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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 641 | 645 | 641 | 641 | 17,700 | 641 |
| 2025-11-13 | 646 | 649 | 645 | 645 | 7,500 | 645 |
| 2025-11-12 | 643 | 650 | 643 | 645 | 20,300 | 645 |
| 2025-11-11 | 649 | 649 | 643 | 643 | 17,300 | 643 |
| 2025-11-10 | 642 | 648 | 639 | 645 | 15,600 | 645 |
| 2025-11-07 | 628 | 648 | 628 | 641 | 58,100 | 641 |
| 2025-11-06 | 631 | 633 | 627 | 628 | 21,200 | 628 |
| 2025-11-05 | 630 | 635 | 628 | 631 | 41,200 | 631 |
| 2025-11-04 | 636 | 636 | 627 | 632 | 57,600 | 632 |
| 2025-10-31 | 645 | 645 | 634 | 634 | 50,000 | 634 |
| 2025-10-30 | 640 | 648 | 636 | 644 | 44,900 | 644 |
| 2025-10-29 | 656 | 658 | 639 | 639 | 53,900 | 639 |
| 2025-10-28 | 663 | 669 | 656 | 656 | 99,600 | 656 |
| 2025-10-27 | 667 | 669 | 658 | 661 | 31,700 | 661 |
| 2025-10-24 | 662 | 665 | 658 | 662 | 36,900 | 662 |
| 2025-10-23 | 663 | 668 | 655 | 662 | 46,300 | 662 |
| 2025-10-22 | 672 | 678 | 665 | 670 | 63,100 | 670 |
| 2025-10-21 | 685 | 685 | 671 | 672 | 68,400 | 672 |
| 2025-10-20 | 689 | 693 | 681 | 686 | 102,400 | 686 |
| 2025-10-17 | 676 | 688 | 674 | 688 | 92,900 | 688 |
| 2025-10-16 | 666 | 681 | 664 | 678 | 119,700 | 678 |
| 2025-10-15 | 644 | 667 | 644 | 667 | 97,800 | 667 |
| 2025-10-14 | 639 | 646 | 634 | 642 | 116,800 | 642 |
| 2025-10-10 | 640 | 641 | 631 | 640 | 66,700 | 640 |
| 2025-10-09 | 642 | 644 | 636 | 639 | 29,200 | 639 |
| 2025-10-08 | 635 | 643 | 634 | 642 | 46,300 | 642 |
| 2025-10-07 | 638 | 638 | 628 | 635 | 50,100 | 635 |
| 2025-10-06 | 646 | 647 | 632 | 638 | 66,700 | 638 |
| 2025-10-03 | 651 | 651 | 644 | 645 | 51,200 | 645 |
| 2025-10-02 | 652 | 652 | 646 | 649 | 20,000 | 649 |
| 2025-10-01 | 651 | 653 | 648 | 648 | 25,100 | 648 |
| 2025-09-30 | 652 | 653 | 648 | 652 | 37,300 | 652 |
| 2025-09-29 | 657 | 657 | 651 | 651 | 19,600 | 651 |
| 2025-09-26 | 656 | 660 | 656 | 660 | 24,400 | 660 |
| 2025-09-25 | 659 | 660 | 654 | 660 | 22,100 | 660 |
| 2025-09-24 | 652 | 656 | 652 | 655 | 18,700 | 655 |
| 2025-09-22 | 655 | 658 | 652 | 653 | 29,600 | 653 |
| 2025-09-19 | 650 | 655 | 649 | 654 | 31,300 | 654 |
| 2025-09-18 | 652 | 654 | 647 | 650 | 68,300 | 650 |
| 2025-09-17 | 653 | 654 | 647 | 649 | 38,000 | 649 |
| 2025-09-16 | 651 | 656 | 641 | 651 | 112,700 | 651 |
| 2025-09-12 | 652 | 653 | 648 | 653 | 50,300 | 653 |
| 2025-09-11 | 656 | 656 | 647 | 649 | 71,000 | 649 |
| 2025-09-10 | 657 | 657 | 652 | 653 | 24,100 | 653 |
| 2025-09-09 | 654 | 657 | 652 | 654 | 51,200 | 654 |
| 2025-09-08 | 652 | 655 | 651 | 651 | 36,300 | 651 |
| 2025-09-05 | 655 | 656 | 652 | 652 | 24,900 | 652 |
| 2025-09-04 | 652 | 656 | 651 | 656 | 28,000 | 656 |
| 2025-09-03 | 657 | 659 | 651 | 652 | 46,700 | 652 |
| 2025-09-02 | 660 | 662 | 652 | 653 | 79,800 | 653 |
