ワッツ
2735スタンダード/小売業/WATTS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 635.0 | 639.0 | 633.0 | 634.0 | -1.0 | -0.16% | 14,500 |
| 2026-03-12 | 640.0 | 640.0 | 626.0 | 635.0 | -7.0 | -1.09% | 26,800 |
| 2026-03-11 | 637.0 | 644.0 | 631.0 | 642.0 | +6.0 | +0.94% | 20,700 |
| 2026-03-10 | 622.0 | 640.0 | 621.0 | 636.0 | +21.0 | +3.41% | 39,900 |
| 2026-03-09 | 628.0 | 630.0 | 613.0 | 615.0 | -21.0 | -3.30% | 83,300 |
| 2026-03-06 | 634.0 | 645.0 | 632.0 | 636.0 | -4.0 | -0.63% | 35,100 |
| 2026-03-05 | 635.0 | 652.0 | 635.0 | 640.0 | +13.0 | +2.07% | 32,300 |
| 2026-03-04 | 636.0 | 642.0 | 625.0 | 627.0 | -8.0 | -1.26% | 60,200 |
| 2026-03-03 | 660.0 | 660.0 | 635.0 | 635.0 | -26.0 | -3.93% | 50,600 |
| 2026-03-02 | 660.0 | 663.0 | 658.0 | 661.0 | -9.0 | -1.34% | 15,900 |
| 2026-02-27 | 659.0 | 670.0 | 657.0 | 670.0 | +11.0 | +1.67% | 30,000 |
| 2026-02-26 | 656.0 | 662.0 | 652.0 | 659.0 | -4.0 | -0.60% | 27,600 |
| 2026-02-25 | 664.0 | 666.0 | 660.0 | 663.0 | 0.0 | 0.00% | 45,900 |
| 2026-02-24 | 668.0 | 670.0 | 659.0 | 663.0 | -3.0 | -0.45% | 27,500 |
| 2026-02-20 | 673.0 | 673.0 | 665.0 | 666.0 | -6.0 | -0.89% | 46,800 |
| 2026-02-19 | 673.0 | 675.0 | 668.0 | 672.0 | 0.0 | 0.00% | 14,400 |
| 2026-02-18 | 671.0 | 676.0 | 670.0 | 672.0 | +1.0 | +0.15% | 16,100 |
| 2026-02-17 | 672.0 | 676.0 | 671.0 | 671.0 | -3.0 | -0.45% | 10,900 |
| 2026-02-16 | 674.0 | 675.0 | 670.0 | 674.0 | 0.0 | 0.00% | 11,400 |
| 2026-02-13 | 676.0 | 679.0 | 669.0 | 674.0 | -3.0 | -0.44% | 34,400 |
| 2026-02-12 | 678.0 | 682.0 | 674.0 | 677.0 | +2.0 | +0.30% | 63,700 |
| 2026-02-10 | 665.0 | 677.0 | 662.0 | 675.0 | +9.0 | +1.35% | 50,400 |
| 2026-02-09 | 669.0 | 671.0 | 666.0 | 666.0 | 0.0 | 0.00% | 24,300 |
| 2026-02-06 | 670.0 | 671.0 | 662.0 | 666.0 | -4.0 | -0.60% | 31,300 |
| 2026-02-05 | 661.0 | 670.0 | 661.0 | 670.0 | +9.0 | +1.36% | 22,200 |
| 2026-02-04 | 658.0 | 661.0 | 656.0 | 661.0 | +2.0 | +0.30% | 7,300 |
| 2026-02-03 | 659.0 | 660.0 | 656.0 | 659.0 | +3.0 | +0.46% | 9,500 |
| 2026-02-02 | 654.0 | 660.0 | 653.0 | 656.0 | +3.0 | +0.46% | 22,000 |
| 2026-01-30 | 649.0 | 654.0 | 647.0 | 653.0 | +4.0 | +0.62% | 8,400 |
