2735 (株)ワッツの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	620	625	614	625	42,500	625
2023-12-28	611	623	609	620	56,500	620
2023-12-27	605	615	603	611	60,900	611
2023-12-26	609	610	603	606	31,200	606
2023-12-25	607	615	600	610	78,100	610
2023-12-22	588	607	588	605	88,300	605
2023-12-21	583	590	580	588	36,200	588
2023-12-20	583	589	581	588	53,900	588
2023-12-19	589	589	576	582	48,400	582
2023-12-18	589	590	581	588	40,600	588
2023-12-15	599	602	592	592	40,900	592
2023-12-14	593	601	589	596	77,900	596
2023-12-13	572	581	572	579	31,200	579
2023-12-12	590	592	571	571	54,500	571
2023-12-11	590	597	581	590	75,100	590
2023-12-08	576	602	572	581	183,700	581
2023-12-07	563	570	562	567	27,100	567
2023-12-06	568	572	565	568	37,900	568
2023-12-05	576	579	570	571	31,000	571
2023-12-04	583	586	575	584	74,000	584
2023-12-01	573	578	570	574	27,700	574
2023-11-30	585	585	573	578	34,100	578
2023-11-29	583	594	579	587	75,900	587
2023-11-28	564	577	564	577	53,800	577
2023-11-27	568	571	562	562	21,800	562
2023-11-24	570	574	566	567	20,600	567
2023-11-22	570	575	566	571	45,700	571
2023-11-21	556	574	554	574	67,500	574
2023-11-20	535	559	535	555	94,000	555
2023-11-17	536	537	529	532	65,100	532
2023-11-16	540	544	536	538	45,400	538
2023-11-15	540	545	538	542	29,000	542
2023-11-14	545	546	535	538	44,400	538
2023-11-13	550	553	544	544	23,500	544
2023-11-10	546	553	544	552	26,500	552
2023-11-09	545	549	541	548	27,900	548
2023-11-08	553	553	542	545	47,800	545
2023-11-07	554	555	551	553	16,000	553
2023-11-06	554	555	552	552	32,700	552
2023-11-02	547	565	546	550	62,000	550
2023-11-01	552	557	544	545	38,900	545
2023-10-31	555	555	544	552	81,800	552
2023-10-30	563	568	552	552	160,100	552
2023-10-27	562	569	562	567	20,800	567
2023-10-26	570	574	561	562	39,800	562
2023-10-25	567	572	567	570	21,700	570
2023-10-24	557	570	555	567	40,800	567
2023-10-23	555	562	554	555	54,500	555
2023-10-20	562	562	554	555	23,500	555
2023-10-19	567	569	560	562	20,400	562
2023-10-18	563	570	562	568	46,400	568
2023-10-17	557	563	554	563	36,300	563
2023-10-16	568	568	553	553	69,800	553
2023-10-13	574	574	568	568	48,300	568
2023-10-12	584	584	573	574	54,100	574
2023-10-11	586	592	578	583	152,600	583
2023-10-10	614	616	607	610	66,100	610
2023-10-06	609	614	605	614	35,900	614
2023-10-05	615	618	598	609	243,200	609
2023-10-04	599	600	592	592	45,300	592
2023-10-03	608	608	601	601	27,800	601
2023-10-02	609	613	605	605	43,800	605
2023-09-29	598	606	598	605	32,600	605
2023-09-28	599	605	596	601	37,100	601
2023-09-27	595	600	588	600	32,800	600
2023-09-26	595	597	588	595	28,100	595
2023-09-25	581	593	573	593	77,900	593
2023-09-22	600	600	581	581	135,000	581
2023-09-21	602	604	600	600	32,900	600
2023-09-20	605	606	602	602	52,100	602
2023-09-19	608	611	607	608	41,900	608
2023-09-15	611	611	609	609	33,300	609
2023-09-14	612	612	610	611	48,500	611
2023-09-13	614	614	612	612	19,400	612
2023-09-12	613	615	613	614	20,200	614
2023-09-11	615	615	612	613	41,500	613
2023-09-08	615	617	615	615	35,800	615
2023-09-07	619	619	616	616	31,600	616
2023-09-06	619	620	618	618	16,000	618
2023-09-05	618	619	617	619	25,500	619
2023-09-04	618	620	617	618	29,200	618
2023-09-01	616	618	614	618	38,600	618