| 2025-09-01 | 663 | 663 | 654 | 659 | 71,700 | 659 |
| 2025-08-29 | 670 | 670 | 662 | 663 | 69,400 | 663 |
| 2025-08-28 | 677 | 677 | 663 | 670 | 52,900 | 670 |
| 2025-08-27 | 683 | 684 | 680 | 682 | 75,200 | 682 |
| 2025-08-26 | 684 | 684 | 682 | 683 | 18,000 | 683 |
| 2025-08-25 | 688 | 688 | 683 | 684 | 30,800 | 684 |
| 2025-08-22 | 686 | 689 | 685 | 686 | 11,100 | 686 |
| 2025-08-21 | 685 | 688 | 682 | 686 | 23,400 | 686 |
| 2025-08-20 | 681 | 685 | 680 | 685 | 53,100 | 685 |
| 2025-08-19 | 681 | 682 | 679 | 680 | 21,400 | 680 |
| 2025-08-18 | 683 | 683 | 678 | 679 | 26,700 | 679 |
| 2025-08-15 | 680 | 683 | 678 | 683 | 28,300 | 683 |
| 2025-08-14 | 678 | 687 | 678 | 683 | 26,500 | 683 |
| 2025-08-13 | 679 | 680 | 676 | 680 | 24,800 | 680 |
| 2025-08-12 | 679 | 679 | 673 | 679 | 35,000 | 679 |
| 2025-08-08 | 679 | 682 | 675 | 676 | 30,600 | 676 |
| 2025-08-07 | 678 | 682 | 677 | 679 | 18,500 | 679 |
| 2025-08-06 | 675 | 681 | 675 | 678 | 23,700 | 678 |
| 2025-08-05 | 676 | 677 | 673 | 675 | 15,900 | 675 |
| 2025-08-04 | 676 | 679 | 674 | 675 | 39,600 | 675 |
| 2025-08-01 | 675 | 679 | 673 | 679 | 36,100 | 679 |
| 2025-07-31 | 673 | 677 | 672 | 672 | 21,200 | 672 |
| 2025-07-30 | 672 | 678 | 672 | 677 | 11,700 | 677 |
| 2025-07-29 | 680 | 680 | 671 | 671 | 68,400 | 671 |
| 2025-07-28 | 681 | 685 | 680 | 680 | 33,100 | 680 |
| 2025-07-25 | 692 | 692 | 680 | 680 | 61,900 | 680 |
| 2025-07-24 | 687 | 691 | 686 | 686 | 23,200 | 686 |
| 2025-07-23 | 692 | 695 | 686 | 686 | 37,800 | 686 |
| 2025-07-22 | 679 | 694 | 679 | 692 | 52,900 | 692 |
| 2025-07-18 | 688 | 688 | 682 | 682 | 42,100 | 682 |
| 2025-07-17 | 686 | 689 | 685 | 686 | 24,800 | 686 |
| 2025-07-16 | 693 | 693 | 685 | 688 | 39,500 | 688 |
| 2025-07-15 | 689 | 694 | 681 | 690 | 106,300 | 690 |
| 2025-07-14 | 685 | 693 | 677 | 691 | 106,200 | 691 |
| 2025-07-11 | 676 | 693 | 672 | 685 | 328,200 | 685 |
| 2025-07-10 | 718 | 724 | 712 | 724 | 133,100 | 724 |
| 2025-07-09 | 711 | 717 | 704 | 711 | 65,500 | 711 |
| 2025-07-08 | 711 | 713 | 708 | 713 | 26,400 | 713 |
| 2025-07-07 | 711 | 714 | 708 | 714 | 38,000 | 714 |
| 2025-07-04 | 709 | 711 | 706 | 711 | 29,000 | 711 |
| 2025-07-03 | 708 | 710 | 705 | 709 | 17,500 | 709 |
| 2025-07-02 | 704 | 710 | 701 | 709 | 28,300 | 709 |
| 2025-07-01 | 701 | 705 | 701 | 705 | 19,000 | 705 |
| 2025-06-30 | 711 | 713 | 699 | 699 | 82,800 | 699 |
| 2025-06-27 | 700 | 710 | 700 | 710 | 33,400 | 710 |
| 2025-06-26 | 701 | 703 | 699 | 701 | 13,700 | 701 |
| 2025-06-25 | 701 | 703 | 696 | 700 | 18,700 | 700 |
| 2025-06-24 | 693 | 700 | 693 | 699 | 20,000 | 699 |
| 2025-06-23 | 688 | 695 | 683 | 691 | 34,200 | 691 |
| 2025-06-20 | 696 | 697 | 688 | 691 | 25,400 | 691 |
| 2025-06-19 | 696 | 702 | 696 | 699 | 12,000 | 699 |
