7522 ワタミ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,040 | 1,048 | 1,030 | 1,040 | 69,100 | 1,040 |
| 2024-11-21 | 1,017 | 1,039 | 1,017 | 1,030 | 57,400 | 1,030 |
| 2024-11-20 | 1,025 | 1,032 | 1,005 | 1,017 | 103,900 | 1,017 |
| 2024-11-19 | 1,020 | 1,027 | 1,005 | 1,025 | 90,200 | 1,025 |
| 2024-11-18 | 1,005 | 1,030 | 1,002 | 1,020 | 100,000 | 1,020 |
| 2024-11-15 | 1,041 | 1,050 | 1,001 | 1,014 | 310,100 | 1,014 |
| 2024-11-14 | 1,118 | 1,118 | 1,055 | 1,062 | 231,100 | 1,062 |
| 2024-11-13 | 1,092 | 1,116 | 1,090 | 1,115 | 135,000 | 1,115 |
| 2024-11-12 | 1,113 | 1,132 | 1,091 | 1,101 | 215,600 | 1,101 |
| 2024-11-11 | 1,083 | 1,126 | 1,083 | 1,126 | 237,700 | 1,126 |
| 2024-11-08 | 1,075 | 1,089 | 1,066 | 1,079 | 168,100 | 1,079 |
| 2024-11-07 | 1,061 | 1,079 | 1,057 | 1,076 | 131,300 | 1,076 |
| 2024-11-06 | 1,074 | 1,078 | 1,052 | 1,058 | 114,000 | 1,058 |
| 2024-11-05 | 1,047 | 1,067 | 1,045 | 1,067 | 131,500 | 1,067 |
| 2024-11-01 | 1,050 | 1,077 | 1,045 | 1,048 | 231,900 | 1,048 |
| 2024-10-31 | 1,054 | 1,070 | 1,041 | 1,069 | 314,300 | 1,069 |
| 2024-10-30 | 1,079 | 1,093 | 1,054 | 1,054 | 556,400 | 1,054 |
| 2024-10-29 | 1,018 | 1,091 | 1,017 | 1,066 | 692,500 | 1,066 |
| 2024-10-28 | 990 | 1,050 | 985 | 1,030 | 989,700 | 1,030 |
| 2024-10-25 | 923 | 971 | 913 | 960 | 1,386,000 | 960 |
| 2024-10-24 | 914 | 924 | 907 | 924 | 68,100 | 924 |
| 2024-10-23 | 931 | 939 | 914 | 919 | 63,200 | 919 |
| 2024-10-22 | 946 | 947 | 931 | 937 | 72,300 | 937 |
| 2024-10-21 | 936 | 959 | 936 | 945 | 141,700 | 945 |
| 2024-10-18 | 934 | 934 | 926 | 934 | 43,800 | 934 |
| 2024-10-17 | 922 | 938 | 918 | 934 | 82,500 | 934 |
| 2024-10-16 | 915 | 930 | 913 | 922 | 109,000 | 922 |
| 2024-10-15 | 919 | 919 | 906 | 915 | 67,800 | 915 |
| 2024-10-11 | 912 | 919 | 907 | 910 | 83,900 | 910 |
| 2024-10-10 | 914 | 914 | 898 | 904 | 41,700 | 904 |
| 2024-10-09 | 902 | 913 | 901 | 907 | 92,000 | 907 |
| 2024-10-08 | 891 | 902 | 890 | 895 | 83,600 | 895 |
| 2024-10-07 | 895 | 897 | 888 | 895 | 60,200 | 895 |
| 2024-10-04 | 890 | 895 | 882 | 887 | 33,300 | 887 |
| 2024-10-03 | 891 | 896 | 882 | 890 | 55,800 | 890 |
| 2024-10-02 | 875 | 894 | 874 | 883 | 86,200 | 883 |
| 2024-10-01 | 867 | 877 | 867 | 876 | 37,800 | 876 |
| 2024-09-30 | 861 | 877 | 857 | 868 | 127,400 | 868 |
| 2024-09-27 | 861 | 888 | 858 | 881 | 355,700 | 881 |
| 2024-09-26 | 852 | 869 | 851 | 869 | 461,700 | 869 |
| 2024-09-25 | 855 | 864 | 851 | 859 | 246,200 | 859 |
| 2024-09-24 | 863 | 865 | 854 | 854 | 205,700 | 854 |
