 | 683 |
| 2024-08-02 | 784 | 784 | 740 | 746 | 320,300 | 746 |
| 2024-08-01 | 791 | 808 | 781 | 802 | 177,500 | 802 |
| 2024-07-31 | 764 | 788 | 751 | 788 | 119,600 | 788 |
| 2024-07-30 | 791 | 798 | 758 | 758 | 231,700 | 758 |
| 2024-07-29 | 749 | 769 | 747 | 766 | 84,000 | 766 |
| 2024-07-26 | 757 | 757 | 732 | 734 | 102,200 | 734 |
| 2024-07-25 | 750 | 783 | 743 | 762 | 202,800 | 762 |
| 2024-07-24 | 737 | 758 | 737 | 757 | 86,400 | 757 |
| 2024-07-23 | 734 | 740 | 728 | 737 | 47,900 | 737 |
| 2024-07-22 | 736 | 736 | 718 | 728 | 61,100 | 728 |
| 2024-07-19 | 750 | 752 | 742 | 745 | 53,700 | 745 |
| 2024-07-18 | 758 | 772 | 748 | 756 | 116,800 | 756 |
| 2024-07-17 | 732 | 746 | 723 | 745 | 78,700 | 745 |
| 2024-07-16 | 723 | 734 | 720 | 731 | 104,400 | 731 |
| 2024-07-12 | 699 | 716 | 699 | 715 | 148,300 | 715 |
| 2024-07-11 | 675 | 696 | 669 | 696 | 210,200 | 696 |
| 2024-07-10 | 710 | 710 | 690 | 691 | 256,200 | 691 |
| 2024-07-09 | 719 | 719 | 703 | 709 | 69,600 | 709 |
| 2024-07-08 | 715 | 723 | 715 | 717 | 55,900 | 717 |
| 2024-07-05 | 709 | 714 | 707 | 712 | 25,100 | 712 |
| 2024-07-04 | 708 | 711 | 704 | 708 | 22,800 | 708 |
| 2024-07-03 | 695 | 704 | 695 | 703 | 14,200 | 703 |
| 2024-07-02 | 707 | 707 | 693 | 696 | 26,400 | 696 |
| 2024-07-01 | 708 | 710 | 704 | 707 | 14,000 | 707 |
| 2024-06-28 | 705 | 705 | 700 | 702 | 13,800 | 702 |
| 2024-06-27 | 703 | 710 | 700 | 702 | 26,100 | 702 |
| 2024-06-26 | 702 | 706 | 698 | 706 | 19,500 | 706 |
| 2024-06-25 | 692 | 703 | 692 | 702 | 46,500 | 702 |
| 2024-06-24 | 690 | 692 | 685 | 692 | 25,800 | 692 |
| 2024-06-21 | 689 | 694 | 685 | 686 | 18,500 | 686 |
| 2024-06-20 | 696 | 696 | 686 | 689 | 17,600 | 689 |
| 2024-06-19 | 693 | 700 | 693 | 700 | 35,000 | 700 |
| 2024-06-18 | 688 | 695 | 684 | 695 | 29,600 | 695 |
| 2024-06-17 | 685 | 687 | 678 | 687 | 27,800 | 687 |
| 2024-06-14 | 681 | 688 | 677 | 685 | 36,200 | 685 |
| 2024-06-13 | 685 | 685 | 681 | 681 | 17,300 | 681 |
| 2024-06-12 | 688 | 688 | 679 | 681 | 25,900 | 681 |
| 2024-06-11 | 690 | 693 | 686 | 686 | 38,900 | 686 |
| 2024-06-10 | 677 | 691 | 675 | 688 | 34,900 | 688 |
| 2024-06-07 | 670 | 681 | 668 | 679 | 53,900 | 679 |
| 2024-06-06 | 668 | 668 | 656 | 666 | 42,300 | 666 |
| 2024-06-05 | 669 | 672 | 662 | 664 | 43,500 | 664 |
| 2024-06-04 | 658 | 670 | 652 | 667 | 40,900 | 667 |
| 2024-06-03 | 655 | 655 | 648 | 652 | 34,900 | 652 |
| 2024-05-31 | 640 | 650 | 637 | 649 | 39,400 | 649 |
| 2024-05-30 | 635 | 640 | 630 | 635 | 87,100 | 635 |
| 2024-05-29 | 673 | 674 | 643 | 644 | 104,600 | 644 |
| 2024-05-28 | 666 | 683 | 666 | 672 | 50,300 | 672 |
