7522 ワタミ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,012 | 1,019 | 968 | 991 | 187,600 | 991 |
| 2025-04-03 | 1,020 | 1,031 | 1,013 | 1,027 | 119,100 | 1,027 |
| 2025-04-02 | 1,037 | 1,056 | 1,029 | 1,055 | 102,400 | 1,055 |
| 2025-04-01 | 1,050 | 1,061 | 1,029 | 1,037 | 72,000 | 1,037 |
| 2025-03-31 | 1,029 | 1,055 | 1,029 | 1,045 | 105,700 | 1,045 |
| 2025-03-28 | 1,014 | 1,059 | 1,008 | 1,057 | 272,900 | 1,057 |
| 2025-03-27 | 1,016 | 1,043 | 1,014 | 1,022 | 339,900 | 1,022 |
| 2025-03-26 | 1,033 | 1,038 | 1,018 | 1,024 | 138,800 | 1,024 |
| 2025-03-25 | 1,028 | 1,035 | 1,022 | 1,032 | 116,900 | 1,032 |
| 2025-03-24 | 1,056 | 1,059 | 1,024 | 1,028 | 141,300 | 1,028 |
| 2025-03-21 | 1,046 | 1,057 | 1,046 | 1,054 | 98,900 | 1,054 |
| 2025-03-19 | 1,068 | 1,068 | 1,050 | 1,058 | 142,900 | 1,058 |
| 2025-03-18 | 1,070 | 1,087 | 1,065 | 1,065 | 153,300 | 1,065 |
| 2025-03-17 | 1,075 | 1,077 | 1,057 | 1,064 | 86,100 | 1,064 |
| 2025-03-14 | 1,075 | 1,082 | 1,067 | 1,067 | 91,200 | 1,067 |
| 2025-03-13 | 1,050 | 1,092 | 1,040 | 1,078 | 194,500 | 1,078 |
| 2025-03-12 | 1,041 | 1,051 | 1,041 | 1,048 | 89,400 | 1,048 |
| 2025-03-11 | 1,040 | 1,054 | 1,033 | 1,046 | 121,400 | 1,046 |
| 2025-03-10 | 1,060 | 1,080 | 1,040 | 1,041 | 171,200 | 1,041 |
| 2025-03-07 | 1,055 | 1,065 | 1,035 | 1,065 | 90,100 | 1,065 |
| 2025-03-06 | 1,060 | 1,068 | 1,058 | 1,065 | 63,000 | 1,065 |
| 2025-03-05 | 1,068 | 1,075 | 1,051 | 1,065 | 115,500 | 1,065 |
| 2025-03-04 | 1,062 | 1,078 | 1,049 | 1,071 | 120,900 | 1,071 |
| 2025-03-03 | 1,017 | 1,079 | 1,017 | 1,070 | 195,600 | 1,070 |
| 2025-02-28 | 990 | 1,014 | 985 | 1,009 | 109,500 | 1,009 |
| 2025-02-27 | 977 | 998 | 971 | 998 | 106,600 | 998 |
| 2025-02-26 | 975 | 984 | 956 | 984 | 86,500 | 984 |
| 2025-02-25 | 984 | 987 | 969 | 977 | 85,500 | 977 |
| 2025-02-21 | 1,013 | 1,015 | 985 | 986 | 117,400 | 986 |
| 2025-02-20 | 1,032 | 1,052 | 1,012 | 1,020 | 143,300 | 1,020 |
| 2025-02-19 | 993 | 1,054 | 986 | 1,043 | 274,400 | 1,043 |
| 2025-02-18 | 993 | 1,006 | 993 | 993 | 114,900 | 993 |
| 2025-02-17 | 945 | 986 | 945 | 986 | 160,200 | 986 |
| 2025-02-14 | 949 | 950 | 925 | 930 | 114,500 | 930 |
| 2025-02-13 | 935 | 949 | 935 | 947 | 66,000 | 947 |
| 2025-02-12 | 934 | 934 | 921 | 931 | 44,600 | 931 |
| 2025-02-10 | 918 | 933 | 918 | 932 | 51,400 | 932 |
| 2025-02-07 | 920 | 923 | 914 | 917 | 46,100 | 917 |
| 2025-02-06 | 913 | 919 | 912 | 918 | 26,100 | 918 |
| 2025-02-05 | 906 | 914 | 906 | 911 | 32,300 | 911 |
| 2025-02-04 | 912 | 913 | 901 | 901 | 30,200 | 901 |
| 2025-02-03 | 915 | 920 | 901 | 905 | 84,800 | 905 |
| 2025-01-31 | 928 | 928 | 916 | 920 | 46,800 | 920 |
| 2025-01-30 | 913 | 928 | 910 | 928 | 78,600 | 928 |
| 2025-01-29 | 919 | 920 | 913 | 913 | 39,900 | 913 |
| 2025-01-28 | 915 | 924 | 912 | 919 | 44,900 | 919 |
| 2025-01-27 | 920 | 921 | 916 | 916 | 34,200 | 916 |
| 2025-01-24 | 910 | 917 | 908 | 916 | 58,300 | 916 |
| 2025-01-23 | 914 | 914 | 905 | 910 | 33,200 | 910 |
| 2025-01-22 | 911 | 913 | 902 | 909 | 36,400 | 909 |
| 2025-01-21 | 909 | 914 | 905 | 909 | 35,600 | 909 |
| 2025-01-20 | 910 | 911 | 905 | 905 | 33,300 | 905 |
| 2025-01-17 | 915 | 915 | 906 | 910 | 41,800 | 910 |
| 2025-01-16 | 930 | 930 | 915 | 915 | 33,200 | 915 |
| 2025-01-15 | 919 | 927 | 919 | 922 | 36,500 | 922 |
| 2025-01-14 | 932 | 932 | 917 | 921 | 56,000 | 921 |
| 2025-01-10 | 931 | 943 | 931 | 937 | 37,900 | 937 |
| 2025-01-09 | 938 | 938 | 931 | 931 | 48,900 | 931 |
| 2025-01-08 | 950 | 950 | 938 | 940 | 69,000 | 940 |
| 2025-01-07 | 957 | 957 | 949 | 950 | 51,900 | 950 |
| 2025-01-06 | 976 | 976 | 950 | 952 | 86,700 | 952 |
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