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
2023-12-01	692	703	687	702	744,900	702
2023-11-30	679	688	676	688	818,100	688
2023-11-29	657	678	655	675	680,800	675
2023-11-28	676	679	658	661	799,700	661
2023-11-27	687	690	678	685	408,100	685
2023-11-24	701	707	686	686	574,300	686
2023-11-22	693	707	693	700	365,500	700
2023-11-21	702	707	697	702	437,100	702
2023-11-20	723	726	706	706	450,900	706
2023-11-17	715	723	705	720	733,000	720
2023-11-16	743	743	716	717	882,000	717
2023-11-15	727	757	722	751	1,213,400	751
2023-11-14	697	716	696	716	879,500	716
2023-11-13	709	718	692	693	988,400	693
2023-11-10	730	730	710	710	1,018,400	710
2023-11-09	710	736	710	732	1,511,300	732
2023-11-08	701	709	691	707	1,583,800	707
2023-11-07	702	731	699	699	2,592,800	699
2023-11-06	682	705	670	702	2,779,900	702
2023-11-02	617	672	617	672	4,862,000	672
2023-11-01	617	617	614	617	1,198,800	617
2023-10-31	524	524	507	517	731,300	517
2023-10-30	532	534	517	524	660,200	524
2023-10-27	537	546	534	546	439,700	546
2023-10-26	536	545	531	535	508,900	535
2023-10-25	543	550	538	544	357,100	544
2023-10-24	525	540	522	536	750,700	536
2023-10-23	555	556	532	532	658,600	532
2023-10-20	562	565	559	559	514,200	559
2023-10-19	570	573	565	567	224,000	567
2023-10-18	579	579	570	578	193,400	578
2023-10-17	571	578	567	575	259,000	575
2023-10-16	574	575	560	563	357,300	563
2023-10-13	583	586	577	579	261,800	579
2023-10-12	584	590	581	589	207,800	589
2023-10-11	590	594	583	584	275,200	584
2023-10-10	595	596	589	590	227,400	590
2023-10-06	594	597	590	593	402,400	593
2023-10-05	580	596	574	591	619,200	591
2023-10-04	560	579	559	573	591,100	573
2023-10-03	579	580	566	567	453,000	567
2023-10-02	599	602	581	581	546,700	581
2023-09-29	602	606	592	593	553,500	593
2023-09-28	611	612	603	606	411,000	606
2023-09-27	605	615	603	615	422,200	615
2023-09-26	603	608	601	604	231,200	604
2023-09-25	603	609	600	606	279,500	606
2023-09-22	597	608	596	603	444,900	603
2023-09-21	607	612	601	601	413,200	601
2023-09-20	619	619	607	607	511,700	607
2023-09-19	616	620	614	619	392,100	619
2023-09-15	617	620	612	617	408,500	617
2023-09-14	612	617	608	613	310,700	613
2023-09-13	620	620	607	612	407,300	612
2023-09-12	614	623	614	622	467,400	622
2023-09-11	610	618	609	614	489,500	614
2023-09-08	612	613	607	609	473,500	609
2023-09-07	617	624	613	613	687,500	613
2023-09-06	615	627	614	619	769,600	619
2023-09-05	609	614	606	613	458,600	613
2023-09-04	604	616	602	615	748,800	615
2023-09-01	603	603	597	599	376,000	599
2023-08-31	602	606	600	600	405,300	600
2023-08-30	601	604	597	604	459,400	604
2023-08-29	596	602	591	600	348,600	600
2023-08-28	585	595	584	594	478,400	594
2023-08-25	575	581	570	580	354,900	580
2023-08-24	578	586	573	584	515,300	584
2023-08-23	562	577	560	577	479,700	577
2023-08-22	566	568	559	565	715,200	565
2023-08-21	575	575	567	568	440,500	568
2023-08-18	577	578	572	578	374,800	578
2023-08-17	577	582	571	580	445,800	580
2023-08-16	585	586	578	578	573,400	578
2023-08-15	591	596	585	588	474,200	588
2023-08-14	592	603	585	586	569,200	586
2023-08-10	597	602	591	592	804,400	592
2023-08-09	598	603	593	603	512,200	603
2023-08-08	615	621	600	600	498,800	600
2023-08-07	606	617	600	617	408,600	617
2023-08-04	622	624	611	611	690,000	611
2023-08-03	635	635	618	622	890,300	622
2023-08-02	620	637	614	629	738,300	629
2023-08-01	622	655	621	623	1,901,600	623
2023-07-31	613	614	602	605	742,200	605
2023-07-28	603	612	597	607	877,900	607
2023-07-27	613	617	609	613	451,100	613
2023-07-26	620	623	612	617	393,300	617
2023-07-25	606	619	605	619	834,500	619
2023-07-24	602	606	600	601	339,100	601
2023-07-21	596	603	591	596	580,000	596
2023-07-20	606	611	599	599	692,900	599
2023-07-19	612	615	604	609	619,200	609
2023-07-18	602	612	601	607	504,200	607
2023-07-14	604	607	597	603	460,600	603
2023-07-13	608	609	601	605	572,200	605
2023-07-12	599	608	591	605	689,400	605
2023-07-11	605	607	595	596	569,100	596
2023-07-10	606	606	600	600	508,500	600
2023-07-07	593	607	592	600	674,900	600
2023-07-06	588	607	587	597	835,500	597
2023-07-05	585	602	583	594	792,900	594
2023-07-04	590	590	582	584	1,044,900	584
2023-07-03	596	602	593	597	935,300	597
2023-06-30	595	596	585	588	1,044,600	588
2023-06-29	588	606	587	598	1,528,100	598
2023-06-28	588	589	577	587	691,000	587
2023-06-27	581	584	568	581	1,211,700	581
2023-06-26	590	590	577	585	1,100,400	585
2023-06-23	611	611	591	593	1,101,000	593
2023-06-22	610	615	605	608	892,200	608
2023-06-21	608	617	605	613	850,800	613
2023-06-20	616	618	602	614	1,723,200	614
2023-06-19	631	635	624	625	983,000	625
2023-06-16	625	632	622	630	1,021,800	630
2023-06-15	628	628	615	616	748,400	616
2023-06-14	646	647	634	634	671,500	634
2023-06-13	652	659	644	645	643,400	645
2023-06-12	643	655	643	652	803,900	652
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]