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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 943 | 953 | 942 | 950 | 81,500 | 950 |
| 2025-12-11 | 939 | 943 | 934 | 935 | 45,400 | 935 |
| 2025-12-10 | 930 | 945 | 930 | 940 | 63,300 | 940 |
| 2025-12-09 | 937 | 941 | 930 | 932 | 78,500 | 932 |
| 2025-12-08 | 945 | 948 | 939 | 941 | 54,000 | 941 |
| 2025-12-05 | 945 | 948 | 940 | 943 | 41,900 | 943 |
| 2025-12-04 | 944 | 950 | 942 | 950 | 48,500 | 950 |
| 2025-12-03 | 955 | 960 | 945 | 947 | 60,200 | 947 |
| 2025-12-02 | 961 | 963 | 951 | 954 | 52,100 | 954 |
| 2025-12-01 | 968 | 972 | 959 | 961 | 58,300 | 961 |
| 2025-11-28 | 955 | 972 | 955 | 969 | 94,800 | 969 |
| 2025-11-27 | 944 | 962 | 942 | 959 | 77,400 | 959 |
| 2025-11-26 | 960 | 963 | 947 | 950 | 57,600 | 950 |
| 2025-11-25 | 969 | 969 | 953 | 958 | 109,100 | 958 |
| 2025-11-21 | 942 | 974 | 942 | 973 | 136,700 | 973 |
| 2025-11-20 | 943 | 952 | 942 | 946 | 108,500 | 946 |
| 2025-11-19 | 937 | 946 | 933 | 941 | 92,000 | 941 |
| 2025-11-18 | 934 | 942 | 929 | 935 | 85,500 | 935 |
| 2025-11-17 | 940 | 942 | 929 | 937 | 71,000 | 937 |
| 2025-11-14 | 945 | 949 | 936 | 942 | 91,700 | 942 |
| 2025-11-13 | 933 | 950 | 927 | 947 | 192,400 | 947 |
| 2025-11-12 | 926 | 937 | 895 | 920 | 269,700 | 920 |
| 2025-11-11 | 923 | 927 | 919 | 924 | 72,700 | 924 |
| 2025-11-10 | 913 | 922 | 910 | 920 | 75,600 | 920 |
| 2025-11-07 | 897 | 909 | 897 | 909 | 106,200 | 909 |
| 2025-11-06 | 903 | 904 | 895 | 897 | 65,400 | 897 |
| 2025-11-05 | 903 | 907 | 897 | 903 | 97,500 | 903 |
| 2025-11-04 | 902 | 906 | 892 | 905 | 71,800 | 905 |
| 2025-10-31 | 894 | 905 | 894 | 905 | 88,900 | 905 |
| 2025-10-30 | 892 | 900 | 892 | 892 | 113,300 | 892 |
| 2025-10-29 | 903 | 904 | 892 | 892 | 150,300 | 892 |
| 2025-10-28 | 925 | 925 | 904 | 906 | 138,800 | 906 |
| 2025-10-27 | 920 | 929 | 918 | 926 | 65,600 | 926 |
| 2025-10-24 | 933 | 933 | 917 | 917 | 75,500 | 917 |
| 2025-10-23 | 932 | 937 | 928 | 934 | 73,700 | 934 |
| 2025-10-22 | 924 | 932 | 923 | 931 | 49,300 | 931 |
| 2025-10-21 | 919 | 924 | 917 | 919 | 42,700 | 919 |
| 2025-10-20 | 923 | 931 | 918 | 920 | 80,100 | 920 |
| 2025-10-17 | 924 | 927 | 920 | 921 | 44,500 | 921 |
| 2025-10-16 | 933 | 935 | 920 | 924 | 60,000 | 924 |
| 2025-10-15 | 927 | 933 | 924 | 933 | 68,400 | 933 |
| 2025-10-14 | 915 | 927 | 914 | 925 | 82,100 | 925 |
| 2025-10-10 | 920 | 926 | 913 | 926 | 118,400 | 926 |
| 2025-10-09 | 926 | 930 | 922 | 926 | 81,000 | 926 |
| 2025-10-08 | 932 | 940 | 927 | 927 | 88,800 | 927 |
| 2025-10-07 | 938 | 940 | 931 | 931 | 75,300 | 931 |
