！決算発表予定日 2024/05/13
7522東証P貸借
業種 小売業
ワタミ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,227 (23/10/02) | 880 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,070 (24/01/17) | 894 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 930 | 934 | 916 | 922 | -6 | -0.7 | 169,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 986 | 991 | 894 | 928 | -58 | -5.9 | 1,472,000 |
| 24/03 | 1,000 | 1,008 | 967 | 986 | -14 | -1.4 | 2,405,000 |
| 24/02 | 1,021 | 1,058 | 988 | 1,000 | -27 | -2.6 | 1,615,400 |
| 24/01 | 1,039 | 1,070 | 1,018 | 1,027 | -8 | -0.8 | 1,298,700 |
| 23/12 | 1,050 | 1,058 | 1,002 | 1,035 | -5 | -0.5 | 1,297,000 |
| 23/11 | 1,140 | 1,199 | 991 | 1,040 | -90 | -8.0 | 2,810,000 |
| 23/10 | 1,180 | 1,227 | 1,061 | 1,130 | -54 | -4.6 | 3,266,300 |
| 23/09 | 1,167 | 1,225 | 1,115 | 1,184 | +5 | +0.4 | 4,469,400 |
| 23/08 | 901 | 1,180 | 880 | 1,179 | +277 | +30.7 | 4,028,200 |
| 23/07 | 903 | 910 | 880 | 902 | +3 | +0.3 | 1,137,200 |
| 23/06 | 896 | 924 | 885 | 899 | +4 | +0.5 | 1,423,100 |
| 23/05 | 935 | 991 | 887 | 895 | -39 | -4.2 | 1,513,800 |
| 23/04 | 910 | 942 | 899 | 934 | +29 | +3.2 | 1,144,900 |
| 23/03 | 904 | 934 | 873 | 905 | +5 | +0.6 | 2,340,200 |
| 23/02 | 976 | 983 | 888 | 900 | -76 | -7.8 | 1,320,600 |
| 23/01 | 976 | 991 | 943 | 976 | -6 | -0.6 | 777,700 |
| 22/12 | 1,059 | 1,062 | 971 | 982 | -77 | -7.3 | 1,168,900 |
| 22/11 | 897 | 1,111 | 889 | 1,059 | +161 | +17.9 | 2,713,700 |
| 22/10 | 896 | 923 | 874 | 898 | -5 | -0.6 | 1,340,800 |
| 22/09 | 916 | 929 | 872 | 903 | -15 | -1.6 | 2,172,500 |
| 22/08 | 939 | 952 | 907 | 918 | -15 | -1.6 | 960,500 |
| 22/07 | 918 | 944 | 884 | 933 | +16 | +1.7 | 911,800 |
| 22/06 | 948 | 976 | 903 | 917 | -32 | -3.4 | 1,095,800 |
| 22/05 | 924 | 958 | 880 | 949 | +21 | +2.3 | 1,251,000 |
| 22/04 | 928 | 970 | 887 | 928 | -7 | -0.8 | 1,458,700 |
| 22/03 | 933 | 956 | 853 | 935 | +4 | +0.4 | 2,292,100 |
| 22/02 | 899 | 986 | 887 | 931 | +39 | +4.4 | 1,392,600 |
| 22/01 | 916 | 916 | 859 | 892 | -11 | -1.2 | 1,352,900 |
| 21/12 | 858 | 944 | 832 | 903 | +53 | +6.2 | 1,889,000 |
| 21/11 | 990 | 1,023 | 842 | 850 | -134 | -13.6 | 2,521,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて