1,437円
ワタミの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/06/18 | 1,451.0 | 1,457.0 | 1,438.0 | 1,454.0 | 1,454.0 | 60,400 |
| 2018/06/15 | 1,465.0 | 1,484.0 | 1,452.0 | 1,457.0 | 1,457.0 | 62,800 |
| 2018/06/14 | 1,445.0 | 1,468.0 | 1,438.0 | 1,467.0 | 1,467.0 | 66,700 |
| 2018/06/13 | 1,467.0 | 1,467.0 | 1,451.0 | 1,455.0 | 1,455.0 | 65,100 |
| 2018/06/12 | 1,456.0 | 1,485.0 | 1,449.0 | 1,468.0 | 1,468.0 | 140,900 |
| 2018/06/11 | 1,410.0 | 1,456.0 | 1,410.0 | 1,449.0 | 1,449.0 | 147,700 |
| 2018/06/08 | 1,397.0 | 1,428.0 | 1,397.0 | 1,415.0 | 1,415.0 | 128,300 |
| 2018/06/07 | 1,381.0 | 1,399.0 | 1,381.0 | 1,395.0 | 1,395.0 | 71,900 |
| 2018/06/06 | 1,374.0 | 1,393.0 | 1,372.0 | 1,386.0 | 1,386.0 | 97,300 |
| 2018/06/05 | 1,370.0 | 1,374.0 | 1,360.0 | 1,374.0 | 1,374.0 | 77,100 |
| 2018/06/04 | 1,366.0 | 1,376.0 | 1,361.0 | 1,371.0 | 1,371.0 | 94,400 |
| 2018/06/01 | 1,356.0 | 1,368.0 | 1,354.0 | 1,358.0 | 1,358.0 | 66,300 |
| 2018/05/31 | 1,355.0 | 1,369.0 | 1,350.0 | 1,357.0 | 1,357.0 | 91,900 |
| 2018/05/30 | 1,353.0 | 1,358.0 | 1,345.0 | 1,353.0 | 1,353.0 | 53,100 |
| 2018/05/29 | 1,360.0 | 1,380.0 | 1,352.0 | 1,359.0 | 1,359.0 | 67,400 |
| 2018/05/28 | 1,352.0 | 1,368.0 | 1,351.0 | 1,353.0 | 1,353.0 | 62,900 |
| 2018/05/25 | 1,371.0 | 1,380.0 | 1,356.0 | 1,356.0 | 1,356.0 | 127,500 |
| 2018/05/24 | 1,364.0 | 1,374.0 | 1,359.0 | 1,369.0 | 1,369.0 | 110,900 |
| 2018/05/23 | 1,366.0 | 1,388.0 | 1,354.0 | 1,366.0 | 1,366.0 | 179,600 |
| 2018/05/22 | 1,383.0 | 1,383.0 | 1,340.0 | 1,363.0 | 1,363.0 | 236,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ワタミの取引履歴を振り返りませんか？
ワタミの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
