ワタミ
7522プライム/小売業/WATAMI 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 | 938.0 | 944.0 | 931.0 | 933.0 | -12.0 | -1.27% | 105,400 |
| 2026-03-12 | 950.0 | 950.0 | 941.0 | 945.0 | -8.0 | -0.84% | 98,800 |
| 2026-03-11 | 960.0 | 965.0 | 953.0 | 953.0 | +2.0 | +0.21% | 87,500 |
| 2026-03-10 | 959.0 | 960.0 | 948.0 | 951.0 | +3.0 | +0.32% | 89,700 |
| 2026-03-09 | 933.0 | 954.0 | 931.0 | 948.0 | -13.0 | -1.35% | 149,900 |
| 2026-03-06 | 956.0 | 965.0 | 947.0 | 961.0 | -5.0 | -0.52% | 76,800 |
| 2026-03-05 | 969.0 | 980.0 | 963.0 | 966.0 | +10.0 | +1.05% | 94,300 |
| 2026-03-04 | 950.0 | 961.0 | 940.0 | 956.0 | -2.0 | -0.21% | 142,100 |
| 2026-03-03 | 977.0 | 977.0 | 958.0 | 958.0 | -25.0 | -2.54% | 149,600 |
| 2026-03-02 | 970.0 | 990.0 | 960.0 | 983.0 | +7.0 | +0.72% | 155,600 |
| 2026-02-27 | 969.0 | 979.0 | 968.0 | 976.0 | +9.0 | +0.93% | 68,300 |
| 2026-02-26 | 970.0 | 978.0 | 965.0 | 967.0 | -2.0 | -0.21% | 69,600 |
| 2026-02-25 | 969.0 | 972.0 | 964.0 | 969.0 | +3.0 | +0.31% | 58,000 |
| 2026-02-24 | 966.0 | 972.0 | 961.0 | 966.0 | -2.0 | -0.21% | 81,200 |
| 2026-02-20 | 975.0 | 975.0 | 962.0 | 968.0 | -6.0 | -0.62% | 88,500 |
| 2026-02-19 | 971.0 | 976.0 | 963.0 | 974.0 | +1.0 | +0.10% | 52,200 |
| 2026-02-18 | 978.0 | 978.0 | 971.0 | 973.0 | +3.0 | +0.31% | 38,400 |
| 2026-02-17 | 973.0 | 980.0 | 969.0 | 970.0 | -3.0 | -0.31% | 62,600 |
| 2026-02-16 | 986.0 | 989.0 | 970.0 | 973.0 | +12.0 | +1.25% | 115,500 |
| 2026-02-13 | 972.0 | 979.0 | 961.0 | 961.0 | -17.0 | -1.74% | 67,900 |
| 2026-02-12 | 973.0 | 982.0 | 971.0 | 978.0 | +12.0 | +1.24% | 88,200 |
| 2026-02-10 | 970.0 | 975.0 | 966.0 | 966.0 | -7.0 | -0.72% | 61,000 |
| 2026-02-09 | 969.0 | 974.0 | 965.0 | 973.0 | +15.0 | +1.57% | 110,300 |
| 2026-02-06 | 955.0 | 965.0 | 950.0 | 958.0 | 0.0 | 0.00% | 87,300 |
| 2026-02-05 | 960.0 | 965.0 | 956.0 | 958.0 | +2.0 | +0.21% | 51,300 |
| 2026-02-04 | 941.0 | 960.0 | 941.0 | 956.0 | +13.0 | +1.38% | 59,100 |
| 2026-02-03 | 947.0 | 951.0 | 940.0 | 943.0 | -13.0 | -1.36% | 91,300 |
| 2026-02-02 | 959.0 | 966.0 | 950.0 | 956.0 | +3.0 | +0.31% | 91,000 |
| 2026-01-30 | 940.0 | 953.0 | 938.0 | 953.0 | +16.0 | +1.71% | 56,700 |