| 2024-09-20 | 859 | 864 | 857 | 860 | 115,300 | 860 |
| 2024-09-19 | 850 | 858 | 850 | 852 | 139,800 | 852 |
| 2024-09-18 | 842 | 850 | 842 | 847 | 91,300 | 847 |
| 2024-09-17 | 831 | 841 | 831 | 841 | 128,900 | 841 |
| 2024-09-13 | 831 | 837 | 829 | 831 | 90,300 | 831 |
| 2024-09-12 | 839 | 847 | 832 | 837 | 105,100 | 837 |
| 2024-09-11 | 854 | 854 | 820 | 824 | 203,600 | 824 |
| 2024-09-10 | 865 | 868 | 856 | 857 | 87,000 | 857 |
| 2024-09-09 | 842 | 857 | 842 | 856 | 113,000 | 856 |
| 2024-09-06 | 873 | 874 | 853 | 854 | 155,200 | 854 |
| 2024-09-05 | 874 | 883 | 871 | 874 | 109,800 | 874 |
| 2024-09-04 | 883 | 888 | 877 | 879 | 128,800 | 879 |
| 2024-09-03 | 888 | 894 | 888 | 889 | 60,500 | 889 |
| 2024-09-02 | 905 | 905 | 887 | 888 | 103,200 | 888 |
| 2024-08-30 | 899 | 903 | 897 | 903 | 57,000 | 903 |
| 2024-08-29 | 900 | 903 | 892 | 897 | 67,800 | 897 |
| 2024-08-28 | 904 | 905 | 899 | 901 | 28,200 | 901 |
| 2024-08-27 | 905 | 909 | 903 | 904 | 24,500 | 904 |
| 2024-08-26 | 895 | 904 | 892 | 904 | 48,100 | 904 |
| 2024-08-23 | 898 | 899 | 892 | 893 | 38,600 | 893 |
| 2024-08-22 | 886 | 898 | 886 | 898 | 31,300 | 898 |
| 2024-08-21 | 891 | 895 | 886 | 886 | 37,400 | 886 |
| 2024-08-20 | 890 | 900 | 890 | 894 | 46,500 | 894 |
| 2024-08-19 | 900 | 900 | 885 | 889 | 83,700 | 889 |
| 2024-08-16 | 912 | 914 | 900 | 908 | 49,800 | 908 |
| 2024-08-15 | 912 | 915 | 900 | 911 | 55,100 | 911 |
| 2024-08-14 | 906 | 910 | 891 | 910 | 72,500 | 910 |
| 2024-08-13 | 878 | 914 | 878 | 910 | 87,000 | 910 |
| 2024-08-09 | 882 | 882 | 853 | 870 | 103,900 | 870 |
| 2024-08-08 | 873 | 884 | 868 | 870 | 113,000 | 870 |
| 2024-08-07 | 880 | 906 | 876 | 892 | 81,100 | 892 |
| 2024-08-06 | 865 | 892 | 859 | 882 | 120,400 | 882 |
| 2024-08-05 | 872 | 889 | 818 | 835 | 170,400 | 835 |
| 2024-08-02 | 911 | 912 | 897 | 899 | 97,900 | 899 |
| 2024-08-01 | 947 | 947 | 925 | 933 | 74,200 | 933 |
| 2024-07-31 | 932 | 948 | 928 | 948 | 49,100 | 948 |
| 2024-07-30 | 935 | 936 | 926 | 932 | 43,700 | 932 |
| 2024-07-29 | 927 | 936 | 919 | 936 | 39,300 | 936 |
| 2024-07-26 | 923 | 930 | 918 | 918 | 39,300 | 918 |
| 2024-07-25 | 929 | 935 | 923 | 923 | 74,400 | 923 |
| 2024-07-24 | 948 | 948 | 932 | 933 | 34,000 | 933 |
| 2024-07-23 | 934 | 946 | 933 | 946 | 25,500 | 946 |
| 2024-07-22 | 939 | 942 | 932 | 932 | 31,400 | 932 |
| 2024-07-19 | 940 | 942 | 934 | 938 | 54,100 | 938 |
| 2024-07-18 | 943 | 948 | 937 | 937 | 35,500 | 937 |
| 2024-07-17 | 939 | 948 | 939 | 947 | 29,000 | 947 |