| 2025-06-18 | 701 | 704 | 697 | 697 | 26,300 | 697 |
| 2025-06-17 | 700 | 702 | 696 | 698 | 18,700 | 698 |
| 2025-06-16 | 695 | 702 | 691 | 697 | 34,200 | 697 |
| 2025-06-13 | 711 | 711 | 693 | 695 | 82,300 | 695 |
| 2025-06-12 | 712 | 714 | 709 | 711 | 18,300 | 711 |
| 2025-06-11 | 709 | 715 | 707 | 715 | 21,200 | 715 |
| 2025-06-10 | 708 | 712 | 707 | 709 | 11,600 | 709 |
| 2025-06-09 | 712 | 713 | 706 | 708 | 15,100 | 708 |
| 2025-06-06 | 710 | 712 | 705 | 708 | 23,400 | 708 |
| 2025-06-05 | 712 | 713 | 708 | 712 | 17,900 | 712 |
| 2025-06-04 | 713 | 713 | 703 | 710 | 26,200 | 710 |
| 2025-06-03 | 719 | 719 | 709 | 714 | 24,700 | 714 |
| 2025-06-02 | 720 | 720 | 710 | 717 | 43,900 | 717 |
| 2025-05-30 | 720 | 737 | 720 | 720 | 30,700 | 720 |
| 2025-05-29 | 734 | 734 | 720 | 721 | 39,700 | 721 |
| 2025-05-28 | 742 | 745 | 730 | 730 | 45,500 | 730 |
| 2025-05-27 | 735 | 754 | 733 | 745 | 59,000 | 745 |
| 2025-05-26 | 733 | 741 | 729 | 733 | 27,300 | 733 |
| 2025-05-23 | 727 | 740 | 723 | 728 | 48,500 | 728 |
| 2025-05-22 | 733 | 738 | 726 | 729 | 33,900 | 729 |
| 2025-05-21 | 728 | 735 | 723 | 735 | 38,300 | 735 |
| 2025-05-20 | 717 | 729 | 710 | 728 | 42,600 | 728 |
| 2025-05-19 | 719 | 721 | 715 | 721 | 20,000 | 721 |
| 2025-05-16 | 719 | 727 | 713 | 718 | 30,300 | 718 |
| 2025-05-15 | 715 | 728 | 712 | 718 | 29,900 | 718 |
| 2025-05-14 | 722 | 722 | 709 | 715 | 30,800 | 715 |
| 2025-05-13 | 728 | 728 | 709 | 719 | 70,100 | 719 |
| 2025-05-12 | 741 | 748 | 729 | 732 | 49,100 | 732 |
| 2025-05-09 | 709 | 752 | 709 | 737 | 236,800 | 737 |
| 2025-05-08 | 714 | 715 | 702 | 709 | 60,400 | 709 |
| 2025-05-07 | 714 | 721 | 711 | 711 | 34,900 | 711 |
| 2025-05-02 | 712 | 715 | 702 | 703 | 53,200 | 703 |
| 2025-05-01 | 725 | 735 | 712 | 716 | 57,000 | 716 |
| 2025-04-30 | 743 | 744 | 727 | 727 | 50,900 | 727 |
| 2025-04-28 | 723 | 737 | 717 | 736 | 119,300 | 736 |
| 2025-04-25 | 719 | 719 | 708 | 708 | 64,500 | 708 |
| 2025-04-24 | 722 | 726 | 701 | 707 | 208,600 | 707 |
| 2025-04-23 | 730 | 741 | 720 | 737 | 183,100 | 737 |
| 2025-04-22 | 760 | 768 | 730 | 757 | 238,500 | 757 |
| 2025-04-21 | 693 | 754 | 689 | 740 | 382,900 | 740 |
| 2025-04-18 | 671 | 686 | 668 | 683 | 34,000 | 683 |
| 2025-04-17 | 686 | 688 | 670 | 671 | 48,500 | 671 |
| 2025-04-16 | 666 | 679 | 663 | 679 | 59,300 | 679 |
| 2025-04-15 | 677 | 677 | 666 | 669 | 43,500 | 669 |
| 2025-04-14 | 661 | 680 | 661 | 677 | 59,000 | 677 |
| 2025-04-11 | 665 | 709 | 654 | 663 | 272,800 | 663 |
| 2025-04-10 | 650 | 665 | 634 | 651 | 118,000 | 651 |
| 2025-04-09 | 636 | 645 | 619 | 637 | 64,300 | 637 |
| 2025-04-08 | 615 | 642 | 615 | 640 | 95,000 | 640 |
| 2025-04-07 | 618 | 626 | 581 | 581 | 129,000 | 581 |
| 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