日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ワキタ(8125)の株価時系列情報

ワキタ(8125)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,616 1,632 1,584 1,594 73,600
2024/03/27 1,600 1,639 1,599 1,623 157,700
2024/03/26 1,579 1,590 1,573 1,586 77,700
2024/03/25 1,600 1,605 1,569 1,570 59,200
2024/03/22 1,608 1,625 1,602 1,612 165,700
2024/03/21 1,600 1,608 1,595 1,602 134,100
2024/03/19 1,570 1,598 1,569 1,588 105,300
2024/03/18 1,573 1,587 1,568 1,569 131,100
2024/03/15 1,528 1,556 1,528 1,556 111,200
2024/03/14 1,520 1,529 1,507 1,529 70,100
2024/03/13 1,533 1,546 1,513 1,519 68,900
2024/03/12 1,522 1,523 1,488 1,518 101,200
2024/03/11 1,560 1,560 1,521 1,535 76,300
2024/03/08 1,550 1,591 1,550 1,580 148,700
2024/03/07 1,579 1,580 1,550 1,561 105,700
2024/03/06 1,538 1,580 1,538 1,570 170,100
2024/03/05 1,525 1,560 1,517 1,553 152,700
2024/03/04 1,577 1,577 1,504 1,504 214,200
2024/03/01 1,535 1,589 1,534 1,588 418,800
2024/02/29 1,505 1,539 1,502 1,535 323,900
2024/02/28 1,494 1,520 1,491 1,506 760,200
2024/02/27 1,586 1,595 1,553 1,556 938,700
2024/02/26 1,600 1,602 1,590 1,592 382,500
2024/02/22 1,594 1,600 1,584 1,597 304,600
2024/02/21 1,592 1,601 1,586 1,595 293,300
2024/02/20 1,604 1,604 1,594 1,595 279,100
2024/02/19 1,577 1,594 1,575 1,594 323,800
2024/02/16 1,570 1,592 1,567 1,586 246,800
2024/02/15 1,579 1,584 1,556 1,566 267,900
2024/02/14 1,596 1,597 1,573 1,579 314,800
2024/02/13 1,596 1,602 1,588 1,600 207,100
2024/02/09 1,589 1,600 1,586 1,588 146,400
2024/02/08 1,592 1,603 1,581 1,599 214,400
2024/02/07 1,599 1,603 1,588 1,596 162,600
2024/02/06 1,599 1,606 1,590 1,599 126,600
2024/02/05 1,600 1,607 1,594 1,598 194,800
2024/02/02 1,600 1,602 1,589 1,596 141,400
2024/02/01 1,600 1,603 1,591 1,600 178,500
2024/01/31 1,600 1,627 1,596 1,607 189,000
2024/01/30 1,600 1,604 1,594 1,600 156,300
2024/01/29 1,599 1,610 1,590 1,598 302,100
2024/01/26 1,551 1,554 1,535 1,535 83,700
2024/01/25 1,541 1,570 1,538 1,560 71,800
2024/01/24 1,553 1,556 1,541 1,547 79,300
2024/01/23 1,569 1,577 1,555 1,560 90,100
2024/01/22 1,554 1,579 1,548 1,578 125,900
2024/01/19 1,533 1,535 1,516 1,521 122,800
2024/01/18 1,525 1,545 1,525 1,530 124,100
2024/01/17 1,538 1,566 1,528 1,528 123,500
2024/01/16 1,559 1,568 1,535 1,542 125,300
2024/01/15 1,563 1,584 1,532 1,565 163,000
2024/01/12 1,593 1,600 1,576 1,581 123,400
2024/01/11 1,614 1,620 1,597 1,600 179,500
2024/01/10 1,622 1,622 1,607 1,611 116,600
2024/01/09 1,630 1,639 1,607 1,610 107,200
2024/01/05 1,614 1,621 1,606 1,608 96,500
2024/01/04 1,600 1,605 1,575 1,600 94,400
2023/12/29 1,597 1,605 1,590 1,600 81,800
2023/12/28 1,592 1,603 1,588 1,594 76,400
2023/12/27 1,613 1,613 1,597 1,600 100,600
2023/12/26 1,630 1,631 1,587 1,600 98,500
2023/12/25 1,642 1,642 1,623 1,626 70,400
2023/12/22 1,609 1,620 1,605 1,615 84,500
2023/12/21 1,586 1,600 1,580 1,593 49,500
