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 |
---|---|---|---|---|---|---|
2023-06-09 | 640 | 646 | 628 | 633 | 1,663,000 | 633 |
2023-06-08 | 686 | 686 | 642 | 643 | 1,029,300 | 643 |
2023-06-07 | 707 | 707 | 683 | 683 | 944,900 | 683 |
2023-06-06 | 718 | 718 | 700 | 701 | 429,800 | 701 |
2023-06-05 | 730 | 730 | 712 | 724 | 332,500 | 724 |
2023-06-02 | 723 | 733 | 718 | 719 | 440,500 | 719 |
2023-06-01 | 703 | 720 | 702 | 718 | 331,800 | 718 |
2023-05-31 | 717 | 717 | 698 | 703 | 656,600 | 703 |
2023-05-30 | 719 | 734 | 719 | 721 | 388,800 | 721 |
2023-05-29 | 724 | 726 | 719 | 722 | 335,100 | 722 |
2023-05-26 | 716 | 726 | 709 | 716 | 548,100 | 716 |
2023-05-25 | 738 | 738 | 726 | 729 | 480,000 | 729 |
2023-05-24 | 734 | 740 | 729 | 738 | 271,600 | 738 |
2023-05-23 | 745 | 746 | 737 | 737 | 409,900 | 737 |
2023-05-22 | 742 | 748 | 738 | 741 | 512,600 | 741 |
2023-05-19 | 722 | 737 | 722 | 735 | 582,000 | 735 |
2023-05-18 | 729 | 730 | 724 | 727 | 523,000 | 727 |
2023-05-17 | 730 | 735 | 728 | 731 | 490,700 | 731 |
2023-05-16 | 730 | 733 | 716 | 731 | 627,300 | 731 |
2023-05-15 | 687 | 717 | 683 | 717 | 660,600 | 717 |
2023-05-12 | 685 | 700 | 672 | 685 | 1,096,500 | 685 |
2023-05-11 | 736 | 746 | 736 | 740 | 526,700 | 740 |
2023-05-10 | 748 | 749 | 730 | 732 | 423,500 | 732 |
2023-05-09 | 740 | 751 | 740 | 748 | 819,000 | 748 |
2023-05-08 | 724 | 735 | 722 | 733 | 698,900 | 733 |
2023-05-02 | 708 | 718 | 705 | 716 | 559,700 | 716 |
2023-05-01 | 695 | 702 | 692 | 700 | 442,600 | 700 |
2023-04-28 | 676 | 687 | 675 | 687 | 451,200 | 687 |
2023-04-27 | 655 | 668 | 653 | 663 | 491,500 | 663 |
2023-04-26 | 667 | 668 | 657 | 660 | 276,500 | 660 |
2023-04-25 | 677 | 681 | 671 | 673 | 211,800 | 673 |
2023-04-24 | 671 | 677 | 661 | 675 | 339,400 | 675 |
2023-04-21 | 664 | 674 | 656 | 662 | 289,500 | 662 |
2023-04-20 | 654 | 669 | 654 | 664 | 301,700 | 664 |
2023-04-19 | 671 | 673 | 654 | 658 | 369,100 | 658 |
2023-04-18 | 687 | 688 | 668 | 671 | 502,300 | 671 |
2023-04-17 | 663 | 690 | 652 | 687 | 875,500 | 687 |
2023-04-14 | 670 | 670 | 657 | 662 | 319,100 | 662 |
2023-04-13 | 662 | 668 | 658 | 662 | 382,900 | 662 |
2023-04-12 | 665 | 670 | 661 | 668 | 329,500 | 668 |
2023-04-11 | 668 | 673 | 665 | 666 | 274,800 | 666 |
2023-04-10 | 652 | 665 | 651 | 663 | 299,000 | 663 |
2023-04-07 | 646 | 657 | 645 | 647 | 371,100 | 647 |
2023-04-06 | 652 | 656 | 643 | 649 | 570,300 | 649 |
2023-04-05 | 685 | 688 | 667 | 668 | 472,300 | 668 |
2023-04-04 | 694 | 700 | 688 | 691 | 658,500 | 691 |
2023-04-03 | 700 | 704 | 694 | 700 | 560,500 | 700 |
2023-03-31 | 700 | 707 | 686 | 690 | 586,100 | 690 |
2023-03-30 | 684 | 700 | 682 | 700 | 988,400 | 700 |
2023-03-29 | 686 | 697 | 678 | 694 | 565,200 | 694 |
2023-03-28 | 698 | 698 | 676 | 679 | 280,600 | 679 |
2023-03-27 | 700 | 702 | 691 | 695 | 308,400 | 695 |
2023-03-24 | 681 | 699 | 681 | 697 | 386,100 | 697 |
