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
1987/12/28 935 935 935 935 4,000
1987/12/26 960 960 935 935 15,000
1987/12/25 970 970 935 960 52,000
1987/12/24 995 995 989 990 27,000
1987/12/23 990 1,000 980 989 115,000
1987/12/22 1,010 1,010 980 999 47,000
1987/12/21 1,020 1,030 980 995 100,000
1987/12/18 1,040 1,060 1,030 1,050 429,000
1987/12/17 1,040 1,070 1,020 1,040 709,000
1987/12/16 980 1,020 975 1,010 773,000
1987/12/15 960 990 955 985 344,000
1987/12/14 940 970 940 960 201,000
1987/12/11 940 950 936 950 85,000
1987/12/10 920 950 920 950 267,000
1987/12/09 940 940 929 930 44,000
1987/12/08 930 942 930 930 89,000
1987/12/07 925 930 925 930 29,000
1987/12/05 915 930 915 930 19,000
1987/12/04 935 935 915 930 39,000
1987/12/03 939 939 930 935 110,000
1987/12/02 920 950 915 950 234,000
1987/12/01 907 910 904 910 128,000
1987/11/30 909 915 900 910 59,000
1987/11/28 919 919 900 909 26,000
1987/11/27 930 930 916 916 106,000
1987/11/26 925 930 920 930 71,000
1987/11/25 915 939 915 921 157,000
1987/11/24 905 915 905 915 83,000
1987/11/20 900 911 900 901 41,000
1987/11/19 914 920 907 911 141,000
1987/11/18 909 909 889 900 238,000
1987/11/17 900 910 900 900 193,000
1987/11/16 915 915 890 890 49,000
1987/11/13 900 920 900 914 129,000
1987/11/12 890 905 890 900 38,000
1987/11/11 900 900 870 870 25,000
1987/11/10 930 940 910 910 49,000
1987/11/09 965 965 950 950 118,000
1987/11/07 975 980 970 970 193,000
1987/11/06 960 1,030 960 1,020 118,000
1987/11/05 960 970 955 960 65,000
1987/11/04 945 945 919 930 20,000
1987/11/02 950 950 940 945 19,000
1987/10/31 950 950 940 940 14,000
1987/10/30 931 935 930 930 15,000
1987/10/29 944 944 910 910 26,000
1987/10/28 970 970 949 955 58,000
1987/10/27 880 900 880 900 223,000
1987/10/26 976 980 910 920 74,000
1987/10/24 981 1,000 980 990 28,000
1987/10/23 990 998 985 985 108,000
1987/10/22 1,030 1,050 1,000 1,030 130,000
1987/10/21 975 975 955 973 176,000
1987/10/19 1,100 1,110 1,090 1,110 167,000
1987/10/16 1,200 1,220 1,140 1,150 256,000
1987/10/15 1,050 1,190 1,030 1,190 336,000
1987/10/14 1,010 1,060 1,010 1,050 323,000
1987/10/13 940 970 930 970 324,000
1987/10/12 930 935 929 929 71,000
1987/10/09 930 930 930 930 33,000
1987/10/08 930 930 926 926 47,000
1987/10/07 910 937 910 925 47,000
1987/10/06 915 915 905 905 22,000
1987/10/05 915 915 915 915 3,000
1987/10/03 930 930 915 915 16,000
1987/10/02 915 930 915 930 9,000
1987/10/01 920 920 915 915 18,000
1987/09/30 925 925 920 920 25,000
1987/09/29 938 938 925 938 22,000
1987/09/28 935 935 925 935 24,000
1987/09/26 930 935 920 935 35,000
1987/09/25 940 940 928 937 45,000
1987/09/24 930 940 925 940 60,000
1987/09/22 928 935 925 930 41,000
1987/09/21 939 949 935 939 58,000
1987/09/18 897 935 897 929 33,000
1987/09/17 890 895 890 895 52,000
1987/09/16 900 900 890 900 30,000
1987/09/14 870 880 862 880 111,000
1987/09/11 880 884 875 875 40,000
1987/09/10 885 885 880 885 5,000
1987/09/09 890 890 880 880 18,000
1987/09/08 890 890 888 889 32,000
1987/09/07 889 890 880 890 57,000
1987/09/05 890 890 880 880 43,000
1987/09/04 890 891 888 890 44,000
1987/09/03 895 895 880 890 47,000
