KabuInsight

ワコム

6727
プライム/電気機器/Wacom 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
2026-03-13754.0767.0754.0760.0-8.0-1.04%319,700
2026-03-12784.0793.0765.0768.0-25.0-3.15%356,500
2026-03-11798.0811.0793.0793.0-5.0-0.63%204,800
2026-03-10791.0804.0789.0798.0+30.0+3.91%356,800
2026-03-09760.0776.0751.0768.0-50.0-6.11%604,100
2026-03-06804.0819.0798.0818.0+3.0+0.37%312,300
2026-03-05821.0837.0810.0815.0+37.0+4.76%478,300
2026-03-04786.0792.0768.0778.0-29.0-3.59%804,900
2026-03-03844.0847.0800.0807.0-45.0-5.28%594,700
2026-03-02852.0858.0840.0852.0-25.0-2.85%370,600
2026-02-27846.0878.0846.0877.0+28.0+3.30%1,355,500
2026-02-26870.0873.0843.0849.0-21.0-2.41%628,700
2026-02-25854.0879.0854.0870.0+23.0+2.72%938,100
2026-02-24845.0860.0839.0847.0-2.0-0.24%423,400
2026-02-20859.0867.0847.0849.0-17.0-1.96%384,300
2026-02-19866.0874.0862.0866.00.00.00%401,800
2026-02-18844.0876.0839.0866.0+35.0+4.21%704,500
2026-02-17831.0835.0820.0831.0-9.0-1.07%392,500
2026-02-16863.0863.0834.0840.0-23.0-2.67%450,800
2026-02-13872.0879.0852.0863.0-16.0-1.82%391,800
2026-02-12881.0890.0877.0879.0-4.0-0.45%401,200
2026-02-10872.0892.0870.0883.0+21.0+2.44%515,800
2026-02-09874.0875.0861.0862.0+3.0+0.35%421,200
2026-02-06850.0870.0848.0859.0+9.0+1.06%403,000
2026-02-05867.0872.0850.0850.0-7.0-0.82%505,700
2026-02-04821.0858.0821.0857.0+35.0+4.26%704,100
2026-02-03826.0829.0815.0822.0+2.0+0.24%590,100
2026-02-02833.0837.0806.0820.0+74.0+9.92%1,362,500
2026-01-30763.0765.0746.0746.0-8.0-1.06%711,300
2026-01-29762.0767.0754.0754.0-9.0-1.18%311,700
2026-01-28765.0769.0756.0763.0-4.0-0.52%331,600
2026-01-27766.0775.0761.0767.0-5.0-0.65%421,400
2026-01-26780.0783.0768.0772.0-33.0-4.10%610,700
2026-01-23814.0814.0803.0805.0-1.0-0.12%250,300
2026-01-22799.0810.0797.0806.0+12.0+1.51%212,600
2026-01-21790.0798.0785.0794.00.00.00%248,500
2026-01-20806.0806.0794.0794.0-18.0-2.22%302,200
2026-01-19815.0815.0799.0812.0-6.0-0.73%293,000
2026-01-16830.0837.0812.0818.0-13.0-1.56%312,300
2026-01-15825.0832.0824.0831.0+2.0+0.24%287,600
2026-01-14820.0839.0820.0829.0+16.0+1.97%335,900
2026-01-13814.0820.0805.0813.0+18.0+2.26%350,100
2026-01-09805.0809.0793.0795.0-13.0-1.61%278,400
2026-01-08809.0823.0806.0808.0-1.0-0.12%319,400
2026-01-07797.0809.0793.0809.0+4.0+0.50%586,700
2026-01-06800.0807.0798.0805.0+10.0+1.26%382,700
2026-01-05804.0808.0787.0795.0-14.0-1.73%367,600
2025-12-30813.0814.0805.0809.0-4.0-0.49%192,500
2025-12-29811.0813.0805.0813.0+3.0+0.37%242,800
2025-12-26806.0812.0802.0810.0+4.0+0.50%222,600
2025-12-25800.0806.0795.0806.0+7.0+0.88%147,500
2025-12-24805.0810.0798.0799.0-13.0-1.60%235,800
2025-12-23806.0812.0806.0812.0+1.0+0.12%212,600
2025-12-22813.0815.0804.0811.0+6.0+0.75%307,800
2025-12-19795.0808.0795.0805.0+5.0+0.63%208,500
2025-12-18800.0803.0793.0800.0-1.0-0.12%303,800
2025-12-17796.0808.0792.0801.0+13.0+1.65%313,200
2025-12-16791.0795.0780.0788.0-2.0-0.25%391,600
2025-12-15784.0793.0783.0790.0+3.0+0.38%238,600