2023/12/20 1,598 1,607 1,585 1,593 69,900
2023/12/19 1,576 1,586 1,559 1,586 48,400
2023/12/18 1,560 1,567 1,547 1,563 41,100
2023/12/15 1,572 1,573 1,555 1,565 54,000
2023/12/14 1,562 1,575 1,554 1,565 42,400
2023/12/13 1,583 1,583 1,564 1,572 42,400
2023/12/12 1,588 1,593 1,566 1,568 48,700
2023/12/11 1,576 1,588 1,553 1,585 93,500
2023/12/08 1,568 1,576 1,526 1,536 88,100
2023/12/07 1,578 1,583 1,561 1,569 57,500
2023/12/06 1,551 1,598 1,548 1,591 92,300
2023/12/05 1,540 1,567 1,540 1,543 51,200
2023/12/04 1,521 1,543 1,507 1,540 84,000
2023/12/01 1,515 1,554 1,515 1,539 121,600
2023/11/30 1,486 1,498 1,474 1,485 114,900
2023/11/29 1,516 1,519 1,491 1,492 68,300
2023/11/28 1,505 1,519 1,500 1,517 35,300
2023/11/27 1,508 1,510 1,497 1,500 36,700
2023/11/24 1,510 1,513 1,494 1,500 19,000
2023/11/22 1,476 1,499 1,476 1,495 20,000
2023/11/21 1,485 1,493 1,469 1,479 44,800
2023/11/20 1,516 1,517 1,484 1,484 58,600
2023/11/17 1,485 1,509 1,485 1,507 37,000
2023/11/16 1,498 1,502 1,475 1,482 43,600
2023/11/15 1,496 1,504 1,491 1,500 41,300
2023/11/14 1,496 1,497 1,487 1,490 26,700
2023/11/13 1,494 1,501 1,481 1,483 34,600
2023/11/10 1,461 1,492 1,461 1,487 76,400
2023/11/09 1,465 1,481 1,461 1,471 66,700
2023/11/08 1,501 1,501 1,461 1,464 78,200
2023/11/07 1,516 1,518 1,486 1,491 64,900
2023/11/06 1,527 1,527 1,503 1,516 62,800
2023/11/02 1,527 1,527 1,488 1,501 62,900
2023/11/01 1,530 1,533 1,503 1,509 78,500
2023/10/31 1,495 1,503 1,482 1,503 127,600
2023/10/30 1,487 1,496 1,459 1,470 443,000
2023/10/27 1,495 1,506 1,487 1,500 138,700
2023/10/26 1,485 1,501 1,467 1,477 96,900
2023/10/25 1,490 1,510 1,483 1,491 84,800
2023/10/24 1,503 1,507 1,468 1,490 121,300
2023/10/23 1,521 1,521 1,499 1,501 87,000
2023/10/20 1,515 1,527 1,505 1,518 60,400
2023/10/19 1,520 1,529 1,514 1,516 76,900
2023/10/18 1,550 1,558 1,518 1,526 86,600
2023/10/17 1,541 1,550 1,516 1,525 89,500
2023/10/16 1,539 1,552 1,519 1,527 119,800
2023/10/13 1,532 1,564 1,527 1,537 120,900
2023/10/12 1,509 1,544 1,502 1,538 111,000
2023/10/11 1,522 1,528 1,497 1,500 218,600
2023/10/10 1,584 1,590 1,512 1,532 473,000
2023/10/06 1,380 1,413 1,380 1,384 96,600
2023/10/05 1,381 1,397 1,374 1,393 113,400
2023/10/04 1,381 1,391 1,363 1,381 171,700
2023/10/03 1,400 1,404 1,387 1,388 74,400
2023/10/02 1,415 1,427 1,401 1,402 54,200
2023/09/29 1,410 1,424 1,399 1,403 71,800
2023/09/28 1,422 1,432 1,410 1,414 75,700
2023/09/27 1,423 1,427 1,400 1,425 85,400
2023/09/26 1,421 1,423 1,406 1,418 65,400
2023/09/25 1,415 1,419 1,400 1,417 59,400
2023/09/22 1,391 1,411 1,388 1,403 57,800
2023/09/21 1,437 1,441 1,407 1,408 77,500
2023/09/20 1,454 1,454 1,419 1,423 84,900
2023/09/19 1,445 1,462 1,437 1,451 84,500
2023/09/15 1,430 1,438 1,419 1,434 70,400
2023/09/14 1,416 1,424 1,409 1,419 41,400
2023/09/13 1,440 1,440 1,409 1,417 55,800
2023/09/12 1,419 1,437 1,417 1,435 63,000
