！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 928 | 934 | 916 | 922 | -6 | -0.7 | 208,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 919 | 940 | 914 | 928 | +24 | +2.7 | 261,200 |
| 4/19 | 942 | 945 | 894 | 904 | -42 | -4.4 | 431,000 |
| 4/12 | 956 | 959 | 938 | 946 | -5 | -0.5 | 219,600 |
| 4/5 | 986 | 991 | 940 | 951 | -35 | -3.6 | 521,500 |
| 3/29 | 998 | 1,002 | 967 | 986 | -12 | -1.2 | 877,200 |
| 3/22 | 1,005 | 1,008 | 992 | 998 | -6 | -0.6 | 430,500 |
| 3/15 | 994 | 1,005 | 974 | 1,004 | +8 | +0.8 | 480,100 |
| 3/8 | 995 | 1,002 | 978 | 996 | +3 | +0.3 | 532,900 |
| 3/1 | 1,022 | 1,027 | 992 | 993 | -28 | -2.7 | 380,100 |
| 2/22 | 1,017 | 1,046 | 1,017 | 1,021 | +4 | +0.4 | 270,800 |
| 2/16 | 1,047 | 1,058 | 988 | 1,017 | -1 | -0.1 | 581,900 |
| 2/9 | 1,023 | 1,028 | 1,002 | 1,018 | -3 | -0.3 | 338,300 |
| 2/2 | 1,041 | 1,042 | 1,009 | 1,021 | -11 | -1.1 | 302,300 |
| 1/26 | 1,046 | 1,062 | 1,029 | 1,032 | -12 | -1.2 | 418,900 |
| 1/19 | 1,043 | 1,070 | 1,041 | 1,044 | +4 | +0.4 | 300,100 |
| 1/12 | 1,049 | 1,062 | 1,035 | 1,040 | -7 | -0.7 | 292,100 |
| 1/5 | 1,039 | 1,054 | 1,024 | 1,047 | +12 | +1.2 | 113,900 |
| 12/29 | 1,023 | 1,038 | 1,013 | 1,035 | +15 | +1.5 | 265,600 |
| 12/22 | 1,012 | 1,026 | 1,002 | 1,020 | +3 | +0.3 | 295,000 |
| 12/15 | 1,015 | 1,043 | 1,011 | 1,017 | +8 | +0.8 | 288,000 |
| 12/8 | 1,030 | 1,050 | 1,006 | 1,009 | -24 | -2.3 | 360,400 |
| 12/1 | 1,034 | 1,058 | 1,022 | 1,033 | -1 | -0.1 | 310,400 |
| 11/24 | 1,011 | 1,050 | 1,003 | 1,034 | +24 | +2.4 | 511,400 |
| 11/17 | 1,114 | 1,122 | 991 | 1,010 | -102 | -9.2 | 1,289,900 |
| 11/10 | 1,165 | 1,168 | 1,090 | 1,112 | -38 | -3.3 | 400,400 |
| 11/2 | 1,144 | 1,199 | 1,079 | 1,150 | +4 | +0.4 | 969,500 |
| 10/27 | 1,115 | 1,157 | 1,098 | 1,146 | +30 | +2.7 | 590,000 |
| 10/20 | 1,125 | 1,128 | 1,061 | 1,116 | -10 | -0.9 | 629,800 |
| 10/13 | 1,147 | 1,148 | 1,092 | 1,126 | -31 | -2.7 | 669,300 |
| 10/6 | 1,180 | 1,227 | 1,127 | 1,157 | -27 | -2.3 | 793,600 |
▶︎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