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 |