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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