2025-12-12796.0798.0781.0787.0-4.0-0.51%255,200
2025-12-11802.0804.0790.0791.0-5.0-0.63%209,200
2025-12-10810.0816.0796.0796.0-14.0-1.73%294,500
2025-12-09809.0814.0806.0810.0-3.0-0.37%244,500
2025-12-08810.0815.0807.0813.0+8.0+0.99%293,200
2025-12-05802.0808.0800.0805.0-11.0-1.35%366,000
2025-12-04800.0816.0800.0816.0+9.0+1.12%239,100
2025-12-03825.0827.0806.0807.0-7.0-0.86%451,400
2025-12-02829.0829.0811.0814.0-19.0-2.28%313,700
2025-12-01848.0852.0829.0833.0-7.0-0.83%301,300
2025-11-28832.0844.0828.0840.0+10.0+1.20%333,600
2025-11-27820.0831.0820.0830.0+14.0+1.72%311,900
2025-11-26815.0820.0811.0816.0+12.0+1.49%243,300
2025-11-25801.0813.0796.0804.0+12.0+1.52%244,300
2025-11-21780.0796.0780.0792.0-2.0-0.25%298,900
2025-11-20800.0802.0786.0794.0+18.0+2.32%268,400
2025-11-19780.0781.0760.0776.0-10.0-1.27%450,300
2025-11-18801.0808.0786.0786.0-23.0-2.84%521,900
2025-11-17801.0812.0796.0809.0+8.0+1.00%283,700
2025-11-14786.0807.0786.0801.00.00.00%251,000
2025-11-13799.0804.0796.0801.0+4.0+0.50%199,600
2025-11-12787.0800.0785.0797.0+12.0+1.53%244,100
2025-11-11796.0796.0779.0785.0-5.0-0.63%259,600
2025-11-10781.0790.0774.0790.0+11.0+1.41%358,200
2025-11-07780.0782.0769.0779.0-9.0-1.14%338,800
2025-11-06798.0798.0783.0788.0+3.0+0.38%389,700
2025-11-05799.0804.0755.0785.0-29.0-3.56%693,700
2025-11-04793.0824.0790.0814.0-24.0-2.86%850,300
2025-10-31834.0843.0823.0838.0+5.0+0.60%446,600
2025-10-30829.0842.0824.0833.0+11.0+1.34%1,093,000
2025-10-29842.0842.0821.0822.0-11.0-1.32%358,500
2025-10-28849.0849.0827.0833.0-24.0-2.80%377,200
2025-10-27845.0858.0842.0857.0+12.0+1.42%354,600
2025-10-24836.0847.0836.0845.0+9.0+1.08%324,000
2025-10-23818.0836.0816.0836.0+6.0+0.72%394,500
2025-10-22838.0840.0822.0830.0-5.0-0.60%421,200
2025-10-21830.0850.0826.0835.0+20.0+2.45%1,039,300
2025-10-20796.0815.0792.0815.0+27.0+3.43%369,500
2025-10-17800.0801.0787.0788.0-22.0-2.72%366,300
2025-10-16832.0833.0805.0810.0+18.0+2.27%565,800
2025-10-15786.0793.0781.0792.0+12.0+1.54%279,100
2025-10-14792.0804.0773.0780.0-35.0-4.29%508,400
2025-10-10828.0828.0813.0815.0-24.0-2.86%464,400
2025-10-09835.0845.0831.0839.0-2.0-0.24%432,700
2025-10-08847.0854.0836.0841.0-5.0-0.59%390,500
2025-10-07856.0858.0842.0846.0-10.0-1.17%405,500
2025-10-06866.0869.0849.0856.0+8.0+0.94%654,100
2025-10-03841.0853.0839.0848.0+7.0+0.83%418,500
2025-10-02824.0845.0823.0841.0+18.0+2.19%574,900
2025-10-01815.0827.0807.0823.0+4.0+0.49%837,900
2025-09-30822.0826.0815.0819.0-1.0-0.12%432,500
2025-09-29828.0830.0809.0820.0-10.0-1.20%433,500
2025-09-26815.0833.0815.0830.0+16.0+1.97%661,800
2025-09-25806.0818.0795.0814.0+9.0+1.12%591,000
2025-09-24800.0810.0799.0805.0+10.0+1.26%432,400
2025-09-22787.0806.0784.0795.0+8.0+1.02%514,300
2025-09-19798.0804.0779.0787.0-9.0-1.13%569,400
2025-09-18780.0799.0774.0796.0+16.0+2.05%473,100
2025-09-17786.0791.0773.0780.00.00.00%725,100
2025-09-16761.0787.0759.0780.0+22.0+2.90%520,700
2025-09-12760.0767.0755.0758.0——519,900

直近120営業日分を表示