1987/09/02 895 898 888 888 54,000
1987/09/01 900 900 880 880 76,000
1987/08/31 885 898 885 890 100,000
1987/08/29 850 860 847 860 103,000
1987/08/28 830 850 830 850 38,000
1987/08/27 835 840 830 830 56,000
1987/08/26 830 835 820 835 58,000
1987/08/25 835 840 815 835 60,000
1987/08/24 850 850 840 840 63,000
1987/08/22 845 850 835 844 32,000
1987/08/21 809 850 805 835 125,000
1987/08/20 800 806 785 785 153,000
1987/08/19 790 795 785 790 21,000
1987/08/18 790 800 780 791 88,000
1987/08/17 810 810 790 790 163,000
1987/08/14 800 810 788 810 153,000
1987/08/13 779 798 770 780 194,000
1987/08/12 760 775 755 768 110,000
1987/08/11 753 753 748 750 119,000
1987/08/10 755 755 750 750 41,000
1987/08/07 738 755 738 755 56,000
1987/08/06 721 730 720 730 30,000
1987/08/05 717 730 717 720 12,000
1987/08/04 717 717 716 717 5,000
1987/08/03 720 720 716 716 10,000
1987/08/01 716 716 716 716 4,000
1987/07/31 710 710 710 710 5,000
1987/07/30 705 710 705 710 5,000
1987/07/29 720 720 710 710 3,000
1987/07/28 700 710 700 705 19,000
1987/07/27 701 701 700 700 5,000
1987/07/25 710 710 701 701 7,000
1987/07/24 710 711 710 711 14,000
1987/07/23 720 720 714 714 24,000
1987/07/22 720 720 719 720 14,000
1987/07/21 719 720 719 720 12,000
1987/07/20 720 720 720 720 3,000
1987/07/17 720 730 720 720 12,000
1987/07/16 750 750 720 720 7,000
1987/07/15 715 720 714 720 9,000
1987/07/14 714 714 714 714 2,000
1987/07/13 715 715 713 713 2,000
1987/07/10 720 720 717 717 6,000
1987/07/09 700 700 700 700 24,000
1987/07/08 705 705 705 705 4,000
1987/07/07 710 711 710 710 5,000
1987/07/06 705 711 705 711 8,000
1987/07/04 711 711 710 710 15,000
1987/07/03 710 725 710 710 9,000
1987/07/02 705 710 705 710 12,000
1987/07/01 710 710 710 710 7,000
1987/06/30 715 715 710 710 16,000
1987/06/27 713 715 713 715 4,000
1987/06/26 710 713 710 713 3,000
1987/06/25 720 720 720 720 22,000
1987/06/24 725 725 720 720 4,000
1987/06/23 730 735 730 730 12,000
1987/06/22 735 735 735 735 1,000
1987/06/19 740 749 740 749 13,000
1987/06/18 760 760 740 740 15,000
1987/06/17 760 760 755 760 5,000
1987/06/16 770 770 760 760 24,000
1987/06/15 740 760 735 760 38,000
1987/06/12 732 734 730 734 6,000
1987/06/11 732 737 732 735 13,000
1987/06/10 730 735 730 732 11,000
1987/06/09 746 746 740 740 6,000
1987/06/08 750 750 746 746 7,000
1987/06/06 745 750 740 750 49,000
1987/06/05 730 769 730 741 111,000
1987/06/04 730 730 725 730 26,000
1987/06/03 700 709 698 709 18,000
1987/06/02 696 696 696 696 2,000
1987/06/01 695 696 695 696 9,000
1987/05/30 695 695 690 690 8,000
1987/05/29 695 695 695 695 4,000
1987/05/28 700 700 695 695 12,000
1987/05/27 680 700 680 700 23,000
1987/05/26 680 680 680 680 1,000
1987/05/25 689 695 689 695 16,000
1987/05/23 689 689 678 689 7,000
1987/05/22 680 690 680 690 14,000
1987/05/21 691 691 680 680 49,000
1987/05/20 695 699 670 680 157,000
1987/05/19 710 710 696 699 18,000
1987/05/18 710 710 700 704 14,000
1987/05/15 710 720 700 710 52,000
1987/05/14 685 705 685 705 10,000
1987/05/13 700 700 695 695 5,000
1987/05/12 700 705 695 695 30,000
1987/05/11 690 710 690 705 27,000
1987/05/08 685 690 685 690 13,000
1987/05/07 680 682 680 682 4,000