| 2026-01-29 | 656.0 | 656.0 | 647.0 | 649.0 | -7.0 | -1.07% | 26,100 |
| 2026-01-28 | 664.0 | 664.0 | 654.0 | 656.0 | -9.0 | -1.35% | 24,300 |
| 2026-01-27 | 670.0 | 670.0 | 660.0 | 665.0 | -6.0 | -0.89% | 14,900 |
| 2026-01-26 | 677.0 | 679.0 | 668.0 | 671.0 | +11.0 | +1.67% | 41,500 |
| 2026-01-23 | 662.0 | 663.0 | 659.0 | 660.0 | -4.0 | -0.60% | 17,600 |
| 2026-01-22 | 670.0 | 670.0 | 664.0 | 664.0 | -8.0 | -1.19% | 13,700 |
| 2026-01-21 | 669.0 | 672.0 | 667.0 | 672.0 | -3.0 | -0.44% | 12,000 |
| 2026-01-20 | 674.0 | 675.0 | 667.0 | 675.0 | +1.0 | +0.15% | 8,500 |
| 2026-01-19 | 672.0 | 679.0 | 667.0 | 674.0 | +2.0 | +0.30% | 15,600 |
| 2026-01-16 | 665.0 | 675.0 | 665.0 | 672.0 | +4.0 | +0.60% | 20,200 |
| 2026-01-15 | 667.0 | 672.0 | 665.0 | 668.0 | +4.0 | +0.60% | 16,500 |
| 2026-01-14 | 662.0 | 673.0 | 660.0 | 664.0 | -2.0 | -0.30% | 33,100 |
| 2026-01-13 | 662.0 | 666.0 | 653.0 | 666.0 | 0.0 | 0.00% | 64,900 |
| 2026-01-09 | 666.0 | 668.0 | 657.0 | 666.0 | -1.0 | -0.15% | 58,100 |
| 2026-01-08 | 653.0 | 667.0 | 653.0 | 667.0 | +14.0 | +2.14% | 35,000 |
| 2026-01-07 | 654.0 | 654.0 | 648.0 | 653.0 | +4.0 | +0.62% | 20,500 |
| 2026-01-06 | 644.0 | 654.0 | 644.0 | 649.0 | +8.0 | +1.25% | 38,600 |
| 2026-01-05 | 643.0 | 646.0 | 638.0 | 641.0 | -2.0 | -0.31% | 29,800 |
| 2025-12-30 | 643.0 | 644.0 | 639.0 | 643.0 | 0.0 | 0.00% | 16,500 |
| 2025-12-29 | 638.0 | 643.0 | 635.0 | 643.0 | +7.0 | +1.10% | 20,600 |
| 2025-12-26 | 637.0 | 639.0 | 636.0 | 636.0 | -1.0 | -0.16% | 19,500 |
| 2025-12-25 | 640.0 | 640.0 | 636.0 | 637.0 | +1.0 | +0.16% | 21,800 |
| 2025-12-24 | 633.0 | 639.0 | 633.0 | 636.0 | -4.0 | -0.63% | 15,100 |
| 2025-12-23 | 641.0 | 641.0 | 634.0 | 640.0 | 0.0 | 0.00% | 21,900 |
| 2025-12-22 | 641.0 | 641.0 | 636.0 | 640.0 | -3.0 | -0.47% | 14,600 |
| 2025-12-19 | 639.0 | 643.0 | 635.0 | 643.0 | +4.0 | +0.63% | 32,500 |
| 2025-12-18 | 643.0 | 643.0 | 638.0 | 639.0 | -2.0 | -0.31% | 13,000 |
| 2025-12-17 | 637.0 | 641.0 | 636.0 | 641.0 | +5.0 | +0.79% | 31,000 |
| 2025-12-16 | 633.0 | 638.0 | 633.0 | 636.0 | +6.0 | +0.95% | 37,300 |
| 2025-12-15 | 627.0 | 631.0 | 625.0 | 630.0 | +4.0 | +0.64% | 20,100 |
| 2025-12-12 | 625.0 | 627.0 | 624.0 | 626.0 | 0.0 | 0.00% | 16,500 |
