6727 (株)ワコム 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 | 695 | 697 | 686 | 691 | 336,900 | 691 |
| 2024-11-20 | 696 | 702 | 687 | 693 | 193,800 | 693 |
| 2024-11-19 | 700 | 710 | 699 | 699 | 354,500 | 699 |
| 2024-11-18 | 687 | 709 | 685 | 702 | 346,400 | 702 |
| 2024-11-15 | 717 | 717 | 696 | 697 | 426,300 | 697 |
| 2024-11-14 | 721 | 723 | 713 | 720 | 323,400 | 720 |
| 2024-11-13 | 720 | 722 | 712 | 719 | 238,100 | 719 |
| 2024-11-12 | 712 | 723 | 711 | 722 | 254,400 | 722 |
| 2024-11-11 | 726 | 728 | 711 | 712 | 215,700 | 712 |
| 2024-11-08 | 742 | 754 | 728 | 735 | 331,900 | 735 |
| 2024-11-07 | 713 | 733 | 712 | 730 | 456,800 | 730 |
| 2024-11-06 | 709 | 714 | 698 | 707 | 250,600 | 707 |
| 2024-11-05 | 713 | 713 | 695 | 704 | 230,300 | 704 |
| 2024-11-01 | 701 | 735 | 700 | 713 | 718,200 | 713 |
| 2024-10-31 | 684 | 716 | 667 | 714 | 1,491,600 | 714 |
| 2024-10-30 | 689 | 700 | 683 | 694 | 1,166,000 | 694 |
| 2024-10-29 | 679 | 681 | 663 | 676 | 602,500 | 676 |
| 2024-10-28 | 665 | 681 | 664 | 675 | 376,300 | 675 |
| 2024-10-25 | 664 | 669 | 655 | 660 | 208,200 | 660 |
| 2024-10-24 | 656 | 662 | 652 | 658 | 272,200 | 658 |
| 2024-10-23 | 668 | 673 | 661 | 662 | 254,300 | 662 |
| 2024-10-22 | 684 | 687 | 671 | 673 | 295,000 | 673 |
| 2024-10-21 | 684 | 687 | 679 | 684 | 218,200 | 684 |
| 2024-10-18 | 686 | 687 | 681 | 683 | 164,700 | 683 |
| 2024-10-17 | 685 | 685 | 676 | 679 | 252,900 | 679 |
| 2024-10-16 | 688 | 698 | 684 | 686 | 242,500 | 686 |
| 2024-10-15 | 696 | 700 | 693 | 696 | 241,400 | 696 |
| 2024-10-11 | 693 | 699 | 690 | 692 | 299,100 | 692 |
| 2024-10-10 | 695 | 695 | 687 | 693 | 241,000 | 693 |
| 2024-10-09 | 685 | 697 | 685 | 694 | 286,400 | 694 |
| 2024-10-08 | 675 | 684 | 675 | 680 | 259,000 | 680 |
| 2024-10-07 | 696 | 696 | 681 | 684 | 197,000 | 684 |
| 2024-10-04 | 687 | 693 | 682 | 682 | 238,400 | 682 |
| 2024-10-03 | 690 | 691 | 679 | 686 | 301,200 | 686 |
| 2024-10-02 | 677 | 681 | 663 | 670 | 410,900 | 670 |
| 2024-10-01 | 681 | 682 | 673 | 677 | 345,400 | 677 |
| 2024-09-30 | 678 | 691 | 678 | 683 | 547,600 | 683 |
| 2024-09-27 | 707 | 709 | 698 | 709 | 466,600 | 709 |
| 2024-09-26 | 680 | 702 | 675 | 701 | 737,700 | 701 |
| 2024-09-25 | 668 | 673 | 658 | 670 | 411,200 | 670 |
| 2024-09-24 | 668 | 679 | 665 | 675 | 396,300 | 675 |
| 2024-09-20 | 666 | 673 | 656 | 663 | 1,357,300 | 663 |
| 2024-09-19 | 640 | 657 | 639 | 651 | 504,000 | 651 |