2023-08-31	619	619	616	616	51,300	616
2023-08-30	619	625	616	620	85,300	620
2023-08-29	622	629	621	624	154,200	624
2023-08-28	631	631	626	626	20,000	626
2023-08-25	626	627	624	625	28,500	625
2023-08-24	630	630	626	626	31,800	626
2023-08-23	628	630	626	629	13,300	629
2023-08-22	627	628	626	628	16,300	628
2023-08-21	622	627	622	626	16,800	626
2023-08-18	623	626	622	622	21,700	622
2023-08-17	625	625	621	623	23,900	623
2023-08-16	627	627	624	624	31,800	624
2023-08-15	628	630	626	627	24,200	627
2023-08-14	631	632	627	629	28,100	629
2023-08-10	630	632	628	631	18,200	631
2023-08-09	627	630	627	630	15,500	630
2023-08-08	630	632	626	628	26,500	628
2023-08-07	627	630	627	629	19,600	629
2023-08-04	628	630	626	627	26,200	627
2023-08-03	632	632	628	628	39,000	628
2023-08-02	640	640	632	633	41,300	633
2023-08-01	642	642	637	637	27,600	637
2023-07-31	637	640	636	639	34,900	639
2023-07-28	641	643	632	634	125,100	634
2023-07-27	641	644	640	641	21,500	641
2023-07-26	640	642	637	641	26,900	641
2023-07-25	639	642	639	640	18,600	640
2023-07-24	638	641	638	639	19,700	639
2023-07-21	641	645	636	638	37,800	638
2023-07-20	644	645	640	641	23,300	641
2023-07-19	633	644	632	644	60,000	644
2023-07-18	632	636	631	632	45,300	632
2023-07-14	634	637	630	635	54,600	635
2023-07-13	629	638	626	637	89,400	637
2023-07-12	635	640	628	629	183,400	629
2023-07-11	625	655	620	642	578,500	642
2023-07-10	715	718	713	713	64,500	713
2023-07-07	719	719	715	715	19,400	715
2023-07-06	718	720	717	719	13,100	719
2023-07-05	721	721	718	718	14,500	718
2023-07-04	720	721	719	720	18,200	720
2023-07-03	719	720	717	720	24,700	720
2023-06-30	717	717	713	716	16,100	716
2023-06-29	716	717	714	716	14,800	716
2023-06-28	714	716	713	716	15,500	716
2023-06-27	712	714	710	714	15,400	714
2023-06-26	711	712	707	712	9,700	712
2023-06-23	707	709	705	705	12,200	705
2023-06-22	710	710	707	707	9,200	707
2023-06-21	709	712	708	708	12,600	708
2023-06-20	710	710	708	710	8,400	710
2023-06-19	707	710	707	710	10,300	710
2023-06-16	710	710	705	707	15,000	707
2023-06-15	702	705	702	703	4,800	703
2023-06-14	704	707	702	705	13,600	705
2023-06-13	705	706	703	703	13,200	703
2023-06-12	705	707	703	704	15,300	704
2023-06-09	700	704	700	702	18,400	702
2023-06-08	697	702	697	698	14,900	698
2023-06-07	700	702	696	699	28,100	699
2023-06-06	699	702	698	702	6,400	702
2023-06-05	704	705	699	699	24,500	699
2023-06-02	705	705	702	702	10,400	702
2023-06-01	706	706	700	700	8,800	700
2023-05-31	702	703	700	700	13,600	700
2023-05-30	705	706	701	701	12,000	701
2023-05-29	704	706	703	703	8,900	703
2023-05-26	710	710	704	704	10,900	704
2023-05-25	707	709	705	709	11,400	709
2023-05-24	705	708	704	707	9,400	707
2023-05-23	711	711	704	705	12,700	705
2023-05-22	707	713	706	711	10,100	711
2023-05-19	711	711	706	706	14,500	706
2023-05-18	715	715	709	709	13,200	709
2023-05-17	713	718	711	713	15,500	713
2023-05-16	713	713	711	712	4,800	712
2023-05-15	713	714	710	713	9,700	713
2023-05-12	710	712	707	712	8,800	712
2023-05-11	708	709	706	707	4,400	707
2023-05-10	711	713	707	708	12,400	708
2023-05-09	707	715	707	714	14,800	714
2023-05-08	706	710	706	709	7,500	709
2023-05-02	707	711	705	706	28,200	706