| 2025-10-06 | 940 | 942 | 932 | 938 | 103,800 | 938 |
| 2025-10-03 | 933 | 937 | 926 | 928 | 92,100 | 928 |
| 2025-10-02 | 933 | 938 | 926 | 933 | 124,300 | 933 |
| 2025-10-01 | 960 | 960 | 931 | 932 | 166,100 | 932 |
| 2025-09-30 | 975 | 978 | 960 | 960 | 131,200 | 960 |
| 2025-09-29 | 998 | 1,000 | 974 | 974 | 383,800 | 974 |
| 2025-09-26 | 993 | 1,006 | 993 | 1,003 | 540,000 | 1,003 |
| 2025-09-25 | 997 | 1,001 | 994 | 1,001 | 261,400 | 1,001 |
| 2025-09-24 | 986 | 997 | 986 | 996 | 258,300 | 996 |
| 2025-09-22 | 985 | 994 | 985 | 990 | 150,700 | 990 |
| 2025-09-19 | 995 | 998 | 985 | 992 | 152,800 | 992 |
| 2025-09-18 | 990 | 995 | 989 | 994 | 87,000 | 994 |
| 2025-09-17 | 989 | 995 | 988 | 994 | 87,600 | 994 |
| 2025-09-16 | 982 | 994 | 980 | 994 | 185,200 | 994 |
| 2025-09-12 | 983 | 988 | 982 | 986 | 107,200 | 986 |
| 2025-09-11 | 993 | 994 | 981 | 983 | 179,200 | 983 |
| 2025-09-10 | 994 | 999 | 993 | 994 | 67,100 | 994 |
| 2025-09-09 | 997 | 1,008 | 991 | 994 | 143,400 | 994 |
| 2025-09-08 | 997 | 1,003 | 993 | 999 | 121,500 | 999 |
| 2025-09-05 | 1,002 | 1,007 | 997 | 999 | 113,700 | 999 |
| 2025-09-04 | 1,005 | 1,006 | 998 | 1,005 | 127,100 | 1,005 |
| 2025-09-03 | 994 | 1,003 | 993 | 1,000 | 145,200 | 1,000 |
| 2025-09-02 | 994 | 998 | 987 | 993 | 96,100 | 993 |
| 2025-09-01 | 979 | 1,001 | 979 | 990 | 143,900 | 990 |
| 2025-08-29 | 1,003 | 1,004 | 977 | 977 | 297,200 | 977 |
| 2025-08-28 | 1,016 | 1,016 | 1,004 | 1,010 | 59,400 | 1,010 |
| 2025-08-27 | 1,007 | 1,016 | 1,005 | 1,016 | 63,000 | 1,016 |
| 2025-08-26 | 1,004 | 1,009 | 1,003 | 1,005 | 42,300 | 1,005 |
| 2025-08-25 | 1,002 | 1,008 | 1,000 | 1,003 | 91,100 | 1,003 |
| 2025-08-22 | 1,008 | 1,010 | 1,002 | 1,003 | 58,700 | 1,003 |
| 2025-08-21 | 1,027 | 1,027 | 1,005 | 1,005 | 74,200 | 1,005 |
| 2025-08-20 | 1,037 | 1,044 | 1,025 | 1,025 | 58,200 | 1,025 |
| 2025-08-19 | 1,027 | 1,038 | 1,027 | 1,037 | 79,600 | 1,037 |
| 2025-08-18 | 1,026 | 1,041 | 1,025 | 1,029 | 81,500 | 1,029 |
| 2025-08-15 | 1,025 | 1,037 | 1,006 | 1,020 | 196,300 | 1,020 |
| 2025-08-14 | 1,047 | 1,076 | 1,003 | 1,015 | 244,800 | 1,015 |
| 2025-08-13 | 1,060 | 1,062 | 1,047 | 1,055 | 104,300 | 1,055 |
| 2025-08-12 | 1,062 | 1,068 | 1,050 | 1,063 | 68,600 | 1,063 |
| 2025-08-08 | 1,055 | 1,063 | 1,048 | 1,062 | 117,800 | 1,062 |
| 2025-08-07 | 1,056 | 1,065 | 1,046 | 1,055 | 74,900 | 1,055 |
| 2025-08-06 | 1,035 | 1,058 | 1,030 | 1,051 | 62,500 | 1,051 |
| 2025-08-05 | 1,033 | 1,042 | 1,032 | 1,035 | 43,300 | 1,035 |
| 2025-08-04 | 1,039 | 1,039 | 1,025 | 1,027 | 36,800 | 1,027 |
