9927 (株)ワットマン 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 | 776 | 797 | 769 | 771 | 4,100 | 771 |
| 2025-04-03 | 775 | 798 | 775 | 791 | 9,800 | 791 |
| 2025-04-02 | 779 | 779 | 775 | 775 | 600 | 775 |
| 2025-04-01 | 790 | 795 | 780 | 790 | 800 | 790 |
| 2025-03-31 | 775 | 794 | 775 | 793 | 1,200 | 793 |
| 2025-03-28 | 798 | 805 | 776 | 776 | 400 | 776 |
| 2025-03-27 | 801 | 815 | 801 | 815 | 200 | 815 |
| 2025-03-26 | 790 | 827 | 790 | 816 | 1,400 | 816 |
| 2025-03-25 | 788 | 789 | 786 | 789 | 4,400 | 789 |
| 2025-03-24 | 789 | 789 | 780 | 786 | 86,500 | 786 |
| 2025-03-21 | 777 | 789 | 777 | 789 | 200 | 789 |
| 2025-03-19 | 779 | 789 | 776 | 780 | 1,100 | 780 |
| 2025-03-18 | 777 | 777 | 777 | 777 | 200 | 777 |
| 2025-03-17 | - | - | - | 781 | - | 781 |
| 2025-03-14 | 777 | 781 | 774 | 781 | 1,000 | 781 |
| 2025-03-13 | 774 | 779 | 774 | 774 | 1,100 | 774 |
| 2025-03-12 | 770 | 781 | 770 | 775 | 2,300 | 775 |
| 2025-03-11 | 799 | 799 | 777 | 779 | 3,000 | 779 |
| 2025-03-10 | - | - | - | 793 | - | 793 |
| 2025-03-07 | 780 | 793 | 780 | 793 | 3,100 | 793 |
| 2025-03-06 | 778 | 784 | 778 | 780 | 1,000 | 780 |
| 2025-03-05 | 781 | 787 | 777 | 780 | 2,000 | 780 |
| 2025-03-04 | 779 | 793 | 778 | 787 | 1,700 | 787 |
| 2025-03-03 | 779 | 793 | 778 | 778 | 2,300 | 778 |
| 2025-02-28 | 788 | 795 | 780 | 786 | 3,500 | 786 |
| 2025-02-27 | 795 | 805 | 795 | 795 | 300 | 795 |
| 2025-02-26 | 804 | 804 | 798 | 798 | 700 | 798 |
| 2025-02-25 | 795 | 804 | 781 | 804 | 4,400 | 804 |
| 2025-02-21 | - | - | - | 810 | - | 810 |
| 2025-02-20 | - | - | - | 810 | - | 810 |
| 2025-02-19 | 803 | 817 | 803 | 810 | 700 | 810 |
| 2025-02-18 | 800 | 821 | 800 | 811 | 1,600 | 811 |
| 2025-02-17 | 786 | 827 | 786 | 798 | 4,000 | 798 |
| 2025-02-14 | 788 | 796 | 785 | 786 | 1,000 | 786 |
| 2025-02-13 | 785 | 791 | 785 | 786 | 1,200 | 786 |
| 2025-02-12 | 785 | 790 | 785 | 785 | 300 | 785 |
| 2025-02-10 | 780 | 791 | 780 | 791 | 600 | 791 |
| 2025-02-07 | 784 | 784 | 784 | 784 | 500 | 784 |
| 2025-02-06 | 785 | 792 | 785 | 785 | 900 | 785 |
| 2025-02-05 | 785 | 794 | 785 | 785 | 1,600 | 785 |
| 2025-02-04 | 793 | 793 | 785 | 785 | 1,000 | 785 |
| 2025-02-03 | 785 | 793 | 785 | 793 | 500 | 793 |
| 2025-01-31 | 782 | 795 | 781 | 785 | 3,000 | 785 |
| 2025-01-30 | - | - | - | 794 | - | 794 |
| 2025-01-29 | 786 | 795 | 785 | 794 | 900 | 794 |
| 2025-01-28 | 787 | 795 | 786 | 786 | 800 | 786 |
| 2025-01-27 | 785 | 798 | 785 | 787 | 12,300 | 787 |
| 2025-01-24 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2025-01-23 | 790 | 802 | 788 | 799 | 1,600 | 799 |
| 2025-01-22 | 799 | 812 | 793 | 793 | 1,700 | 793 |
| 2025-01-21 | 810 | 815 | 810 | 812 | 1,100 | 812 |
| 2025-01-20 | 799 | 810 | 797 | 810 | 4,000 | 810 |
| 2025-01-17 | 799 | 799 | 799 | 799 | 200 | 799 |
| 2025-01-16 | 799 | 806 | 790 | 806 | 1,100 | 806 |
| 2025-01-15 | 787 | 815 | 778 | 809 | 3,400 | 809 |
| 2025-01-14 | 777 | 785 | 777 | 785 | 1,300 | 785 |
| 2025-01-10 | 775 | 791 | 775 | 791 | 5,700 | 791 |
| 2025-01-09 | 775 | 780 | 775 | 775 | 2,300 | 775 |
| 2025-01-08 | 775 | 781 | 772 | 772 | 1,000 | 772 |
| 2025-01-07 | 775 | 782 | 775 | 775 | 1,200 | 775 |
| 2025-01-06 | 776 | 784 | 776 | 778 | 1,800 | 778 |
分割・併合履歴 ： [2023-03-30]1株→4株 [2022-03-30]1株→2株 [2018-09-26]1株→0.1株