6727 (株)ワコム 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
2023-06-096406466286331,663,000633
2023-06-086866866426431,029,300643
2023-06-07707707683683944,900683
2023-06-06718718700701429,800701
2023-06-05730730712724332,500724
2023-06-02723733718719440,500719
2023-06-01703720702718331,800718
2023-05-31717717698703656,600703
2023-05-30719734719721388,800721
2023-05-29724726719722335,100722
2023-05-26716726709716548,100716
2023-05-25738738726729480,000729
2023-05-24734740729738271,600738
2023-05-23745746737737409,900737
2023-05-22742748738741512,600741
2023-05-19722737722735582,000735
2023-05-18729730724727523,000727
2023-05-17730735728731490,700731
2023-05-16730733716731627,300731
2023-05-15687717683717660,600717
2023-05-126857006726851,096,500685
2023-05-11736746736740526,700740
2023-05-10748749730732423,500732
2023-05-09740751740748819,000748
2023-05-08724735722733698,900733
2023-05-02708718705716559,700716
2023-05-01695702692700442,600700
2023-04-28676687675687451,200687
2023-04-27655668653663491,500663
2023-04-26667668657660276,500660
2023-04-25677681671673211,800673
2023-04-24671677661675339,400675
2023-04-21664674656662289,500662
2023-04-20654669654664301,700664
2023-04-19671673654658369,100658
2023-04-18687688668671502,300671
2023-04-17663690652687875,500687
2023-04-14670670657662319,100662
2023-04-13662668658662382,900662
2023-04-12665670661668329,500668
2023-04-11668673665666274,800666
2023-04-10652665651663299,000663
2023-04-07646657645647371,100647
2023-04-06652656643649570,300649
2023-04-05685688667668472,300668
2023-04-04694700688691658,500691
2023-04-03700704694700560,500700
2023-03-31700707686690586,100690
2023-03-30684700682700988,400700
2023-03-29686697678694565,200694
2023-03-28698698676679280,600679
2023-03-27700702691695308,400695
2023-03-24681699681697386,100697
2023-03-23675684669681346,100681
2023-03-22677689672688357,600688
2023-03-20662665654661382,400661
2023-03-17648669647665596,400665
2023-03-16628645628644394,400644
2023-03-15647653642648321,900648
2023-03-14658659639644659,500644
2023-03-13682682665673648,400673
2023-03-10685699683692696,300692
2023-03-09686695685688517,900688
2023-03-08673680672676326,000676
2023-03-07670677667672337,100672
2023-03-06666673663671524,600671
2023-03-03658664654663512,400663
2023-03-02653657651656296,500656
2023-03-01655655645654436,100654
2023-02-28653656650654294,100654
2023-02-27650657648652239,500652
2023-02-24646654644654361,100654
2023-02-22649649639642425,700642
2023-02-21660663656656285,400656
2023-02-20661667655661239,000661
2023-02-17664669661662283,600662
2023-02-16678680665674305,400674
2023-02-15692693666668403,500668
2023-02-14673692671690507,400690
2023-02-13673676663663423,100663
2023-02-10654673653668504,100668
2023-02-09648661647661254,800661
2023-02-08660663649653500,600653
2023-02-07657668653660636,900660
2023-02-06679683658664666,200664
2023-02-03672675662671882,300671
2023-02-02685692669670685,300670
2023-02-016577096576862,468,400686
2023-01-31642650636637600,400637
2023-01-30639650637642605,600642
2023-01-27637644636639446,500639
2023-01-26637640630638372,700638
2023-01-25638639630633391,900633
2023-01-24635645629640545,500640
2023-01-23622627613626388,900626
2023-01-20601613600612313,500612
2023-01-19596604593600215,400600
2023-01-18592604590601364,900601
2023-01-17583598583594216,200594
2023-01-16585594582586318,700586
2023-01-13590601589590324,800590
2023-01-12599600594596173,500596
2023-01-11594603594602389,800602
2023-01-10585588583586278,100586
2023-01-06573580569576447,800576
2023-01-05567575566574323,300574
2023-01-04580580568568466,000568

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