| 2024-09-18 | 640 | 641 | 626 | 635 | 329,500 | 635 |
| 2024-09-17 | 628 | 634 | 617 | 632 | 542,800 | 632 |
| 2024-09-13 | 630 | 634 | 625 | 629 | 464,900 | 629 |
| 2024-09-12 | 644 | 646 | 633 | 636 | 695,800 | 636 |
| 2024-09-11 | 645 | 647 | 621 | 624 | 535,500 | 624 |
| 2024-09-10 | 654 | 655 | 648 | 653 | 282,100 | 653 |
| 2024-09-09 | 643 | 657 | 631 | 654 | 450,000 | 654 |
| 2024-09-06 | 677 | 679 | 664 | 669 | 445,800 | 669 |
| 2024-09-05 | 668 | 681 | 665 | 674 | 304,500 | 674 |
| 2024-09-04 | 681 | 685 | 672 | 677 | 393,400 | 677 |
| 2024-09-03 | 703 | 705 | 696 | 701 | 322,800 | 701 |
| 2024-09-02 | 710 | 710 | 693 | 699 | 414,700 | 699 |
| 2024-08-30 | 690 | 700 | 690 | 697 | 529,400 | 697 |
| 2024-08-29 | 699 | 710 | 686 | 690 | 1,341,300 | 690 |
| 2024-08-28 | 704 | 713 | 697 | 705 | 516,200 | 705 |
| 2024-08-27 | 691 | 713 | 691 | 713 | 447,700 | 713 |
| 2024-08-26 | 696 | 702 | 684 | 697 | 655,300 | 697 |
| 2024-08-23 | 681 | 698 | 675 | 692 | 490,800 | 692 |
| 2024-08-22 | 664 | 684 | 660 | 684 | 776,000 | 684 |
| 2024-08-21 | 650 | 667 | 650 | 667 | 413,700 | 667 |
| 2024-08-20 | 665 | 668 | 657 | 660 | 459,700 | 660 |
| 2024-08-19 | 660 | 677 | 655 | 663 | 618,100 | 663 |
| 2024-08-16 | 653 | 675 | 653 | 670 | 667,100 | 670 |
| 2024-08-15 | 632 | 640 | 625 | 636 | 603,800 | 636 |
| 2024-08-14 | 618 | 635 | 618 | 633 | 684,500 | 633 |
| 2024-08-13 | 593 | 615 | 592 | 612 | 693,100 | 612 |
| 2024-08-09 | 580 | 590 | 569 | 582 | 947,400 | 582 |
| 2024-08-08 | 559 | 580 | 552 | 562 | 732,700 | 562 |
| 2024-08-07 | 572 | 592 | 566 | 576 | 1,118,100 | 576 |
| 2024-08-06 | 584 | 598 | 565 | 592 | 1,008,400 | 592 |
| 2024-08-05 | 607 | 613 | 542 | 554 | 1,187,200 | 554 |
| 2024-08-02 | 658 | 660 | 623 | 623 | 1,351,000 | 623 |
| 2024-08-01 | 715 | 715 | 695 | 699 | 1,023,800 | 699 |
| 2024-07-31 | 740 | 740 | 707 | 728 | 990,000 | 728 |
| 2024-07-30 | 832 | 833 | 728 | 759 | 2,516,800 | 759 |
| 2024-07-29 | 733 | 760 | 728 | 753 | 1,201,100 | 753 |
| 2024-07-26 | 733 | 740 | 714 | 714 | 591,600 | 714 |
| 2024-07-25 | 748 | 755 | 719 | 723 | 733,200 | 723 |
| 2024-07-24 | 774 | 778 | 763 | 763 | 344,900 | 763 |
| 2024-07-23 | 783 | 787 | 769 | 778 | 392,200 | 778 |
| 2024-07-22 | 794 | 799 | 777 | 779 | 329,800 | 779 |
| 2024-07-19 | 794 | 804 | 792 | 801 | 318,800 | 801 |
| 2024-07-18 | 812 | 816 | 797 | 797 | 437,800 | 797 |
| 2024-07-17 | 830 | 835 | 821 | 821 | 284,700 | 821 |