| 2026-01-29 | 931.0 | 941.0 | 924.0 | 937.0 | +8.0 | +0.86% | 70,800 |
| 2026-01-28 | 939.0 | 939.0 | 927.0 | 929.0 | -10.0 | -1.06% | 99,900 |
| 2026-01-27 | 949.0 | 949.0 | 939.0 | 939.0 | -10.0 | -1.05% | 63,100 |
| 2026-01-26 | 952.0 | 955.0 | 948.0 | 949.0 | -14.0 | -1.45% | 60,700 |
| 2026-01-23 | 966.0 | 969.0 | 959.0 | 963.0 | -5.0 | -0.52% | 72,600 |
| 2026-01-22 | 951.0 | 969.0 | 951.0 | 968.0 | +25.0 | +2.65% | 78,200 |
| 2026-01-21 | 959.0 | 959.0 | 942.0 | 943.0 | -18.0 | -1.87% | 120,300 |
| 2026-01-20 | 962.0 | 965.0 | 959.0 | 961.0 | -1.0 | -0.10% | 55,900 |
| 2026-01-19 | 973.0 | 973.0 | 962.0 | 962.0 | -11.0 | -1.13% | 59,500 |
| 2026-01-16 | 966.0 | 973.0 | 961.0 | 973.0 | +6.0 | +0.62% | 50,100 |
| 2026-01-15 | 956.0 | 969.0 | 956.0 | 967.0 | +10.0 | +1.04% | 58,400 |
| 2026-01-14 | 954.0 | 959.0 | 951.0 | 957.0 | +3.0 | +0.31% | 58,100 |
| 2026-01-13 | 974.0 | 974.0 | 953.0 | 954.0 | -16.0 | -1.65% | 105,100 |
| 2026-01-09 | 967.0 | 975.0 | 967.0 | 970.0 | +3.0 | +0.31% | 35,800 |
| 2026-01-08 | 971.0 | 975.0 | 964.0 | 967.0 | -4.0 | -0.41% | 43,800 |
| 2026-01-07 | 958.0 | 971.0 | 955.0 | 971.0 | +13.0 | +1.36% | 66,200 |
| 2026-01-06 | 955.0 | 963.0 | 955.0 | 958.0 | +4.0 | +0.42% | 40,200 |
| 2026-01-05 | 964.0 | 966.0 | 952.0 | 954.0 | -12.0 | -1.24% | 69,200 |
| 2025-12-30 | 964.0 | 970.0 | 963.0 | 966.0 | +1.0 | +0.10% | 57,400 |
| 2025-12-29 | 970.0 | 970.0 | 958.0 | 965.0 | -3.0 | -0.31% | 59,100 |
| 2025-12-26 | 962.0 | 971.0 | 962.0 | 968.0 | +1.0 | +0.10% | 57,900 |
| 2025-12-25 | 964.0 | 970.0 | 964.0 | 967.0 | +3.0 | +0.31% | 42,300 |
| 2025-12-24 | 968.0 | 971.0 | 962.0 | 964.0 | -1.0 | -0.10% | 42,100 |
| 2025-12-23 | 957.0 | 965.0 | 957.0 | 965.0 | +8.0 | +0.84% | 33,600 |
| 2025-12-22 | 964.0 | 964.0 | 956.0 | 957.0 | -9.0 | -0.93% | 51,300 |
| 2025-12-19 | 970.0 | 976.0 | 963.0 | 966.0 | -4.0 | -0.41% | 62,200 |
| 2025-12-18 | 954.0 | 974.0 | 951.0 | 970.0 | +16.0 | +1.68% | 64,200 |
| 2025-12-17 | 965.0 | 965.0 | 952.0 | 954.0 | -8.0 | -0.83% | 30,000 |
| 2025-12-16 | 966.0 | 972.0 | 962.0 | 962.0 | -3.0 | -0.31% | 72,500 |
| 2025-12-15 | 955.0 | 969.0 | 955.0 | 965.0 | +15.0 | +1.58% | 75,100 |
| 2025-12-12 | 943.0 | 953.0 | 942.0 | 950.0 | +15.0 | +1.60% | 81,500 |
