6727 (株)ワコム の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-286896986756911,162,000691
2022-09-277177236996991,005,900699
2022-09-267227247057061,573,500706
2022-09-227337337257311,045,600731
2022-09-217497527387461,088,800746
2022-09-20772779760762617,900762
2022-09-16770772759761783,300761
2022-09-15781787770781655,800781
2022-09-14780785772781803,200781
2022-09-13805810797802394,800802
2022-09-12805809797797455,200797
2022-09-09801808794796728,800796
2022-09-08795807789800785,200800
2022-09-07793795785788589,000788
2022-09-06800809791800600,900800
2022-09-05800804793799748,700799
2022-09-02832833802802744,700802
2022-09-01832838827832712,900832
2022-08-31838845837843513,600843
2022-08-30849856833855546,400855
2022-08-29843850833842949,000842
2022-08-26873881866873537,600873
2022-08-25863869859865705,100865
2022-08-24865867859865446,500865
2022-08-23869869857865314,000865
2022-08-22876885869873330,900873
2022-08-19879880872877352,100877
2022-08-18864866852862352,300862
2022-08-17856869849866564,100866
2022-08-16863865845845456,100845
2022-08-15859860844856566,200856
2022-08-12865873851855657,900855
2022-08-10843847834845616,500845
2022-08-09850862840845529,000845
2022-08-08856863842852569,000852
2022-08-05830853830853744,800853
2022-08-04827831820826551,100826
2022-08-03824825810822528,800822
2022-08-028558578148181,163,800818
2022-08-018018587978551,750,800855
2022-07-298979018518681,126,500868
2022-07-28911914892897462,900897
2022-07-27892905892903260,600903
2022-07-26893904888901331,100901
2022-07-25892903889898444,000898
2022-07-22892911891906484,400906
2022-07-21876894868891607,800891
2022-07-20867877864876518,700876
2022-07-19852854836847436,400847
2022-07-15842854838848572,600848
2022-07-14821839819837284,100837
2022-07-13830840819827449,900827
2022-07-12841842822825558,300825
2022-07-11860862839851588,000851
2022-07-08833853825845839,000845
2022-07-07812821801818821,700818
2022-07-06810835804816637,200816
2022-07-05825832808813626,100813
2022-07-04834838816818589,300818
2022-07-01837847806817983,000817
2022-06-30856864831840835,500840
2022-06-29845858836853733,500853
2022-06-28860866843854495,000854
2022-06-27855863845854640,800854
2022-06-248068438008411,358,400841
2022-06-23784797780791567,400791
2022-06-22810813774774756,900774
2022-06-21805808790803657,600803
2022-06-20825831782785682,300785
2022-06-178048237988121,344,600812
2022-06-16862862842842984,500842
2022-06-15864864837837921,000837
2022-06-14870875858870822,800870
2022-06-138918938728761,091,600876
2022-06-10944950921927824,200927
2022-06-09962969953954445,000954
2022-06-08952971947963680,000963
2022-06-07946961940958559,900958
2022-06-06953956938948580,900948
2022-06-03965979961970580,400970
2022-06-029559569139501,732,200950
2022-06-01966975957968567,500968
2022-05-31964983951971936,600971
2022-05-309829879579701,301,700970
2022-05-27979980943956738,600956
2022-05-261,0141,016967967828,400967
2022-05-251,0111,0189941,004554,1001,004
2022-05-241,0431,0461,0261,029594,7001,029
2022-05-231,0591,0691,0461,046551,6001,046
2022-05-201,0271,0641,0231,057938,1001,057
2022-05-191,0221,0301,0021,0231,041,3001,023
2022-05-181,0421,0661,0321,061792,4001,061
2022-05-171,0271,0331,0031,029886,5001,029
2022-05-161,0491,0841,0171,0371,478,5001,037
2022-05-139461,0459201,0423,703,2001,042
2022-05-12911921888916766,200916
2022-05-11940944917920955,000920
2022-05-10950961934954414,000954
2022-05-09974981960963427,300963
2022-05-069489919449781,152,300978
2022-05-02936951929929524,900929
2022-04-28940946920946461,200946
2022-04-279049348989301,268,300930
2022-04-26930934911919499,400919
2022-04-25917932912917466,400917
2022-04-22935941909936779,900936
2022-04-21965975957959668,700959
2022-04-209781,000968968924,600968
2022-04-199649899609661,053,600966
2022-04-18942948931943440,800943
2022-04-15941961929955719,500955
2022-04-14950961943956481,600956
2022-04-13906955904951759,100951
2022-04-12903915898902477,600902
2022-04-11903921896905404,700905
2022-04-08900917896914847,200914
2022-04-07883889867881744,700881
2022-04-069349368849001,293,300900
2022-04-05942971942957775,100957
2022-04-04935935917927373,000927
2022-04-01934954916939699,000939
2022-03-31941958940943793,900943
2022-03-30950951917950640,000950
2022-03-29950960946957582,600957
2022-03-28937954930946533,300946
2022-03-25937948929938467,500938
2022-03-24923933914933427,500933
2022-03-23927937914933569,700933
2022-03-22936942907910624,800910
2022-03-188979318959261,551,400926
2022-03-17891904886895698,000895
2022-03-16870873853866595,800866
2022-03-15825864825856498,300856
2022-03-14816836815826490,200826
2022-03-11815828808819600,100819
2022-03-10824831811828625,100828
2022-03-09792801771794572,900794
2022-03-08773807767782865,100782
2022-03-07792792759769907,400769
2022-03-04840840806807571,700807
2022-03-03869871848848451,900848
2022-03-02874874856857591,100857
2022-03-01876889873884592,400884
2022-02-28872872843866779,100866
2022-02-25843853833852398,000852
2022-02-24828839818828879,600828
2022-02-22825841821827450,500827
2022-02-21833850819850557,200850
2022-02-18832850831845369,200845
2022-02-17879881846847551,100847
2022-02-16883884872879332,400879
2022-02-15877883864873628,700873
2022-02-14854876854867574,700867
2022-02-10892896872878548,600878
2022-02-09880890874883393,700883
2022-02-08895897872875431,400875
2022-02-07876893866892567,300892
2022-02-04871893871883581,600883
2022-02-03884900878882640,600882
2022-02-028669068539061,128,600906
2022-02-018859218728882,367,100888
2022-01-317968447918251,587,000825
2022-01-28781798779789825,400789
2022-01-278158167827881,262,700788
2022-01-26827834810816569,000816
2022-01-25867867829834736,000834
2022-01-24856871842868700,100868
2022-01-21853878849876873,500876
2022-01-20855884853877810,500877
2022-01-198748798558561,027,300856
2022-01-18896903885894670,800894
2022-01-17908910895902387,700902
2022-01-14895907885898752,800898
2022-01-13901924897914618,800914
2022-01-12890904890901346,300901
2022-01-11905906884885618,400885
2022-01-07910913882900945,800900
2022-01-06920928908909716,800909
2022-01-05931937926934779,600934
2022-01-04929938923937679,100937

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