| 2024-07-16 | 830 | 837 | 818 | 828 | 509,500 | 828 |
| 2024-07-12 | 810 | 835 | 807 | 834 | 594,800 | 834 |
| 2024-07-11 | 826 | 827 | 813 | 815 | 576,200 | 815 |
| 2024-07-10 | 838 | 845 | 815 | 824 | 767,800 | 824 |
| 2024-07-09 | 813 | 848 | 811 | 841 | 965,700 | 841 |
| 2024-07-08 | 810 | 815 | 789 | 813 | 652,600 | 813 |
| 2024-07-05 | 811 | 825 | 810 | 817 | 663,500 | 817 |
| 2024-07-04 | 808 | 816 | 805 | 811 | 601,200 | 811 |
| 2024-07-03 | 797 | 809 | 797 | 802 | 701,300 | 802 |
| 2024-07-02 | 774 | 802 | 774 | 797 | 1,090,500 | 797 |
| 2024-07-01 | 760 | 783 | 759 | 774 | 855,800 | 774 |
| 2024-06-28 | 744 | 764 | 741 | 755 | 671,400 | 755 |
| 2024-06-27 | 730 | 746 | 727 | 740 | 955,400 | 740 |
| 2024-06-26 | 729 | 739 | 723 | 734 | 466,700 | 734 |
| 2024-06-25 | 718 | 736 | 716 | 727 | 485,100 | 727 |
| 2024-06-24 | 714 | 718 | 707 | 716 | 365,200 | 716 |
| 2024-06-21 | 699 | 718 | 699 | 716 | 1,010,000 | 716 |
| 2024-06-20 | 695 | 700 | 692 | 699 | 273,100 | 699 |
| 2024-06-19 | 710 | 712 | 696 | 698 | 205,300 | 698 |
| 2024-06-18 | 711 | 714 | 703 | 707 | 305,400 | 707 |
| 2024-06-17 | 714 | 718 | 711 | 711 | 262,100 | 711 |
| 2024-06-14 | 726 | 728 | 721 | 722 | 532,600 | 722 |
| 2024-06-13 | 712 | 726 | 709 | 726 | 393,600 | 726 |
| 2024-06-12 | 703 | 713 | 703 | 709 | 325,900 | 709 |
| 2024-06-11 | 719 | 719 | 701 | 702 | 428,300 | 702 |
| 2024-06-10 | 706 | 719 | 703 | 712 | 437,400 | 712 |
| 2024-06-07 | 713 | 720 | 710 | 716 | 224,100 | 716 |
| 2024-06-06 | 727 | 731 | 715 | 719 | 283,800 | 719 |
| 2024-06-05 | 727 | 730 | 721 | 727 | 253,200 | 727 |
| 2024-06-04 | 733 | 745 | 731 | 736 | 484,000 | 736 |
| 2024-06-03 | 728 | 741 | 719 | 731 | 561,000 | 731 |
| 2024-05-31 | 704 | 710 | 697 | 709 | 584,800 | 709 |
| 2024-05-30 | 680 | 697 | 670 | 697 | 527,800 | 697 |
| 2024-05-29 | 708 | 717 | 695 | 697 | 426,300 | 697 |
| 2024-05-28 | 718 | 728 | 708 | 713 | 415,600 | 713 |
| 2024-05-27 | 729 | 735 | 714 | 724 | 451,000 | 724 |
| 2024-05-24 | 693 | 730 | 689 | 718 | 845,400 | 718 |
| 2024-05-23 | 702 | 714 | 697 | 707 | 551,900 | 707 |
| 2024-05-22 | 714 | 722 | 702 | 707 | 929,900 | 707 |
| 2024-05-21 | 738 | 749 | 729 | 729 | 631,600 | 729 |
| 2024-05-20 | 722 | 737 | 719 | 734 | 656,600 | 734 |
| 2024-05-17 | 730 | 736 | 722 | 729 | 572,300 | 729 |
| 2024-05-16 | 725 | 742 | 724 | 740 | 1,341,500 | 740 |
| 2024-05-15 | 718 | 719 | 697 | 701 | 881,500 | 701 |