| 2025-08-01 | 1,022 | 1,040 | 1,022 | 1,040 | 82,800 | 1,040 |
| 2025-07-31 | 1,017 | 1,021 | 1,008 | 1,018 | 43,700 | 1,018 |
| 2025-07-30 | 1,012 | 1,017 | 1,007 | 1,017 | 101,400 | 1,017 |
| 2025-07-29 | 1,010 | 1,012 | 998 | 1,012 | 82,800 | 1,012 |
| 2025-07-28 | 1,019 | 1,024 | 1,009 | 1,015 | 51,800 | 1,015 |
| 2025-07-25 | 1,017 | 1,021 | 1,012 | 1,015 | 44,000 | 1,015 |
| 2025-07-24 | 1,008 | 1,017 | 1,007 | 1,014 | 59,400 | 1,014 |
| 2025-07-23 | 1,006 | 1,011 | 1,002 | 1,004 | 82,600 | 1,004 |
| 2025-07-22 | 1,005 | 1,012 | 997 | 1,003 | 74,100 | 1,003 |
| 2025-07-18 | 1,030 | 1,033 | 1,006 | 1,006 | 87,100 | 1,006 |
| 2025-07-17 | 998 | 1,025 | 994 | 1,025 | 112,600 | 1,025 |
| 2025-07-16 | 998 | 1,003 | 993 | 993 | 96,800 | 993 |
| 2025-07-15 | 1,001 | 1,010 | 997 | 998 | 54,600 | 998 |
| 2025-07-14 | 1,001 | 1,003 | 981 | 1,001 | 124,500 | 1,001 |
| 2025-07-11 | 1,017 | 1,025 | 994 | 997 | 138,500 | 997 |
| 2025-07-10 | 1,023 | 1,023 | 1,007 | 1,017 | 55,500 | 1,017 |
| 2025-07-09 | 1,020 | 1,031 | 1,015 | 1,023 | 44,400 | 1,023 |
| 2025-07-08 | 1,009 | 1,020 | 1,008 | 1,017 | 44,200 | 1,017 |
| 2025-07-07 | 1,006 | 1,017 | 1,003 | 1,011 | 42,800 | 1,011 |
| 2025-07-04 | 1,007 | 1,011 | 1,006 | 1,006 | 22,500 | 1,006 |
| 2025-07-03 | 1,003 | 1,010 | 1,000 | 1,007 | 57,200 | 1,007 |
| 2025-07-02 | 1,011 | 1,024 | 1,007 | 1,007 | 53,200 | 1,007 |
| 2025-07-01 | 1,021 | 1,025 | 1,010 | 1,011 | 42,200 | 1,011 |
| 2025-06-30 | 1,027 | 1,032 | 1,018 | 1,025 | 49,800 | 1,025 |
| 2025-06-27 | 1,020 | 1,027 | 1,017 | 1,027 | 47,900 | 1,027 |
| 2025-06-26 | 1,017 | 1,019 | 1,012 | 1,018 | 31,700 | 1,018 |
| 2025-06-25 | 1,025 | 1,025 | 1,008 | 1,017 | 55,900 | 1,017 |
| 2025-06-24 | 1,054 | 1,054 | 1,020 | 1,025 | 47,800 | 1,025 |
| 2025-06-23 | 1,050 | 1,050 | 1,033 | 1,033 | 47,900 | 1,033 |
| 2025-06-20 | 1,032 | 1,060 | 1,028 | 1,051 | 194,300 | 1,051 |
| 2025-06-19 | 1,033 | 1,040 | 1,031 | 1,037 | 42,300 | 1,037 |
| 2025-06-18 | 1,038 | 1,040 | 1,026 | 1,033 | 52,500 | 1,033 |
| 2025-06-17 | 1,014 | 1,043 | 1,014 | 1,038 | 80,000 | 1,038 |
| 2025-06-16 | 1,018 | 1,022 | 1,008 | 1,017 | 40,900 | 1,017 |
| 2025-06-13 | 1,004 | 1,018 | 1,001 | 1,014 | 71,900 | 1,014 |
| 2025-06-12 | 1,012 | 1,015 | 1,003 | 1,007 | 49,900 | 1,007 |
| 2025-06-11 | 1,000 | 1,028 | 1,000 | 1,015 | 77,900 | 1,015 |
| 2025-06-10 | 1,008 | 1,008 | 997 | 997 | 36,500 | 997 |
| 2025-06-09 | 1,008 | 1,016 | 997 | 1,004 | 57,300 | 1,004 |
| 2025-06-06 | 1,009 | 1,023 | 1,007 | 1,007 | 45,400 | 1,007 |
| 2025-06-05 | 1,016 | 1,031 | 1,005 | 1,015 | 102,900 | 1,015 |