| 2024-07-16 | 955 | 955 | 938 | 938 | 48,100 | 938 |
| 2024-07-12 | 946 | 956 | 945 | 949 | 50,500 | 949 |
| 2024-07-11 | 954 | 955 | 943 | 943 | 44,600 | 943 |
| 2024-07-10 | 950 | 953 | 943 | 950 | 50,200 | 950 |
| 2024-07-09 | 946 | 952 | 942 | 950 | 44,700 | 950 |
| 2024-07-08 | 960 | 961 | 941 | 943 | 54,900 | 943 |
| 2024-07-05 | 957 | 960 | 953 | 960 | 46,600 | 960 |
| 2024-07-04 | 948 | 957 | 946 | 957 | 83,500 | 957 |
| 2024-07-03 | 937 | 948 | 937 | 946 | 43,700 | 946 |
| 2024-07-02 | 943 | 949 | 939 | 940 | 50,600 | 940 |
| 2024-07-01 | 947 | 950 | 936 | 939 | 73,400 | 939 |
| 2024-06-28 | 945 | 945 | 932 | 939 | 78,600 | 939 |
| 2024-06-27 | 940 | 946 | 939 | 944 | 70,500 | 944 |
| 2024-06-26 | 941 | 943 | 937 | 938 | 71,800 | 938 |
| 2024-06-25 | 920 | 941 | 917 | 937 | 140,500 | 937 |
| 2024-06-24 | 910 | 917 | 906 | 917 | 72,500 | 917 |
| 2024-06-21 | 911 | 918 | 907 | 907 | 93,400 | 907 |
| 2024-06-20 | 915 | 917 | 908 | 910 | 59,300 | 910 |
| 2024-06-19 | 911 | 913 | 908 | 913 | 44,200 | 913 |
| 2024-06-18 | 901 | 915 | 901 | 906 | 72,300 | 906 |
| 2024-06-17 | 900 | 903 | 888 | 897 | 64,800 | 897 |
| 2024-06-14 | 891 | 902 | 891 | 900 | 67,800 | 900 |
| 2024-06-13 | 900 | 901 | 891 | 891 | 54,100 | 891 |
| 2024-06-12 | 903 | 905 | 901 | 901 | 38,000 | 901 |
| 2024-06-11 | 903 | 905 | 898 | 900 | 36,700 | 900 |
| 2024-06-10 | 904 | 908 | 901 | 903 | 65,000 | 903 |
| 2024-06-07 | 898 | 906 | 895 | 904 | 37,500 | 904 |
| 2024-06-06 | 900 | 903 | 894 | 898 | 32,200 | 898 |
| 2024-06-05 | 905 | 906 | 899 | 899 | 46,800 | 899 |
| 2024-06-04 | 893 | 909 | 893 | 905 | 52,500 | 905 |
| 2024-06-03 | 898 | 900 | 891 | 893 | 59,400 | 893 |
| 2024-05-31 | 892 | 898 | 889 | 898 | 50,800 | 898 |
| 2024-05-30 | 883 | 888 | 878 | 888 | 87,000 | 888 |
| 2024-05-29 | 903 | 903 | 882 | 882 | 144,200 | 882 |
| 2024-05-28 | 906 | 912 | 903 | 903 | 50,700 | 903 |
| 2024-05-27 | 907 | 907 | 902 | 907 | 54,300 | 907 |
| 2024-05-24 | 905 | 912 | 903 | 906 | 51,900 | 906 |
| 2024-05-23 | 910 | 914 | 906 | 911 | 48,200 | 911 |
| 2024-05-22 | 906 | 911 | 903 | 908 | 61,800 | 908 |
| 2024-05-21 | 916 | 920 | 907 | 907 | 55,000 | 907 |
| 2024-05-20 | 912 | 920 | 911 | 916 | 51,200 | 916 |
| 2024-05-17 | 899 | 914 | 899 | 912 | 58,900 | 912 |
| 2024-05-16 | 911 | 911 | 898 | 898 | 94,700 | 898 |
| 2024-05-15 | 925 | 925 | 910 | 910 | 78,900 | 910 |
| 2024-05-14 | 925 | 932 | 916 | 925 | 98,200 | 925 |
| 2024-05-13 | 926 | 928 | 915 | 924 | 78,700 | 924 |
| 2024-05-10 | 928 | 930 | 921 | 925 | 41,100 | 925 |
