2735 (株)ワッツ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 658 | 668 | 650 | 658 | 103,600 | 658 |
| 2025-04-03 | 642 | 666 | 642 | 666 | 57,100 | 666 |
| 2025-04-02 | 657 | 663 | 655 | 659 | 26,900 | 659 |
| 2025-04-01 | 669 | 673 | 660 | 660 | 36,600 | 660 |
| 2025-03-31 | 684 | 684 | 667 | 667 | 54,100 | 667 |
| 2025-03-28 | 699 | 699 | 683 | 683 | 23,700 | 683 |
| 2025-03-27 | 697 | 702 | 692 | 699 | 18,300 | 699 |
| 2025-03-26 | 698 | 702 | 695 | 700 | 35,400 | 700 |
| 2025-03-25 | 693 | 699 | 690 | 698 | 46,000 | 698 |
| 2025-03-24 | 685 | 694 | 683 | 691 | 48,500 | 691 |
| 2025-03-21 | 686 | 690 | 681 | 685 | 15,700 | 685 |
| 2025-03-19 | 680 | 690 | 678 | 688 | 35,200 | 688 |
| 2025-03-18 | 678 | 683 | 676 | 676 | 22,300 | 676 |
| 2025-03-17 | 682 | 683 | 675 | 679 | 39,000 | 679 |
| 2025-03-14 | 682 | 685 | 681 | 682 | 18,400 | 682 |
| 2025-03-13 | 690 | 690 | 682 | 685 | 50,300 | 685 |
| 2025-03-12 | 703 | 705 | 686 | 690 | 60,500 | 690 |
| 2025-03-11 | 714 | 714 | 704 | 706 | 27,600 | 706 |
| 2025-03-10 | 712 | 718 | 707 | 714 | 35,800 | 714 |
| 2025-03-07 | 706 | 716 | 705 | 708 | 42,100 | 708 |
| 2025-03-06 | 707 | 716 | 705 | 714 | 46,600 | 714 |
| 2025-03-05 | 712 | 719 | 702 | 705 | 55,600 | 705 |
| 2025-03-04 | 730 | 730 | 708 | 712 | 48,400 | 712 |
| 2025-03-03 | 727 | 732 | 719 | 727 | 70,900 | 727 |
| 2025-02-28 | 715 | 728 | 715 | 719 | 56,100 | 719 |
| 2025-02-27 | 707 | 728 | 706 | 725 | 75,400 | 725 |
| 2025-02-26 | 699 | 712 | 699 | 707 | 85,600 | 707 |
| 2025-02-25 | 695 | 703 | 694 | 699 | 52,400 | 699 |
| 2025-02-21 | 697 | 708 | 691 | 694 | 79,200 | 694 |
| 2025-02-20 | 681 | 698 | 681 | 694 | 86,500 | 694 |
| 2025-02-19 | 684 | 686 | 680 | 681 | 25,600 | 681 |
| 2025-02-18 | 684 | 688 | 680 | 684 | 55,400 | 684 |
| 2025-02-17 | 694 | 700 | 678 | 681 | 71,400 | 681 |
| 2025-02-14 | 693 | 700 | 683 | 695 | 87,800 | 695 |
| 2025-02-13 | 686 | 693 | 678 | 686 | 63,500 | 686 |
| 2025-02-12 | 695 | 696 | 687 | 688 | 54,500 | 688 |
| 2025-02-10 | 705 | 705 | 695 | 698 | 50,100 | 698 |
| 2025-02-07 | 705 | 709 | 697 | 701 | 67,300 | 701 |
| 2025-02-06 | 700 | 705 | 694 | 703 | 60,300 | 703 |
| 2025-02-05 | 671 | 703 | 671 | 699 | 142,500 | 699 |
| 2025-02-04 | 675 | 678 | 668 | 671 | 40,300 | 671 |
| 2025-02-03 | 675 | 677 | 666 | 675 | 63,600 | 675 |
| 2025-01-31 | 675 | 677 | 668 | 673 | 37,600 | 673 |
| 2025-01-30 | 670 | 678 | 661 | 670 | 210,400 | 670 |
| 2025-01-29 | 665 | 674 | 665 | 671 | 33,200 | 671 |
| 2025-01-28 | 662 | 674 | 662 | 666 | 43,400 | 666 |
| 2025-01-27 | 657 | 669 | 654 | 661 | 77,000 | 661 |
| 2025-01-24 | 655 | 666 | 646 | 656 | 111,500 | 656 |
| 2025-01-23 | 657 | 662 | 648 | 659 | 54,700 | 659 |
| 2025-01-22 | 667 | 668 | 656 | 658 | 43,600 | 658 |
| 2025-01-21 | 656 | 668 | 652 | 668 | 51,300 | 668 |
| 2025-01-20 | 653 | 663 | 649 | 656 | 81,400 | 656 |
| 2025-01-17 | 668 | 668 | 651 | 652 | 80,700 | 652 |
| 2025-01-16 | 683 | 689 | 666 | 668 | 105,200 | 668 |
| 2025-01-15 | 670 | 678 | 641 | 678 | 198,900 | 678 |
| 2025-01-14 | 665 | 689 | 662 | 672 | 287,200 | 672 |
| 2025-01-10 | 635 | 635 | 625 | 629 | 53,600 | 629 |
| 2025-01-09 | 642 | 642 | 628 | 628 | 77,900 | 628 |
| 2025-01-08 | 646 | 647 | 640 | 640 | 27,700 | 640 |
| 2025-01-07 | 644 | 647 | 640 | 644 | 60,000 | 644 |
| 2025-01-06 | 663 | 663 | 641 | 641 | 71,400 | 641 |
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