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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