1987/05/06 690 690 680 680 3,000
1987/05/02 670 680 670 680 5,000
1987/05/01 690 690 670 670 2,000
1987/04/28 700 700 690 690 10,000
1987/04/27 705 705 699 699 7,000
1987/04/25 700 700 700 700 10,000
1987/04/24 720 720 700 700 14,000
1987/04/23 710 720 710 720 7,000
1987/04/22 695 700 685 700 7,000
1987/04/21 695 695 695 695 1,000
1987/04/20 691 700 690 695 12,000
1987/04/17 690 690 690 690 4,000
1987/04/16 684 700 684 695 36,000
1987/04/15 685 685 684 684 11,000
1987/04/14 690 690 685 685 9,000
1987/04/13 699 699 685 690 9,000
1987/04/10 680 680 675 680 31,000
1987/04/09 670 680 670 675 53,000
1987/04/08 670 693 670 693 34,000
1987/04/07 695 695 685 685 19,000
1987/04/06 675 690 675 686 12,000
1987/04/04 680 680 670 670 7,000
1987/04/03 685 685 680 685 4,000
1987/04/02 680 680 670 670 7,000
1987/04/01 685 685 685 685 6,000
1987/03/31 685 685 670 685 13,000
1987/03/30 670 685 670 685 14,000
1987/03/28 670 670 670 670 1,000
1987/03/27 670 675 670 670 8,000
1987/03/26 675 680 670 670 10,000
1987/03/25 670 670 665 665 16,000
1987/03/24 675 675 675 675 1,000
1987/03/23 650 670 650 670 14,000
1987/03/20 650 660 615 615 22,000
1987/03/19 650 650 650 650 9,000
1987/03/18 665 665 655 664 6,000
1987/03/17 665 665 655 665 19,000
1987/03/16 665 665 665 665 16,000
1987/03/13 661 665 660 665 10,000
1987/03/12 685 685 660 660 25,000
1987/03/11 690 690 685 685 3,000
1987/03/10 685 690 685 690 10,000
1987/03/09 660 690 660 690 9,000
1987/03/07 690 690 680 689 3,000
1987/03/06 655 695 655 695 16,000
1987/03/05 695 695 695 695 4,000
1987/03/04 700 700 695 695 15,000
1987/03/03 700 700 699 700 5,000
1987/03/02 700 700 690 700 8,000
1987/02/28 700 700 700 700 1,000
1987/02/27 690 700 690 700 11,000
1987/02/26 700 700 700 700 4,000
1987/02/25 700 725 700 725 12,000
1987/02/25 1 -> 1.04 分割
1987/02/24 745 750 745 745 4,000
1987/02/23 750 750 745 750 37,000
1987/02/20 750 750 745 750 13,000
1987/02/19 750 750 740 750 28,000
1987/02/18 750 755 750 750 14,000
1987/02/17 750 750 745 750 30,000
1987/02/16 748 750 746 750 41,000
1987/02/13 740 745 740 745 100,000
1987/02/12 745 745 731 731 18,000
1987/02/10 750 750 745 745 14,000
1987/02/09 750 750 750 750 12,000
1987/02/07 750 750 750 750 6,000
1987/02/06 760 780 755 780 23,000
1987/02/05 770 770 755 755 19,000
1987/02/04 755 770 755 770 16,000
1987/02/03 780 780 763 770 26,000
1987/02/02 765 795 764 795 106,000
1987/01/31 753 759 745 752 47,000
1987/01/30 760 765 757 759 53,000
1987/01/29 765 770 765 765 56,000
1987/01/28 785 785 760 765 172,000
1987/01/27 745 800 735 795 392,000
1987/01/26 745 755 735 750 190,000
1987/01/24 726 740 726 740 57,000
1987/01/23 725 739 725 739 73,000
1987/01/22 735 735 720 720 27,000
1987/01/21 728 735 722 730 59,000
1987/01/20 730 745 720 723 62,000
1987/01/19 753 753 721 721 90,000
1987/01/16 710 759 710 755 275,000
1987/01/14 700 705 700 700 45,000
1987/01/13 680 711 680 685 14,000
1987/01/12 660 670 660 670 69,000
1987/01/09 660 660 660 660 4,000
1987/01/08 650 670 650 670 15,000
1987/01/07 680 680 670 670 8,000
1987/01/06 685 685 680 680 7,000
1987/01/05 685 695 685 695 10,000

このページの先頭へ