| 2025-12-11 | 939.0 | 943.0 | 934.0 | 935.0 | -5.0 | -0.53% | 45,400 |
| 2025-12-10 | 930.0 | 945.0 | 930.0 | 940.0 | +8.0 | +0.86% | 63,300 |
| 2025-12-09 | 937.0 | 941.0 | 930.0 | 932.0 | -9.0 | -0.96% | 78,500 |
| 2025-12-08 | 945.0 | 948.0 | 939.0 | 941.0 | -2.0 | -0.21% | 54,000 |
| 2025-12-05 | 945.0 | 948.0 | 940.0 | 943.0 | -7.0 | -0.74% | 41,900 |
| 2025-12-04 | 944.0 | 950.0 | 942.0 | 950.0 | +3.0 | +0.32% | 48,500 |
| 2025-12-03 | 955.0 | 960.0 | 945.0 | 947.0 | -7.0 | -0.73% | 60,200 |
| 2025-12-02 | 961.0 | 963.0 | 951.0 | 954.0 | -7.0 | -0.73% | 52,100 |
| 2025-12-01 | 968.0 | 972.0 | 959.0 | 961.0 | -8.0 | -0.83% | 58,300 |
| 2025-11-28 | 955.0 | 972.0 | 955.0 | 969.0 | +10.0 | +1.04% | 94,800 |
| 2025-11-27 | 944.0 | 962.0 | 942.0 | 959.0 | +9.0 | +0.95% | 77,400 |
| 2025-11-26 | 960.0 | 963.0 | 947.0 | 950.0 | -8.0 | -0.84% | 57,600 |
| 2025-11-25 | 969.0 | 969.0 | 953.0 | 958.0 | -15.0 | -1.54% | 109,100 |
| 2025-11-21 | 942.0 | 974.0 | 942.0 | 973.0 | +27.0 | +2.85% | 136,700 |
| 2025-11-20 | 943.0 | 952.0 | 942.0 | 946.0 | +5.0 | +0.53% | 108,500 |
| 2025-11-19 | 937.0 | 946.0 | 933.0 | 941.0 | +6.0 | +0.64% | 92,000 |
| 2025-11-18 | 934.0 | 942.0 | 929.0 | 935.0 | -2.0 | -0.21% | 85,500 |
| 2025-11-17 | 940.0 | 942.0 | 929.0 | 937.0 | -5.0 | -0.53% | 71,000 |
| 2025-11-14 | 945.0 | 949.0 | 936.0 | 942.0 | -5.0 | -0.53% | 91,700 |
| 2025-11-13 | 933.0 | 950.0 | 927.0 | 947.0 | +27.0 | +2.93% | 192,400 |
| 2025-11-12 | 926.0 | 937.0 | 895.0 | 920.0 | -4.0 | -0.43% | 269,700 |
| 2025-11-11 | 923.0 | 927.0 | 919.0 | 924.0 | +4.0 | +0.43% | 72,700 |
| 2025-11-10 | 913.0 | 922.0 | 910.0 | 920.0 | +11.0 | +1.21% | 75,600 |
| 2025-11-07 | 897.0 | 909.0 | 897.0 | 909.0 | +12.0 | +1.34% | 106,200 |
| 2025-11-06 | 903.0 | 904.0 | 895.0 | 897.0 | -6.0 | -0.66% | 65,400 |
| 2025-11-05 | 903.0 | 907.0 | 897.0 | 903.0 | -2.0 | -0.22% | 97,500 |
| 2025-11-04 | 902.0 | 906.0 | 892.0 | 905.0 | 0.0 | 0.00% | 71,800 |
| 2025-10-31 | 894.0 | 905.0 | 894.0 | 905.0 | +13.0 | +1.46% | 88,900 |
| 2025-10-30 | 892.0 | 900.0 | 892.0 | 892.0 | 0.0 | 0.00% | 113,300 |
| 2025-10-29 | 903.0 | 904.0 | 892.0 | 892.0 | -14.0 | -1.55% | 150,300 |
