6727 (株)ワコム 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 468 | 470 | 454 | 460 | 635,600 | 460 |
| 2025-04-08 | 487 | 505 | 485 | 492 | 404,400 | 492 |
| 2025-04-07 | 467 | 479 | 449 | 463 | 691,300 | 463 |
| 2025-04-04 | 526 | 534 | 501 | 511 | 626,800 | 511 |
| 2025-04-03 | 549 | 555 | 541 | 548 | 455,300 | 548 |
| 2025-04-02 | 575 | 579 | 565 | 569 | 355,900 | 569 |
| 2025-04-01 | 582 | 588 | 572 | 572 | 376,200 | 572 |
| 2025-03-31 | 590 | 590 | 572 | 572 | 511,800 | 572 |
| 2025-03-28 | 606 | 609 | 592 | 597 | 579,400 | 597 |
| 2025-03-27 | 620 | 622 | 615 | 622 | 497,600 | 622 |
| 2025-03-26 | 625 | 627 | 619 | 625 | 394,400 | 625 |
| 2025-03-25 | 611 | 625 | 608 | 623 | 383,200 | 623 |
| 2025-03-24 | 620 | 620 | 610 | 610 | 546,200 | 610 |
| 2025-03-21 | 616 | 620 | 611 | 620 | 409,400 | 620 |
| 2025-03-19 | 620 | 624 | 617 | 618 | 340,800 | 618 |
| 2025-03-18 | 623 | 627 | 620 | 623 | 524,500 | 623 |
| 2025-03-17 | 625 | 625 | 615 | 618 | 425,100 | 618 |
| 2025-03-14 | 628 | 631 | 617 | 620 | 703,000 | 620 |
| 2025-03-13 | 633 | 633 | 622 | 626 | 410,400 | 626 |
| 2025-03-12 | 622 | 632 | 622 | 631 | 423,600 | 631 |
| 2025-03-11 | 619 | 628 | 612 | 628 | 524,900 | 628 |
| 2025-03-10 | 629 | 632 | 620 | 622 | 460,800 | 622 |
| 2025-03-07 | 629 | 638 | 616 | 630 | 420,300 | 630 |
| 2025-03-06 | 643 | 644 | 635 | 639 | 244,300 | 639 |
| 2025-03-05 | 624 | 640 | 624 | 635 | 316,500 | 635 |
| 2025-03-04 | 625 | 631 | 620 | 624 | 402,300 | 624 |
| 2025-03-03 | 625 | 629 | 621 | 623 | 490,000 | 623 |
| 2025-02-28 | 617 | 622 | 611 | 621 | 921,300 | 621 |
| 2025-02-27 | 627 | 628 | 620 | 623 | 351,900 | 623 |
| 2025-02-26 | 628 | 630 | 621 | 627 | 329,700 | 627 |
| 2025-02-25 | 630 | 635 | 629 | 629 | 237,400 | 629 |
| 2025-02-21 | 634 | 638 | 628 | 636 | 379,800 | 636 |
| 2025-02-20 | 643 | 643 | 635 | 636 | 382,200 | 636 |
| 2025-02-19 | 650 | 651 | 643 | 644 | 390,100 | 644 |
| 2025-02-18 | 653 | 655 | 650 | 650 | 226,500 | 650 |
| 2025-02-17 | 651 | 657 | 649 | 650 | 420,800 | 650 |
| 2025-02-14 | 660 | 660 | 649 | 651 | 431,400 | 651 |
| 2025-02-13 | 656 | 670 | 651 | 662 | 513,800 | 662 |
| 2025-02-12 | 652 | 656 | 645 | 650 | 444,200 | 650 |
| 2025-02-10 | 647 | 649 | 642 | 647 | 378,500 | 647 |
| 2025-02-07 | 654 | 657 | 647 | 648 | 594,400 | 648 |
| 2025-02-06 | 645 | 651 | 643 | 648 | 585,200 | 648 |
| 2025-02-05 | 642 | 658 | 642 | 655 | 625,200 | 655 |
| 2025-02-04 | 644 | 647 | 638 | 639 | 836,000 | 639 |
| 2025-02-03 | 690 | 690 | 632 | 634 | 1,724,200 | 634 |
| 2025-01-31 | 668 | 677 | 667 | 672 | 334,400 | 672 |
| 2025-01-30 | 673 | 676 | 669 | 672 | 188,700 | 672 |
| 2025-01-29 | 671 | 681 | 671 | 679 | 354,200 | 679 |
| 2025-01-28 | 669 | 675 | 668 | 674 | 231,100 | 674 |
| 2025-01-27 | 685 | 686 | 676 | 676 | 198,600 | 676 |
| 2025-01-24 | 681 | 690 | 675 | 679 | 193,600 | 679 |
| 2025-01-23 | 681 | 687 | 675 | 685 | 230,800 | 685 |
| 2025-01-22 | 694 | 695 | 680 | 680 | 256,000 | 680 |
| 2025-01-21 | 694 | 696 | 691 | 693 | 214,400 | 693 |
| 2025-01-20 | 678 | 692 | 676 | 689 | 298,400 | 689 |
| 2025-01-17 | 673 | 677 | 665 | 668 | 244,000 | 668 |
| 2025-01-16 | 685 | 686 | 675 | 678 | 182,600 | 678 |
| 2025-01-15 | 685 | 689 | 672 | 676 | 300,800 | 676 |
| 2025-01-14 | 688 | 693 | 681 | 685 | 320,100 | 685 |
| 2025-01-10 | 700 | 703 | 695 | 697 | 251,700 | 697 |
| 2025-01-09 | 715 | 715 | 705 | 707 | 363,300 | 707 |
| 2025-01-08 | 718 | 721 | 714 | 716 | 303,200 | 716 |
| 2025-01-07 | 724 | 733 | 712 | 727 | 407,100 | 727 |
| 2025-01-06 | 725 | 730 | 719 | 723 | 471,400 | 723 |
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