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

6727 (株)ワコム の時系列データ [2023年度]

6727 (株)ワコムの時系列データ [2023年度]