| 2025-10-28 | 925.0 | 925.0 | 904.0 | 906.0 | -20.0 | -2.16% | 138,800 |
| 2025-10-27 | 920.0 | 929.0 | 918.0 | 926.0 | +9.0 | +0.98% | 65,600 |
| 2025-10-24 | 933.0 | 933.0 | 917.0 | 917.0 | -17.0 | -1.82% | 75,500 |
| 2025-10-23 | 932.0 | 937.0 | 928.0 | 934.0 | +3.0 | +0.32% | 73,700 |
| 2025-10-22 | 924.0 | 932.0 | 923.0 | 931.0 | +12.0 | +1.31% | 49,300 |
| 2025-10-21 | 919.0 | 924.0 | 917.0 | 919.0 | -1.0 | -0.11% | 42,700 |
| 2025-10-20 | 923.0 | 931.0 | 918.0 | 920.0 | -1.0 | -0.11% | 80,100 |
| 2025-10-17 | 924.0 | 927.0 | 920.0 | 921.0 | -3.0 | -0.32% | 44,500 |
| 2025-10-16 | 933.0 | 935.0 | 920.0 | 924.0 | -9.0 | -0.96% | 60,000 |
| 2025-10-15 | 927.0 | 933.0 | 924.0 | 933.0 | +8.0 | +0.86% | 68,400 |
| 2025-10-14 | 915.0 | 927.0 | 914.0 | 925.0 | -1.0 | -0.11% | 82,100 |
| 2025-10-10 | 920.0 | 926.0 | 913.0 | 926.0 | 0.0 | 0.00% | 118,400 |
| 2025-10-09 | 926.0 | 930.0 | 922.0 | 926.0 | -1.0 | -0.11% | 81,000 |
| 2025-10-08 | 932.0 | 940.0 | 927.0 | 927.0 | -4.0 | -0.43% | 88,800 |
| 2025-10-07 | 938.0 | 940.0 | 931.0 | 931.0 | -7.0 | -0.75% | 75,300 |
| 2025-10-06 | 940.0 | 942.0 | 932.0 | 938.0 | +10.0 | +1.08% | 103,800 |
| 2025-10-03 | 933.0 | 937.0 | 926.0 | 928.0 | -5.0 | -0.54% | 92,100 |
| 2025-10-02 | 933.0 | 938.0 | 926.0 | 933.0 | +1.0 | +0.11% | 124,300 |
| 2025-10-01 | 960.0 | 960.0 | 931.0 | 932.0 | -28.0 | -2.92% | 166,100 |
| 2025-09-30 | 975.0 | 978.0 | 960.0 | 960.0 | -14.0 | -1.44% | 131,200 |
| 2025-09-29 | 998.0 | 1,000.0 | 974.0 | 974.0 | -29.0 | -2.89% | 383,800 |
| 2025-09-26 | 993.0 | 1,006.0 | 993.0 | 1,003.0 | +2.0 | +0.20% | 540,000 |
| 2025-09-25 | 997.0 | 1,001.0 | 994.0 | 1,001.0 | +5.0 | +0.50% | 261,400 |
| 2025-09-24 | 986.0 | 997.0 | 986.0 | 996.0 | +6.0 | +0.61% | 258,300 |
| 2025-09-22 | 985.0 | 994.0 | 985.0 | 990.0 | -2.0 | -0.20% | 150,700 |
| 2025-09-19 | 995.0 | 998.0 | 985.0 | 992.0 | -2.0 | -0.20% | 152,800 |
| 2025-09-18 | 990.0 | 995.0 | 989.0 | 994.0 | 0.0 | 0.00% | 87,000 |
| 2025-09-17 | 989.0 | 995.0 | 988.0 | 994.0 | 0.0 | 0.00% | 87,600 |
| 2025-09-16 | 982.0 | 994.0 | 980.0 | 994.0 | +8.0 | +0.81% | 185,200 |
| 2025-09-12 | 983.0 | 988.0 | 982.0 | 986.0 | — | — | 107,200 |
直近120営業日分を表示