2023-05-01	708	708	700	702	16,500	702
2023-04-28	700	704	700	701	27,900	701
2023-04-27	690	698	690	695	68,000	695
2023-04-26	693	694	691	691	14,300	691
2023-04-25	698	699	694	695	20,100	695
2023-04-24	693	699	693	696	12,500	696
2023-04-21	692	696	691	693	14,100	693
2023-04-20	690	693	690	692	15,300	692
2023-04-19	692	695	691	695	18,600	695
2023-04-18	696	697	694	696	19,700	696
2023-04-17	695	698	695	696	10,400	696
2023-04-14	700	702	695	698	20,200	698
2023-04-13	691	697	691	696	14,400	696
2023-04-12	692	697	691	693	14,100	693
2023-04-11	690	697	690	696	19,000	696
2023-04-10	688	700	686	698	41,200	698
2023-04-07	681	694	681	691	22,700	691
2023-04-06	692	692	682	682	24,200	682
2023-04-05	698	698	691	692	16,000	692
2023-04-04	707	708	701	701	18,500	701
2023-04-03	706	707	703	706	12,300	706
2023-03-31	705	706	698	703	13,000	703
2023-03-30	704	705	700	705	10,500	705
2023-03-29	684	705	684	705	32,900	705
2023-03-28	694	694	690	693	6,900	693
2023-03-27	690	693	690	691	7,200	691
2023-03-24	690	694	689	690	8,200	690
2023-03-23	687	693	686	692	7,500	692
2023-03-22	678	688	678	686	11,700	686
2023-03-20	695	695	675	676	17,500	676
2023-03-17	689	689	683	683	8,700	683
2023-03-16	684	684	675	684	24,500	684
2023-03-15	687	693	685	685	9,400	685
2023-03-14	695	695	685	687	17,500	687
2023-03-13	699	703	690	703	12,600	703
2023-03-10	700	702	699	699	16,900	699
2023-03-09	700	703	700	702	20,700	702
2023-03-08	700	700	697	700	12,600	700
2023-03-07	693	702	693	700	19,700	700
2023-03-06	690	697	690	695	15,500	695
2023-03-03	690	695	690	693	13,100	693
2023-03-02	695	695	689	690	10,200	690
2023-03-01	694	694	691	693	7,300	693
2023-02-28	687	694	687	690	12,000	690
2023-02-27	688	692	688	690	13,400	690
2023-02-24	680	686	680	686	12,800	686
2023-02-22	685	685	680	681	15,700	681
2023-02-21	685	690	685	686	11,000	686
2023-02-20	692	692	686	688	14,300	688
2023-02-17	687	689	684	686	18,300	686
2023-02-16	686	690	686	690	8,700	690
2023-02-15	688	690	686	686	9,300	686
2023-02-14	689	689	686	689	4,500	689
2023-02-13	694	696	686	689	10,700	689
2023-02-10	691	691	686	690	7,100	690
2023-02-09	689	696	686	688	12,800	688
2023-02-08	690	699	687	687	13,000	687
2023-02-07	692	696	691	691	4,500	691
2023-02-06	687	693	685	691	8,600	691
2023-02-03	693	696	680	683	15,700	683
2023-02-02	697	700	690	690	12,200	690
2023-02-01	696	698	692	694	12,400	694
2023-01-31	697	697	689	689	12,300	689
2023-01-30	685	696	682	693	61,600	693
2023-01-27	682	683	676	681	14,800	681
2023-01-26	684	687	678	682	19,300	682
2023-01-25	682	685	680	684	13,900	684
2023-01-24	682	682	678	682	12,800	682
2023-01-23	677	680	674	680	15,200	680
2023-01-20	676	679	676	677	15,700	677
2023-01-19	675	681	675	677	22,700	677
2023-01-18	664	678	664	674	21,000	674
2023-01-17	668	669	658	664	28,600	664
2023-01-16	686	686	670	670	35,100	670
2023-01-13	700	701	689	690	31,900	690
2023-01-12	714	714	700	700	21,500	700
2023-01-11	710	717	708	711	11,700	711
2023-01-10	713	718	710	710	12,200	710
2023-01-06	710	716	710	713	7,300	713
2023-01-05	715	716	710	710	11,700	710
2023-01-04	725	725	715	715	13,500	715

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2735 (株)ワッツ の時系列データ [2023年度]

2735 (株)ワッツの時系列データ [2023年度]