1. HOME >
  2. 株価時系列 >
  3. 6727 >
  4. 2020年

6727 (株)ワコム の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-308718758558651,421,500865
2020-12-298828958618831,940,900883
2020-12-288828958628682,904,100868
2020-12-258358388228301,344,600830
2020-12-248288418208371,328,700837
2020-12-238448568358431,213,000843
2020-12-228698738368442,083,500844
2020-12-218959148858911,414,300891
2020-12-189219258908981,879,300898
2020-12-179389449169261,198,000926
2020-12-16933952928939955,900939
2020-12-159779829439481,604,000948
2020-12-149719869479722,025,400972
2020-12-119189469139461,494,800946
2020-12-10896912895912862,100912
2020-12-099079118849051,823,300905
2020-12-088849188769171,149,200917
2020-12-079169268918971,249,700897
2020-12-049349398869092,707,100909
2020-12-039779789509531,665,000953
2020-12-029619799539711,784,900971
2020-12-019359709259632,468,500963
2020-11-301,0041,0099619653,689,800965
2020-11-279189619169614,835,700961
2020-11-268809268809084,909,000908
2020-11-258268748228534,838,400853
2020-11-248008167968072,704,500807
2020-11-207457997417883,714,300788
2020-11-197327357057201,481,400720
2020-11-18730741726731856,000731
2020-11-177557557347351,320,500735
2020-11-167637637447541,405,900754
2020-11-137447647367431,502,000743
2020-11-127347507277351,691,500735
2020-11-117417446937192,730,300719
2020-11-107777807527542,235,700754
2020-11-097567847507811,659,700781
2020-11-067727747477552,128,600755
2020-11-057967997587832,741,200783
2020-11-048088357787995,550,300799
2020-11-027447847437847,020,500784
2020-10-307137196826842,046,900684
2020-10-296817106787031,529,300703
2020-10-28675694673688847,400688
2020-10-276586786486781,107,100678
2020-10-26673675661662703,000662
2020-10-23673677659667671,300667
2020-10-22680684669672672,100672
2020-10-216676936676871,255,200687
2020-10-20669679662667723,400667
2020-10-19651672643669794,300669
2020-10-166806806516551,637,800655
2020-10-15692698681690839,300690
2020-10-14680694679692911,800692
2020-10-13675679666677591,300677
2020-10-12675676661671588,800671
2020-10-09673674663670720,300670
2020-10-08677677665674713,500674
2020-10-07666672662670726,700670
2020-10-06682684663675889,900675
2020-10-05675682672675812,300675
2020-10-026886916606671,578,500667
2020-09-307057086896911,087,700691
2020-09-29708718702712964,800712
2020-09-287207236987061,253,200706
2020-09-25703712700711938,600711
2020-09-247067146966961,090,700696
2020-09-237147207077121,446,100712
2020-09-187007156957141,881,200714
2020-09-176856976796961,025,500696
2020-09-166806976786951,108,800695
2020-09-156976996826841,165,000684
2020-09-146927046877031,040,600703
2020-09-11681695676692960,200692
2020-09-10677690676681823,400681
2020-09-096656776596771,023,000677
2020-09-08674678667674691,400674
2020-09-07680686671677955,100677
2020-09-046826906756811,353,200681
2020-09-03700709700707948,400707
2020-09-026917036887021,009,100702
2020-09-01690697675694994,900694
2020-08-31700706693693761,100693
2020-08-287107166786852,099,500685
2020-08-277007276977161,455,400716
2020-08-267067106977021,453,600702
2020-08-257297307077151,902,300715
2020-08-246797366777304,402,300730
2020-08-21660669646652922,700652
2020-08-20655658639645796,900645
2020-08-19669670655656646,200656
2020-08-18675676661661738,700661
2020-08-17670685670675795,200675
2020-08-14672672663666718,200666
2020-08-13688688667668794,800668
2020-08-126886886576761,467,000676
2020-08-117047066806881,400,900688
2020-08-077007206987052,098,100705
2020-08-066807136807002,162,500700
2020-08-056906956736782,138,200678
2020-08-046727086706874,399,500687
2020-08-036326726306725,806,800672
2020-07-315885945685721,072,200572
2020-07-30590590582590535,800590
2020-07-29592598585585761,300585
2020-07-285986095925941,304,800594
2020-07-27576594574593936,900593
2020-07-22582584575582738,400582
2020-07-215765945755871,146,800587
2020-07-20574579565578596,900578
2020-07-17573581567574619,900574
2020-07-16573577565573902,900573
2020-07-155805905695831,257,600583
2020-07-14579579565573750,200573
2020-07-13582584573581936,400581
2020-07-105865865625711,593,400571
2020-07-095825925745871,644,500587
2020-07-085515795475771,522,200577
2020-07-07563563551556909,700556