2023-03-23 | 675 | 684 | 669 | 681 | 346,100 | 681 |
2023-03-22 | 677 | 689 | 672 | 688 | 357,600 | 688 |
2023-03-20 | 662 | 665 | 654 | 661 | 382,400 | 661 |
2023-03-17 | 648 | 669 | 647 | 665 | 596,400 | 665 |
2023-03-16 | 628 | 645 | 628 | 644 | 394,400 | 644 |
2023-03-15 | 647 | 653 | 642 | 648 | 321,900 | 648 |
2023-03-14 | 658 | 659 | 639 | 644 | 659,500 | 644 |
2023-03-13 | 682 | 682 | 665 | 673 | 648,400 | 673 |
2023-03-10 | 685 | 699 | 683 | 692 | 696,300 | 692 |
2023-03-09 | 686 | 695 | 685 | 688 | 517,900 | 688 |
2023-03-08 | 673 | 680 | 672 | 676 | 326,000 | 676 |
2023-03-07 | 670 | 677 | 667 | 672 | 337,100 | 672 |
2023-03-06 | 666 | 673 | 663 | 671 | 524,600 | 671 |
2023-03-03 | 658 | 664 | 654 | 663 | 512,400 | 663 |
2023-03-02 | 653 | 657 | 651 | 656 | 296,500 | 656 |
2023-03-01 | 655 | 655 | 645 | 654 | 436,100 | 654 |
2023-02-28 | 653 | 656 | 650 | 654 | 294,100 | 654 |
2023-02-27 | 650 | 657 | 648 | 652 | 239,500 | 652 |
2023-02-24 | 646 | 654 | 644 | 654 | 361,100 | 654 |
2023-02-22 | 649 | 649 | 639 | 642 | 425,700 | 642 |
2023-02-21 | 660 | 663 | 656 | 656 | 285,400 | 656 |
2023-02-20 | 661 | 667 | 655 | 661 | 239,000 | 661 |
2023-02-17 | 664 | 669 | 661 | 662 | 283,600 | 662 |
2023-02-16 | 678 | 680 | 665 | 674 | 305,400 | 674 |
2023-02-15 | 692 | 693 | 666 | 668 | 403,500 | 668 |
2023-02-14 | 673 | 692 | 671 | 690 | 507,400 | 690 |
2023-02-13 | 673 | 676 | 663 | 663 | 423,100 | 663 |
2023-02-10 | 654 | 673 | 653 | 668 | 504,100 | 668 |
2023-02-09 | 648 | 661 | 647 | 661 | 254,800 | 661 |
2023-02-08 | 660 | 663 | 649 | 653 | 500,600 | 653 |
2023-02-07 | 657 | 668 | 653 | 660 | 636,900 | 660 |
2023-02-06 | 679 | 683 | 658 | 664 | 666,200 | 664 |
2023-02-03 | 672 | 675 | 662 | 671 | 882,300 | 671 |
2023-02-02 | 685 | 692 | 669 | 670 | 685,300 | 670 |
2023-02-01 | 657 | 709 | 657 | 686 | 2,468,400 | 686 |
2023-01-31 | 642 | 650 | 636 | 637 | 600,400 | 637 |
2023-01-30 | 639 | 650 | 637 | 642 | 605,600 | 642 |
2023-01-27 | 637 | 644 | 636 | 639 | 446,500 | 639 |
2023-01-26 | 637 | 640 | 630 | 638 | 372,700 | 638 |
2023-01-25 | 638 | 639 | 630 | 633 | 391,900 | 633 |
2023-01-24 | 635 | 645 | 629 | 640 | 545,500 | 640 |
2023-01-23 | 622 | 627 | 613 | 626 | 388,900 | 626 |
2023-01-20 | 601 | 613 | 600 | 612 | 313,500 | 612 |
2023-01-19 | 596 | 604 | 593 | 600 | 215,400 | 600 |
2023-01-18 | 592 | 604 | 590 | 601 | 364,900 | 601 |
2023-01-17 | 583 | 598 | 583 | 594 | 216,200 | 594 |
2023-01-16 | 585 | 594 | 582 | 586 | 318,700 | 586 |
2023-01-13 | 590 | 601 | 589 | 590 | 324,800 | 590 |
2023-01-12 | 599 | 600 | 594 | 596 | 173,500 | 596 |
2023-01-11 | 594 | 603 | 594 | 602 | 389,800 | 602 |
2023-01-10 | 585 | 588 | 583 | 586 | 278,100 | 586 |
2023-01-06 | 573 | 580 | 569 | 576 | 447,800 | 576 |
2023-01-05 | 567 | 575 | 566 | 574 | 323,300 | 574 |
2023-01-04 | 580 | 580 | 568 | 568 | 466,000 | 568 |
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