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 |
---|---|---|---|---|---|---|
2025-02-07 | 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