2020-07-065425565405531,174,300553
2020-07-03530540524533974,000533
2020-07-025445525295411,727,200541
2020-07-01552553531535987,400535
2020-06-305495555305491,526,900549
2020-06-29567570548552941,900552
2020-06-265615725595681,048,600568
2020-06-25551563551561668,700561
2020-06-24554561552558922,600558
2020-06-235605605405551,285,200555
2020-06-22554562549558647,500558
2020-06-195515655475591,004,200559
2020-06-18549560540557820,500557
2020-06-17558558543553901,700553
2020-06-165505635485581,055,500558
2020-06-155575575335341,287,600534
2020-06-125305625255562,019,800556
2020-06-115855895705702,018,000570
2020-06-105505975485953,633,900595
2020-06-095495635405512,672,900551
2020-06-08535535515522937,900522
2020-06-055305335225261,089,400526
2020-06-045185335125331,771,200533
2020-06-035165265035091,480,900509
2020-06-025015154925111,365,700511
2020-06-014855094844981,601,400498
2020-05-294784884764861,017,100486
2020-05-28476480469480956,100480
2020-05-27474476461475847,900475
2020-05-264804884744771,032,100477
2020-05-254624794594771,053,600477
2020-05-22463466454456738,900456
2020-05-21460463454459824,200459
2020-05-20468474462469680,800469
2020-05-194654734544701,058,400470
2020-05-184764794504611,501,900461
2020-05-154734824634741,132,600474
2020-05-144884934744741,217,300474
2020-05-134684934664911,690,100491
2020-05-124504804504793,653,900479
2020-05-114494574394572,817,300457
2020-05-083853853593771,968,800377
2020-05-07370385370384806,700384
2020-05-01378383371371918,600371
2020-04-303903933783781,210,800378
2020-04-28375380371380560,800380
2020-04-27371380367377964,700377
2020-04-24361367355364521,000364
2020-04-23353363353358595,900358
2020-04-22351356342348751,900348
2020-04-21375377356357985,700357
2020-04-203573803573791,198,500379
2020-04-173503693443641,793,300364
2020-04-16324344323343781,000343
2020-04-15333333320322651,600322
2020-04-14328335325334432,000334
2020-04-13337337330331354,100331
2020-04-10336339327339513,200339
2020-04-09332339331336661,300336
2020-04-08328332324328761,500328
2020-04-07331333318325708,200325
2020-04-06312327308327857,200327
2020-04-03310317309314885,700314
2020-04-02300315300307748,800307
2020-04-01317322304308656,600308
2020-03-31324328312318684,700318
2020-03-30325325310322780,600322
2020-03-273213273133271,339,200327
2020-03-26305310299305680,300305
2020-03-253153152983081,210,200308
2020-03-243013062922991,107,700299
2020-03-232692912672901,689,700290
2020-03-192752802602641,196,600264
2020-03-182782862712721,294,200272
2020-03-172542752532731,433,100273
2020-03-16266276263264713,400264
2020-03-132622702552651,303,100265
2020-03-122903012832861,497,900286
2020-03-11306317302302722,700302
2020-03-102963112853071,111,700307
2020-03-093113183013041,202,600304
2020-03-06328331323323950,200323
2020-03-05341343332335707,600335
2020-03-04328339328333668,000333
2020-03-03356357335335999,300335
2020-03-023293483273401,589,800340
2020-02-283313453313341,210,900334
2020-02-273613653493501,333,700350
2020-02-26359363354363626,000363
2020-02-25361371361364891,900364
2020-02-21387392385388538,100388
2020-02-20391394384388632,800388
2020-02-19393396387389608,200389
2020-02-18388394382392665,100392
2020-02-17401401390390663,500390
2020-02-14395401392401461,100401
2020-02-13399401394397566,800397
2020-02-12397401392399456,500399
2020-02-10395400390397516,700397
2020-02-07404409398398394,400398
2020-02-06402408399404703,800404
2020-02-05395399391391642,500391
2020-02-04386390382387916,900387
2020-02-033803883723861,439,800386
2020-01-31402409402404455,900404
2020-01-30411414401404618,100404
2020-01-29416419412414429,700414
2020-01-28412417408416577,900416
2020-01-27420420412414891,400414
2020-01-24443444435436529,600436
2020-01-23450450441443401,700443
2020-01-22447455446453333,800453
2020-01-21454455450452323,700452
2020-01-20451460451457248,900457
2020-01-17460460451453342,500453
2020-01-16455461455456432,200456
2020-01-15453460453458417,500458
2020-01-14463463454461478,400461
2020-01-10462466459462477,500462
2020-01-09460466458458880,500458
2020-01-084464534414501,059,500450
2020-01-07446455445450896,800450
2020-01-06437441432437733,700437

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