2023/09/11 1,407 1,413 1,398 1,408 36,700
2023/09/08 1,403 1,417 1,398 1,402 93,200
2023/09/07 1,412 1,423 1,405 1,415 111,100
2023/09/06 1,414 1,420 1,401 1,420 69,200
2023/09/05 1,407 1,413 1,398 1,412 95,900
2023/09/04 1,384 1,407 1,381 1,406 90,800
2023/09/01 1,344 1,377 1,344 1,377 95,600
2023/08/31 1,332 1,355 1,332 1,342 109,400
2023/08/30 1,333 1,339 1,320 1,330 155,900
2023/08/29 1,336 1,343 1,317 1,334 106,600
2023/08/28 1,336 1,338 1,323 1,331 153,600
2023/08/25 1,333 1,342 1,328 1,332 71,100
2023/08/24 1,337 1,350 1,333 1,350 81,100
2023/08/23 1,333 1,340 1,325 1,340 84,600
2023/08/22 1,332 1,341 1,320 1,341 150,100
2023/08/21 1,341 1,347 1,328 1,330 106,600
2023/08/18 1,338 1,341 1,334 1,340 62,500
2023/08/17 1,343 1,348 1,331 1,348 87,700
2023/08/16 1,331 1,343 1,327 1,341 62,600
2023/08/15 1,341 1,345 1,333 1,344 73,300
2023/08/14 1,354 1,355 1,332 1,338 75,800
2023/08/10 1,326 1,357 1,321 1,354 129,900
2023/08/09 1,317 1,318 1,305 1,316 50,100
2023/08/08 1,310 1,326 1,310 1,323 76,100
2023/08/07 1,287 1,303 1,279 1,302 60,000
2023/08/04 1,271 1,287 1,269 1,287 47,200
2023/08/03 1,284 1,289 1,266 1,271 103,900
2023/08/02 1,280 1,296 1,275 1,289 130,100
2023/08/01 1,285 1,295 1,280 1,294 71,100
2023/07/31 1,288 1,292 1,278 1,283 94,200
2023/07/28 1,255 1,269 1,248 1,268 120,200
2023/07/27 1,263 1,267 1,254 1,267 62,900
2023/07/26 1,269 1,269 1,258 1,263 51,900
2023/07/25 1,273 1,287 1,273 1,277 102,300
2023/07/24 1,250 1,269 1,246 1,268 86,400
2023/07/21 1,240 1,250 1,236 1,241 86,500
2023/07/20 1,236 1,243 1,233 1,240 70,700
2023/07/19 1,236 1,241 1,224 1,236 170,400
2023/07/18 1,231 1,241 1,229 1,235 54,100
2023/07/14 1,235 1,240 1,225 1,232 68,100
2023/07/13 1,230 1,230 1,215 1,228 58,900
2023/07/12 1,239 1,244 1,230 1,230 51,000
2023/07/11 1,250 1,259 1,235 1,235 118,900
2023/07/10 1,246 1,257 1,238 1,241 199,200
2023/07/07 1,282 1,290 1,260 1,276 221,900
2023/07/06 1,280 1,286 1,270 1,286 69,000
2023/07/05 1,277 1,295 1,271 1,289 50,800
2023/07/04 1,298 1,298 1,279 1,280 53,300
2023/07/03 1,298 1,315 1,298 1,311 47,900
2023/06/30 1,312 1,316 1,291 1,293 63,700
2023/06/29 1,331 1,336 1,308 1,316 94,000
2023/06/28 1,315 1,331 1,310 1,331 60,900
2023/06/27 1,298 1,306 1,292 1,303 55,300
2023/06/26 1,299 1,311 1,283 1,302 37,400
2023/06/23 1,322 1,329 1,299 1,304 61,900
2023/06/22 1,331 1,339 1,323 1,324 39,800
2023/06/21 1,318 1,341 1,316 1,331 68,700
2023/06/20 1,318 1,318 1,301 1,316 53,900
2023/06/19 1,340 1,340 1,314 1,320 55,900
2023/06/16 1,317 1,337 1,310 1,336 128,000
2023/06/15 1,301 1,319 1,301 1,308 53,800
2023/06/14 1,309 1,314 1,298 1,303 93,500
2023/06/13 1,300 1,305 1,290 1,295 77,100
2023/06/12 1,294 1,298 1,287 1,297 65,400
2023/06/09 1,280 1,300 1,277 1,285 99,300
2023/06/08 1,276 1,295 1,268 1,277 147,400
2023/06/07 1,311 1,332 1,280 1,281 157,800
2023/06/06 1,280 1,292 1,261 1,281 107,100

このページの先頭へ