| 2024-05-14 | 715 | 721 | 705 | 718 | 967,900 | 718 |
| 2024-05-13 | 709 | 730 | 703 | 715 | 2,345,400 | 715 |
| 2024-05-10 | 666 | 710 | 664 | 710 | 2,584,900 | 710 |
| 2024-05-09 | 614 | 617 | 610 | 610 | 455,300 | 610 |
| 2024-05-08 | 606 | 613 | 605 | 613 | 382,800 | 613 |
| 2024-05-07 | 609 | 614 | 604 | 609 | 435,400 | 609 |
| 2024-05-02 | 609 | 612 | 600 | 600 | 223,900 | 600 |
| 2024-05-01 | 603 | 607 | 597 | 604 | 310,400 | 604 |
| 2024-04-30 | 597 | 608 | 591 | 608 | 485,500 | 608 |
| 2024-04-26 | 591 | 598 | 586 | 596 | 549,700 | 596 |
| 2024-04-25 | 595 | 600 | 591 | 596 | 400,100 | 596 |
| 2024-04-24 | 596 | 602 | 593 | 599 | 399,900 | 599 |
| 2024-04-23 | 600 | 600 | 588 | 591 | 324,400 | 591 |
| 2024-04-22 | 582 | 596 | 582 | 596 | 344,300 | 596 |
| 2024-04-19 | 590 | 595 | 579 | 580 | 423,500 | 580 |
| 2024-04-18 | 589 | 603 | 588 | 596 | 433,700 | 596 |
| 2024-04-17 | 582 | 589 | 574 | 583 | 564,600 | 583 |
| 2024-04-16 | 579 | 585 | 571 | 583 | 642,400 | 583 |
| 2024-04-15 | 602 | 604 | 583 | 587 | 936,300 | 587 |
| 2024-04-12 | 612 | 617 | 606 | 609 | 704,200 | 609 |
| 2024-04-11 | 618 | 623 | 615 | 615 | 671,900 | 615 |
| 2024-04-10 | 633 | 636 | 625 | 625 | 395,300 | 625 |
| 2024-04-09 | 624 | 635 | 621 | 632 | 411,200 | 632 |
| 2024-04-08 | 618 | 630 | 618 | 624 | 385,100 | 624 |
| 2024-04-05 | 611 | 619 | 604 | 616 | 493,800 | 616 |
| 2024-04-04 | 626 | 627 | 616 | 620 | 339,600 | 620 |
| 2024-04-03 | 613 | 625 | 610 | 619 | 632,600 | 619 |
| 2024-04-02 | 654 | 654 | 627 | 627 | 871,200 | 627 |
| 2024-04-01 | 671 | 672 | 659 | 662 | 658,100 | 662 |
| 2024-03-29 | 649 | 675 | 649 | 661 | 742,400 | 661 |
| 2024-03-28 | 657 | 661 | 646 | 647 | 868,100 | 647 |
| 2024-03-27 | 664 | 672 | 663 | 667 | 546,600 | 667 |
| 2024-03-26 | 653 | 661 | 650 | 660 | 377,400 | 660 |
| 2024-03-25 | 666 | 668 | 653 | 653 | 516,100 | 653 |
| 2024-03-22 | 666 | 673 | 663 | 666 | 400,400 | 666 |
| 2024-03-21 | 675 | 686 | 673 | 673 | 480,100 | 673 |
| 2024-03-19 | 676 | 682 | 662 | 665 | 495,000 | 665 |
| 2024-03-18 | 678 | 683 | 669 | 677 | 407,100 | 677 |
| 2024-03-15 | 677 | 682 | 667 | 672 | 1,086,600 | 672 |
| 2024-03-14 | 680 | 687 | 674 | 677 | 546,100 | 677 |
| 2024-03-13 | 700 | 705 | 672 | 681 | 558,600 | 681 |
| 2024-03-12 | 691 | 694 | 678 | 693 | 694,000 | 693 |
| 2024-03-11 | 689 | 720 | 678 | 695 | 1,243,500 | 695 |
| 2024-03-08 | 665 | 731 | 663 | 716 | 2,192,500 | 716 |