| 2024-05-09 | 925 | 930 | 922 | 925 | 29,200 | 925 |
| 2024-05-08 | 925 | 931 | 920 | 920 | 49,700 | 920 |
| 2024-05-07 | 922 | 929 | 920 | 923 | 39,300 | 923 |
| 2024-05-02 | 925 | 928 | 916 | 922 | 70,900 | 922 |
| 2024-05-01 | 930 | 934 | 926 | 927 | 28,100 | 927 |
| 2024-04-30 | 928 | 930 | 920 | 928 | 38,700 | 928 |
| 2024-04-26 | 926 | 929 | 916 | 928 | 37,700 | 928 |
| 2024-04-25 | 931 | 931 | 924 | 927 | 51,100 | 927 |
| 2024-04-24 | 936 | 940 | 930 | 938 | 54,800 | 938 |
| 2024-04-23 | 933 | 933 | 925 | 932 | 28,500 | 932 |
| 2024-04-22 | 919 | 932 | 914 | 926 | 89,100 | 926 |
| 2024-04-19 | 920 | 920 | 894 | 904 | 127,100 | 904 |
| 2024-04-18 | 905 | 923 | 905 | 920 | 47,300 | 920 |
| 2024-04-17 | 920 | 921 | 904 | 905 | 93,700 | 905 |
| 2024-04-16 | 933 | 934 | 917 | 917 | 100,500 | 917 |
| 2024-04-15 | 942 | 945 | 935 | 938 | 62,400 | 938 |
| 2024-04-12 | 948 | 950 | 944 | 946 | 47,300 | 946 |
| 2024-04-11 | 945 | 947 | 938 | 943 | 49,000 | 943 |
| 2024-04-10 | 957 | 958 | 948 | 949 | 53,400 | 949 |
| 2024-04-09 | 959 | 959 | 952 | 959 | 33,000 | 959 |
| 2024-04-08 | 956 | 957 | 951 | 956 | 36,900 | 956 |
| 2024-04-05 | 940 | 953 | 940 | 951 | 61,900 | 951 |
| 2024-04-04 | 957 | 957 | 943 | 949 | 77,900 | 949 |
| 2024-04-03 | 945 | 961 | 945 | 956 | 80,200 | 956 |
| 2024-04-02 | 975 | 975 | 945 | 950 | 128,400 | 950 |
| 2024-04-01 | 986 | 991 | 972 | 973 | 173,100 | 973 |
| 2024-03-29 | 982 | 1,002 | 981 | 986 | 124,700 | 986 |
| 2024-03-28 | 979 | 982 | 967 | 967 | 209,800 | 967 |
| 2024-03-27 | 990 | 995 | 985 | 985 | 257,300 | 985 |
| 2024-03-26 | 991 | 996 | 984 | 994 | 140,800 | 994 |
| 2024-03-25 | 998 | 999 | 990 | 992 | 144,600 | 992 |
| 2024-03-22 | 1,000 | 1,000 | 992 | 998 | 90,900 | 998 |
| 2024-03-21 | 1,008 | 1,008 | 992 | 995 | 222,400 | 995 |
| 2024-03-19 | 1,000 | 1,005 | 998 | 1,005 | 54,500 | 1,005 |
| 2024-03-18 | 1,005 | 1,005 | 999 | 1,000 | 62,700 | 1,000 |
| 2024-03-15 | 1,000 | 1,004 | 998 | 1,004 | 61,300 | 1,004 |
| 2024-03-14 | 994 | 1,005 | 992 | 1,004 | 90,600 | 1,004 |
| 2024-03-13 | 997 | 1,001 | 988 | 992 | 92,000 | 992 |
| 2024-03-12 | 983 | 997 | 980 | 997 | 112,200 | 997 |
| 2024-03-11 | 994 | 996 | 974 | 979 | 124,000 | 979 |
| 2024-03-08 | 991 | 1,002 | 986 | 996 | 132,100 | 996 |
| 2024-03-07 | 998 | 999 | 989 | 995 | 94,000 | 995 |
| 2024-03-06 | 992 | 1,000 | 988 | 994 | 103,700 | 994 |
| 2024-03-05 | 991 | 996 | 978 | 992 | 97,200 | 992 |
| 2024-03-04 | 995 | 1,002 | 988 | 993 | 105,900 | 993 |