| 2025-12-11 | 628.0 | 629.0 | 624.0 | 626.0 | -1.0 | -0.16% | 31,500 |
| 2025-12-10 | 624.0 | 628.0 | 622.0 | 627.0 | +3.0 | +0.48% | 12,400 |
| 2025-12-09 | 629.0 | 631.0 | 621.0 | 624.0 | -1.0 | -0.16% | 30,400 |
| 2025-12-08 | 614.0 | 626.0 | 613.0 | 625.0 | +14.0 | +2.29% | 47,400 |
| 2025-12-05 | 617.0 | 617.0 | 611.0 | 611.0 | -6.0 | -0.97% | 68,300 |
| 2025-12-04 | 615.0 | 617.0 | 612.0 | 617.0 | +2.0 | +0.33% | 43,700 |
| 2025-12-03 | 625.0 | 626.0 | 612.0 | 615.0 | -10.0 | -1.60% | 97,100 |
| 2025-12-02 | 628.0 | 628.0 | 625.0 | 625.0 | -1.0 | -0.16% | 46,600 |
| 2025-12-01 | 626.0 | 630.0 | 626.0 | 626.0 | 0.0 | 0.00% | 53,700 |
| 2025-11-28 | 628.0 | 630.0 | 626.0 | 626.0 | -2.0 | -0.32% | 39,600 |
| 2025-11-27 | 633.0 | 633.0 | 625.0 | 628.0 | -7.0 | -1.10% | 87,900 |
| 2025-11-26 | 639.0 | 639.0 | 633.0 | 635.0 | 0.0 | 0.00% | 25,900 |
| 2025-11-25 | 641.0 | 641.0 | 635.0 | 635.0 | -6.0 | -0.94% | 27,100 |
| 2025-11-21 | 632.0 | 641.0 | 632.0 | 641.0 | +5.0 | +0.79% | 19,100 |
| 2025-11-20 | 630.0 | 637.0 | 630.0 | 636.0 | +4.0 | +0.63% | 18,100 |
| 2025-11-19 | 638.0 | 640.0 | 631.0 | 632.0 | -5.0 | -0.78% | 26,200 |
| 2025-11-18 | 639.0 | 645.0 | 635.0 | 637.0 | -2.0 | -0.31% | 50,400 |
| 2025-11-17 | 641.0 | 641.0 | 637.0 | 639.0 | -2.0 | -0.31% | 13,100 |
| 2025-11-14 | 641.0 | 645.0 | 641.0 | 641.0 | -4.0 | -0.62% | 17,700 |
| 2025-11-13 | 646.0 | 649.0 | 645.0 | 645.0 | 0.0 | 0.00% | 7,500 |
| 2025-11-12 | 643.0 | 650.0 | 643.0 | 645.0 | +2.0 | +0.31% | 20,300 |
| 2025-11-11 | 649.0 | 649.0 | 643.0 | 643.0 | -2.0 | -0.31% | 17,300 |
| 2025-11-10 | 642.0 | 648.0 | 639.0 | 645.0 | +4.0 | +0.62% | 15,600 |
| 2025-11-07 | 628.0 | 648.0 | 628.0 | 641.0 | +13.0 | +2.07% | 58,100 |
| 2025-11-06 | 631.0 | 633.0 | 627.0 | 628.0 | -3.0 | -0.48% | 21,200 |
| 2025-11-05 | 630.0 | 635.0 | 628.0 | 631.0 | -1.0 | -0.16% | 41,200 |
| 2025-11-04 | 636.0 | 636.0 | 627.0 | 632.0 | -2.0 | -0.32% | 57,600 |
| 2025-10-31 | 645.0 | 645.0 | 634.0 | 634.0 | -10.0 | -1.55% | 50,000 |
| 2025-10-30 | 640.0 | 648.0 | 636.0 | 644.0 | +5.0 | +0.78% | 44,900 |
| 2025-10-29 | 656.0 | 658.0 | 639.0 | 639.0 | -17.0 | -2.59% | 53,900 |