| 2024-03-07 | 644 | 668 | 644 | 667 | 973,200 | 667 |
| 2024-03-06 | 639 | 650 | 636 | 643 | 1,122,900 | 643 |
| 2024-03-05 | 635 | 644 | 632 | 640 | 622,900 | 640 |
| 2024-03-04 | 639 | 647 | 635 | 635 | 705,800 | 635 |
| 2024-03-01 | 628 | 637 | 627 | 634 | 438,500 | 634 |
| 2024-02-29 | 632 | 637 | 624 | 628 | 439,600 | 628 |
| 2024-02-28 | 632 | 637 | 628 | 635 | 361,100 | 635 |
| 2024-02-27 | 633 | 642 | 629 | 633 | 464,100 | 633 |
| 2024-02-26 | 629 | 636 | 625 | 628 | 982,100 | 628 |
| 2024-02-22 | 639 | 641 | 621 | 626 | 1,352,700 | 626 |
| 2024-02-21 | 647 | 649 | 639 | 640 | 734,000 | 640 |
| 2024-02-20 | 637 | 663 | 632 | 656 | 830,000 | 656 |
| 2024-02-19 | 640 | 640 | 626 | 631 | 824,500 | 631 |
| 2024-02-16 | 650 | 657 | 646 | 647 | 758,700 | 647 |
| 2024-02-15 | 652 | 653 | 639 | 645 | 684,100 | 645 |
| 2024-02-14 | 681 | 683 | 651 | 651 | 867,400 | 651 |
| 2024-02-13 | 706 | 710 | 685 | 690 | 760,500 | 690 |
| 2024-02-09 | 718 | 718 | 701 | 702 | 1,000,200 | 702 |
| 2024-02-08 | 735 | 735 | 712 | 720 | 1,443,700 | 720 |
| 2024-02-07 | 732 | 748 | 730 | 743 | 1,206,800 | 743 |
| 2024-02-06 | 745 | 746 | 726 | 733 | 1,123,800 | 733 |
| 2024-02-05 | 725 | 741 | 719 | 736 | 1,512,000 | 736 |
| 2024-02-02 | 687 | 726 | 684 | 714 | 1,548,100 | 714 |
| 2024-02-01 | 694 | 696 | 671 | 686 | 1,557,800 | 686 |
| 2024-01-31 | 682 | 689 | 673 | 685 | 858,900 | 685 |
| 2024-01-30 | 678 | 690 | 674 | 679 | 491,200 | 679 |
| 2024-01-29 | 662 | 671 | 660 | 668 | 374,400 | 668 |
| 2024-01-26 | 671 | 679 | 666 | 668 | 607,900 | 668 |
| 2024-01-25 | 670 | 680 | 670 | 676 | 317,600 | 676 |
| 2024-01-24 | 677 | 681 | 668 | 672 | 330,600 | 672 |
| 2024-01-23 | 687 | 690 | 676 | 682 | 507,400 | 682 |
| 2024-01-22 | 679 | 689 | 676 | 686 | 390,500 | 686 |
| 2024-01-19 | 670 | 677 | 666 | 672 | 473,200 | 672 |
| 2024-01-18 | 655 | 666 | 653 | 662 | 475,800 | 662 |
| 2024-01-17 | 684 | 687 | 662 | 662 | 658,600 | 662 |
| 2024-01-16 | 689 | 693 | 681 | 684 | 345,100 | 684 |
| 2024-01-15 | 691 | 697 | 685 | 693 | 343,300 | 693 |
| 2024-01-12 | 694 | 697 | 683 | 691 | 454,500 | 691 |
| 2024-01-11 | 696 | 696 | 684 | 691 | 571,600 | 691 |
| 2024-01-10 | 680 | 693 | 678 | 688 | 681,900 | 688 |
| 2024-01-09 | 659 | 679 | 657 | 677 | 589,500 | 677 |
| 2024-01-05 | 659 | 662 | 651 | 651 | 479,000 | 651 |
| 2024-01-04 | 650 | 666 | 643 | 659 | 578,800 | 659 |
分割・併合履歴 ： [2013-05-29]1株→400株 [2005-09-27]1株→4株 [2003-09-25]1株→5株