| 2024-05-27 | 673 | 675 | 663 | 664 | 50,100 | 664 |
| 2024-05-24 | 667 | 673 | 663 | 671 | 49,400 | 671 |
| 2024-05-23 | 676 | 677 | 670 | 674 | 55,200 | 674 |
| 2024-05-22 | 683 | 683 | 676 | 677 | 27,500 | 677 |
| 2024-05-21 | 685 | 688 | 679 | 682 | 49,800 | 682 |
| 2024-05-20 | 684 | 685 | 676 | 685 | 53,100 | 685 |
| 2024-05-17 | 685 | 687 | 682 | 684 | 37,400 | 684 |
| 2024-05-16 | 691 | 693 | 683 | 686 | 44,400 | 686 |
| 2024-05-15 | 698 | 698 | 686 | 688 | 40,200 | 688 |
| 2024-05-14 | 713 | 713 | 698 | 698 | 53,300 | 698 |
| 2024-05-13 | 697 | 719 | 695 | 713 | 93,100 | 713 |
| 2024-05-10 | 689 | 694 | 685 | 687 | 31,900 | 687 |
| 2024-05-09 | 691 | 693 | 686 | 686 | 31,600 | 686 |
| 2024-05-08 | 703 | 704 | 690 | 692 | 49,100 | 692 |
| 2024-05-07 | 701 | 712 | 699 | 712 | 39,600 | 712 |
| 2024-05-02 | 694 | 705 | 690 | 701 | 60,200 | 701 |
| 2024-05-01 | 694 | 694 | 668 | 676 | 86,700 | 676 |
| 2024-04-30 | 700 | 704 | 687 | 699 | 63,400 | 699 |
| 2024-04-26 | 702 | 702 | 685 | 699 | 179,400 | 699 |
| 2024-04-25 | 712 | 712 | 696 | 707 | 36,100 | 707 |
| 2024-04-24 | 724 | 727 | 711 | 712 | 46,900 | 712 |
| 2024-04-23 | 734 | 734 | 716 | 726 | 43,400 | 726 |
| 2024-04-22 | 701 | 721 | 697 | 721 | 61,900 | 721 |
| 2024-04-19 | 722 | 722 | 678 | 699 | 140,700 | 699 |
| 2024-04-18 | 714 | 723 | 704 | 722 | 58,500 | 722 |
| 2024-04-17 | 697 | 710 | 695 | 709 | 53,300 | 709 |
| 2024-04-16 | 714 | 714 | 695 | 699 | 85,400 | 699 |
| 2024-04-15 | 739 | 747 | 711 | 718 | 105,800 | 718 |
| 2024-04-12 | 737 | 760 | 735 | 749 | 84,700 | 749 |
| 2024-04-11 | 749 | 759 | 733 | 738 | 112,400 | 738 |
| 2024-04-10 | 760 | 765 | 747 | 764 | 107,900 | 764 |
| 2024-04-09 | 742 | 763 | 738 | 763 | 82,100 | 763 |
| 2024-04-08 | 731 | 758 | 729 | 745 | 126,300 | 745 |
| 2024-04-05 | 726 | 735 | 718 | 724 | 43,300 | 724 |
| 2024-04-04 | 740 | 743 | 730 | 740 | 57,100 | 740 |
| 2024-04-03 | 716 | 740 | 710 | 737 | 53,800 | 737 |
| 2024-04-02 | 741 | 748 | 726 | 734 | 108,100 | 734 |
| 2024-04-01 | 725 | 750 | 700 | 747 | 502,300 | 747 |
| 2024-03-29 | 768 | 768 | 768 | 768 | 156,100 | 768 |
| 2024-03-28 | 675 | 678 | 668 | 668 | 20,500 | 668 |
| 2024-03-27 | 671 | 685 | 671 | 673 | 51,600 | 673 |
| 2024-03-26 | 655 | 679 | 655 | 673 | 78,200 | 673 |
| 2024-03-25 | 646 | 663 | 646 | 653 | 41,000 | 653 |
| 2024-03-22 | 652 | 654 | 643 | 646 | 24,600 | 646 |
| 2024-03-21 | 653 | 663 | 650 | 654 | 32,900 | 654 |
| 2024-03-19 | 653 | 658 | 651 | 652 | 18,800 | 652 |
| 2024-03-18 | 651 | 659 | 651 | 655 | 33,800 | 655 |
| 2024-03-15 | 645 | 657 | 635 | 645 | 29,800 | 645 |
| 2024-03-14 | 650 | 655 | 649 | 649 | 16,300 | 649 |