| 2025-10-28 | 663.0 | 669.0 | 656.0 | 656.0 | -5.0 | -0.76% | 99,600 |
| 2025-10-27 | 667.0 | 669.0 | 658.0 | 661.0 | -1.0 | -0.15% | 31,700 |
| 2025-10-24 | 662.0 | 665.0 | 658.0 | 662.0 | 0.0 | 0.00% | 36,900 |
| 2025-10-23 | 663.0 | 668.0 | 655.0 | 662.0 | -8.0 | -1.19% | 46,300 |
| 2025-10-22 | 672.0 | 678.0 | 665.0 | 670.0 | -2.0 | -0.30% | 63,100 |
| 2025-10-21 | 685.0 | 685.0 | 671.0 | 672.0 | -14.0 | -2.04% | 68,400 |
| 2025-10-20 | 689.0 | 693.0 | 681.0 | 686.0 | -2.0 | -0.29% | 102,400 |
| 2025-10-17 | 676.0 | 688.0 | 674.0 | 688.0 | +10.0 | +1.47% | 92,900 |
| 2025-10-16 | 666.0 | 681.0 | 664.0 | 678.0 | +11.0 | +1.65% | 119,700 |
| 2025-10-15 | 644.0 | 667.0 | 644.0 | 667.0 | +25.0 | +3.89% | 97,800 |
| 2025-10-14 | 639.0 | 646.0 | 634.0 | 642.0 | +2.0 | +0.31% | 116,800 |
| 2025-10-10 | 640.0 | 641.0 | 631.0 | 640.0 | +1.0 | +0.16% | 66,700 |
| 2025-10-09 | 642.0 | 644.0 | 636.0 | 639.0 | -3.0 | -0.47% | 29,200 |
| 2025-10-08 | 635.0 | 643.0 | 634.0 | 642.0 | +7.0 | +1.10% | 46,300 |
| 2025-10-07 | 638.0 | 638.0 | 628.0 | 635.0 | -3.0 | -0.47% | 50,100 |
| 2025-10-06 | 646.0 | 647.0 | 632.0 | 638.0 | -7.0 | -1.09% | 66,700 |
| 2025-10-03 | 651.0 | 651.0 | 644.0 | 645.0 | -4.0 | -0.62% | 51,200 |
| 2025-10-02 | 652.0 | 652.0 | 646.0 | 649.0 | +1.0 | +0.15% | 20,000 |
| 2025-10-01 | 651.0 | 653.0 | 648.0 | 648.0 | -4.0 | -0.61% | 25,100 |
| 2025-09-30 | 652.0 | 653.0 | 648.0 | 652.0 | +1.0 | +0.15% | 37,300 |
| 2025-09-29 | 657.0 | 657.0 | 651.0 | 651.0 | -9.0 | -1.36% | 19,600 |
| 2025-09-26 | 656.0 | 660.0 | 656.0 | 660.0 | 0.0 | 0.00% | 24,400 |
| 2025-09-25 | 659.0 | 660.0 | 654.0 | 660.0 | +5.0 | +0.76% | 22,100 |
| 2025-09-24 | 652.0 | 656.0 | 652.0 | 655.0 | +2.0 | +0.31% | 18,700 |
| 2025-09-22 | 655.0 | 658.0 | 652.0 | 653.0 | -1.0 | -0.15% | 29,600 |
| 2025-09-19 | 650.0 | 655.0 | 649.0 | 654.0 | +4.0 | +0.62% | 31,300 |
| 2025-09-18 | 652.0 | 654.0 | 647.0 | 650.0 | +1.0 | +0.15% | 68,300 |
| 2025-09-17 | 653.0 | 654.0 | 647.0 | 649.0 | -2.0 | -0.31% | 38,000 |
| 2025-09-16 | 651.0 | 656.0 | 641.0 | 651.0 | -2.0 | -0.31% | 112,700 |
| 2025-09-12 | 652.0 | 653.0 | 648.0 | 653.0 | — | — | 50,300 |
直近120営業日分を表示