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
2024-05-21738749729729631,600729
2024-05-20722737719734656,600734
2024-05-17730736722729572,300729
2024-05-167257427247401,341,500740
2024-05-15718719697701881,500701
2024-05-14715721705718967,900718
2024-05-137097307037152,345,400715
2024-05-106667106647102,584,900710
2024-05-09614617610610455,300610
2024-05-08606613605613382,800613
2024-05-07609614604609435,400609
2024-05-02609612600600223,900600
2024-05-01603607597604310,400604
2024-04-30597608591608485,500608
2024-04-26591598586596549,700596
2024-04-25595600591596400,100596
2024-04-24596602593599399,900599
2024-04-23600600588591324,400591
2024-04-22582596582596344,300596
2024-04-19590595579580423,500580
2024-04-18589603588596433,700596
2024-04-17582589574583564,600583
2024-04-16579585571583642,400583
2024-04-15602604583587936,300587
2024-04-12612617606609704,200609
2024-04-11618623615615671,900615
2024-04-10633636625625395,300625
2024-04-09624635621632411,200632
2024-04-08618630618624385,100624
2024-04-05611619604616493,800616
2024-04-04626627616620339,600620
2024-04-03613625610619632,600619
2024-04-02654654627627871,200627
2024-04-01671672659662658,100662
2024-03-29649675649661742,400661
2024-03-28657661646647868,100647
2024-03-27664672663667546,600667
2024-03-26653661650660377,400660
2024-03-25666668653653516,100653
2024-03-22666673663666400,400666
2024-03-21675686673673480,100673
2024-03-19676682662665495,000665
2024-03-18678683669677407,100677
2024-03-156776826676721,086,600672
2024-03-14680687674677546,100677
2024-03-13700705672681558,600681
2024-03-12691694678693694,000693
2024-03-116897206786951,243,500695
2024-03-086657316637162,192,500716
2024-03-07644668644667973,200667
2024-03-066396506366431,122,900643
2024-03-05635644632640622,900640
2024-03-04639647635635705,800635
2024-03-01628637627634438,500634
2024-02-29632637624628439,600628
2024-02-28632637628635361,100635
2024-02-27633642629633464,100633
2024-02-26629636625628982,100628
2024-02-226396416216261,352,700626
2024-02-21647649639640734,000640
2024-02-20637663632656830,000656
2024-02-19640640626631824,500631
2024-02-16650657646647758,700647
2024-02-15652653639645684,100645
2024-02-14681683651651867,400651
2024-02-13706710685690760,500690
2024-02-097187187017021,000,200702
2024-02-087357357127201,443,700720
2024-02-077327487307431,206,800743
2024-02-067457467267331,123,800733
2024-02-057257417197361,512,000736
2024-02-026877266847141,548,100714
2024-02-016946966716861,557,800686
2024-01-31682689673685858,900685
2024-01-30678690674679491,200679
2024-01-29662671660668374,400668
2024-01-26671679666668607,900668
2024-01-25670680670676317,600676
2024-01-24677681668672330,600672
2024-01-23687690676682507,400682
2024-01-22679689676686390,500686
2024-01-19670677666672473,200672
2024-01-18655666653662475,800662
2024-01-17684687662662658,600662
2024-01-16689693681684345,100684
2024-01-15691697685693343,300693
2024-01-12694697683691454,500691
2024-01-11696696684691571,600691
2024-01-10680693678688681,900688
2024-01-09659679657677589,500677
2024-01-05659662651651479,000651
2024-01-04650666643659578,800659

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