| 2024-03-01 | 1,000 | 1,002 | 992 | 993 | 84,300 | 993 |
| 2024-02-29 | 1,006 | 1,008 | 996 | 1,000 | 134,800 | 1,000 |
| 2024-02-28 | 1,006 | 1,015 | 1,006 | 1,011 | 43,900 | 1,011 |
| 2024-02-27 | 1,026 | 1,026 | 1,007 | 1,011 | 64,000 | 1,011 |
| 2024-02-26 | 1,022 | 1,027 | 1,019 | 1,019 | 53,100 | 1,019 |
| 2024-02-22 | 1,030 | 1,030 | 1,017 | 1,021 | 60,000 | 1,021 |
| 2024-02-21 | 1,034 | 1,034 | 1,024 | 1,030 | 44,900 | 1,030 |
| 2024-02-20 | 1,038 | 1,046 | 1,029 | 1,034 | 75,200 | 1,034 |
| 2024-02-19 | 1,017 | 1,033 | 1,017 | 1,033 | 90,700 | 1,033 |
| 2024-02-16 | 998 | 1,021 | 996 | 1,017 | 120,800 | 1,017 |
| 2024-02-15 | 1,008 | 1,012 | 988 | 989 | 166,900 | 989 |
| 2024-02-14 | 1,010 | 1,033 | 1,006 | 1,012 | 87,300 | 1,012 |
| 2024-02-13 | 1,047 | 1,058 | 995 | 1,010 | 206,900 | 1,010 |
| 2024-02-09 | 1,010 | 1,018 | 1,002 | 1,018 | 81,600 | 1,018 |
| 2024-02-08 | 1,013 | 1,020 | 1,004 | 1,015 | 85,400 | 1,015 |
| 2024-02-07 | 1,027 | 1,028 | 1,011 | 1,013 | 72,300 | 1,013 |
| 2024-02-06 | 1,025 | 1,027 | 1,018 | 1,023 | 57,700 | 1,023 |
| 2024-02-05 | 1,023 | 1,028 | 1,018 | 1,023 | 41,300 | 1,023 |
| 2024-02-02 | 1,015 | 1,022 | 1,009 | 1,021 | 55,800 | 1,021 |
| 2024-02-01 | 1,021 | 1,021 | 1,011 | 1,011 | 72,800 | 1,011 |
| 2024-01-31 | 1,028 | 1,029 | 1,018 | 1,027 | 56,600 | 1,027 |
| 2024-01-30 | 1,035 | 1,042 | 1,027 | 1,027 | 66,500 | 1,027 |
| 2024-01-29 | 1,041 | 1,041 | 1,031 | 1,037 | 50,600 | 1,037 |
| 2024-01-26 | 1,035 | 1,040 | 1,031 | 1,032 | 62,400 | 1,032 |
| 2024-01-25 | 1,030 | 1,043 | 1,029 | 1,041 | 100,000 | 1,041 |
| 2024-01-24 | 1,048 | 1,048 | 1,030 | 1,034 | 105,700 | 1,034 |
| 2024-01-23 | 1,054 | 1,062 | 1,048 | 1,048 | 85,600 | 1,048 |
| 2024-01-22 | 1,046 | 1,057 | 1,041 | 1,052 | 65,200 | 1,052 |
| 2024-01-19 | 1,059 | 1,061 | 1,042 | 1,044 | 55,900 | 1,044 |
| 2024-01-18 | 1,059 | 1,059 | 1,048 | 1,054 | 42,700 | 1,054 |
| 2024-01-17 | 1,044 | 1,070 | 1,044 | 1,059 | 78,600 | 1,059 |
| 2024-01-16 | 1,056 | 1,061 | 1,041 | 1,044 | 53,500 | 1,044 |
| 2024-01-15 | 1,043 | 1,056 | 1,043 | 1,055 | 69,400 | 1,055 |
| 2024-01-12 | 1,040 | 1,050 | 1,035 | 1,040 | 69,200 | 1,040 |
| 2024-01-11 | 1,048 | 1,050 | 1,036 | 1,038 | 61,000 | 1,038 |
| 2024-01-10 | 1,058 | 1,059 | 1,045 | 1,045 | 62,700 | 1,045 |
| 2024-01-09 | 1,049 | 1,062 | 1,049 | 1,055 | 99,200 | 1,055 |
| 2024-01-05 | 1,049 | 1,054 | 1,043 | 1,047 | 48,200 | 1,047 |
| 2024-01-04 | 1,039 | 1,045 | 1,024 | 1,043 | 65,700 | 1,043 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