| 2024-03-13 | 661 | 663 | 650 | 650 | 34,700 | 650 |
| 2024-03-12 | 640 | 669 | 640 | 669 | 121,200 | 669 |
| 2024-03-11 | 640 | 650 | 635 | 648 | 96,100 | 648 |
| 2024-03-08 | 620 | 644 | 620 | 640 | 114,200 | 640 |
| 2024-03-07 | 607 | 624 | 607 | 623 | 30,200 | 623 |
| 2024-03-06 | 605 | 612 | 602 | 606 | 20,900 | 606 |
| 2024-03-05 | 609 | 612 | 606 | 607 | 14,700 | 607 |
| 2024-03-04 | 620 | 626 | 613 | 613 | 21,600 | 613 |
| 2024-03-01 | 624 | 624 | 617 | 620 | 25,800 | 620 |
| 2024-02-29 | 620 | 625 | 615 | 624 | 22,400 | 624 |
| 2024-02-28 | 611 | 625 | 610 | 619 | 46,900 | 619 |
| 2024-02-27 | 608 | 620 | 608 | 611 | 33,900 | 611 |
| 2024-02-26 | 609 | 615 | 606 | 609 | 28,200 | 609 |
| 2024-02-22 | 608 | 611 | 606 | 609 | 17,400 | 609 |
| 2024-02-21 | 610 | 616 | 608 | 608 | 19,100 | 608 |
| 2024-02-20 | 607 | 617 | 607 | 613 | 23,700 | 613 |
| 2024-02-19 | 598 | 610 | 596 | 608 | 26,400 | 608 |
| 2024-02-16 | 587 | 600 | 587 | 598 | 27,800 | 598 |
| 2024-02-15 | 595 | 601 | 586 | 588 | 39,600 | 588 |
| 2024-02-14 | 601 | 604 | 597 | 597 | 13,500 | 597 |
| 2024-02-13 | 596 | 608 | 596 | 608 | 34,200 | 608 |
| 2024-02-09 | 590 | 612 | 590 | 597 | 61,200 | 597 |
| 2024-02-08 | 588 | 595 | 586 | 591 | 27,700 | 591 |
| 2024-02-07 | 590 | 594 | 588 | 588 | 12,900 | 588 |
| 2024-02-06 | 587 | 591 | 587 | 590 | 9,200 | 590 |
| 2024-02-05 | 595 | 595 | 586 | 590 | 27,900 | 590 |
| 2024-02-02 | 598 | 601 | 596 | 596 | 29,500 | 596 |
| 2024-02-01 | 594 | 600 | 593 | 593 | 24,400 | 593 |
| 2024-01-31 | 590 | 593 | 584 | 591 | 26,100 | 591 |
| 2024-01-30 | 595 | 601 | 588 | 588 | 115,200 | 588 |
| 2024-01-29 | 593 | 598 | 593 | 595 | 11,900 | 595 |
| 2024-01-26 | 596 | 599 | 593 | 596 | 19,200 | 596 |
| 2024-01-25 | 591 | 604 | 591 | 595 | 27,300 | 595 |
| 2024-01-24 | 586 | 593 | 586 | 591 | 18,000 | 591 |
| 2024-01-23 | 594 | 594 | 583 | 588 | 26,600 | 588 |
| 2024-01-22 | 583 | 593 | 583 | 592 | 21,400 | 592 |
| 2024-01-19 | 595 | 595 | 582 | 582 | 56,200 | 582 |
| 2024-01-18 | 600 | 600 | 595 | 595 | 28,600 | 595 |
| 2024-01-17 | 610 | 612 | 600 | 600 | 48,600 | 600 |
| 2024-01-16 | 623 | 623 | 610 | 613 | 57,700 | 613 |
| 2024-01-15 | 601 | 639 | 601 | 623 | 188,800 | 623 |
| 2024-01-12 | 596 | 601 | 585 | 592 | 60,700 | 592 |
| 2024-01-11 | 600 | 600 | 597 | 597 | 24,900 | 597 |
| 2024-01-10 | 603 | 608 | 599 | 600 | 31,700 | 600 |
| 2024-01-09 | 593 | 609 | 586 | 607 | 49,600 | 607 |
| 2024-01-05 | 608 | 610 | 592 | 595 | 78,300 | 595 |
| 2024-01-04 | 621 | 622 | 609 | 615 | 66,900 | 615 |
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