| 2025-06-04 | 1,000 | 1,016 | 997 | 1,016 | 57,500 | 1,016 |
| 2025-06-03 | 999 | 1,007 | 989 | 1,002 | 97,600 | 1,002 |
| 2025-06-02 | 992 | 995 | 981 | 993 | 116,700 | 993 |
| 2025-05-30 | 1,003 | 1,005 | 996 | 996 | 101,500 | 996 |
| 2025-05-29 | 1,013 | 1,016 | 998 | 1,010 | 73,300 | 1,010 |
| 2025-05-28 | 1,003 | 1,015 | 998 | 1,011 | 106,400 | 1,011 |
| 2025-05-27 | 1,002 | 1,011 | 1,002 | 1,002 | 49,800 | 1,002 |
| 2025-05-26 | 1,006 | 1,016 | 1,002 | 1,002 | 57,900 | 1,002 |
| 2025-05-23 | 1,001 | 1,013 | 1,000 | 1,006 | 110,800 | 1,006 |
| 2025-05-22 | 1,010 | 1,024 | 1,005 | 1,010 | 68,400 | 1,010 |
| 2025-05-21 | 1,025 | 1,031 | 1,018 | 1,020 | 51,400 | 1,020 |
| 2025-05-20 | 1,045 | 1,048 | 1,017 | 1,024 | 99,100 | 1,024 |
| 2025-05-19 | 1,050 | 1,055 | 1,032 | 1,033 | 87,300 | 1,033 |
| 2025-05-16 | 1,022 | 1,054 | 1,000 | 1,043 | 144,800 | 1,043 |
| 2025-05-15 | 1,016 | 1,036 | 997 | 1,025 | 149,600 | 1,025 |
| 2025-05-14 | 1,038 | 1,038 | 1,007 | 1,025 | 220,600 | 1,025 |
| 2025-05-13 | 1,076 | 1,086 | 1,068 | 1,068 | 108,000 | 1,068 |
| 2025-05-12 | 1,100 | 1,108 | 1,066 | 1,074 | 132,000 | 1,074 |
| 2025-05-09 | 1,098 | 1,117 | 1,094 | 1,100 | 100,800 | 1,100 |
| 2025-05-08 | 1,108 | 1,108 | 1,087 | 1,099 | 96,300 | 1,099 |
| 2025-05-07 | 1,109 | 1,128 | 1,107 | 1,108 | 77,100 | 1,108 |
| 2025-05-02 | 1,120 | 1,130 | 1,101 | 1,110 | 75,600 | 1,110 |
| 2025-05-01 | 1,130 | 1,130 | 1,108 | 1,120 | 119,000 | 1,120 |
| 2025-04-30 | 1,145 | 1,145 | 1,115 | 1,127 | 88,100 | 1,127 |
| 2025-04-28 | 1,146 | 1,167 | 1,136 | 1,139 | 83,800 | 1,139 |
| 2025-04-25 | 1,147 | 1,158 | 1,140 | 1,144 | 87,700 | 1,144 |
| 2025-04-24 | 1,208 | 1,216 | 1,145 | 1,147 | 152,600 | 1,147 |
| 2025-04-23 | 1,201 | 1,218 | 1,201 | 1,212 | 153,500 | 1,212 |
| 2025-04-22 | 1,200 | 1,228 | 1,196 | 1,209 | 192,700 | 1,209 |
| 2025-04-21 | 1,152 | 1,203 | 1,150 | 1,200 | 220,700 | 1,200 |
| 2025-04-18 | 1,130 | 1,162 | 1,130 | 1,162 | 171,900 | 1,162 |
| 2025-04-17 | 1,148 | 1,150 | 1,116 | 1,123 | 175,000 | 1,123 |
| 2025-04-16 | 1,115 | 1,146 | 1,115 | 1,144 | 163,700 | 1,144 |
| 2025-04-15 | 1,127 | 1,142 | 1,109 | 1,111 | 123,600 | 1,111 |
| 2025-04-14 | 1,077 | 1,146 | 1,071 | 1,129 | 256,500 | 1,129 |
| 2025-04-11 | 1,029 | 1,079 | 1,012 | 1,077 | 175,900 | 1,077 |
| 2025-04-10 | 1,014 | 1,041 | 1,014 | 1,037 | 133,400 | 1,037 |
| 2025-04-09 | 962 | 990 | 954 | 980 | 125,100 | 980 |
| 2025-04-08 | 953 | 985 | 953 | 977 | 99,200 | 977 |
| 2025-04-07 | 901 | 953 | 899 | 926 | 208,700 | 926 |
| 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