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
1989/12/29 2,560 2,580 2,550 2,580 97,000
1989/12/28 2,550 2,670 2,500 2,580 438,000
1989/12/27 2,450 2,530 2,410 2,500 291,000
1989/12/26 2,360 2,440 2,360 2,400 47,000
1989/12/25 2,340 2,360 2,340 2,360 17,000
1989/12/22 2,350 2,350 2,300 2,340 11,000
1989/12/21 2,300 2,340 2,300 2,340 21,000
1989/12/20 2,330 2,390 2,290 2,290 26,000
1989/12/19 2,400 2,400 2,370 2,370 35,000
1989/12/18 2,400 2,420 2,390 2,410 25,000
1989/12/15 2,400 2,400 2,380 2,380 41,000
1989/12/14 2,310 2,390 2,310 2,390 62,000
1989/12/13 2,250 2,250 2,220 2,250 29,000
1989/12/12 2,220 2,230 2,220 2,220 15,000
1989/12/11 2,220 2,230 2,220 2,220 28,000
1989/12/08 2,220 2,220 2,200 2,220 9,000
1989/12/07 2,180 2,200 2,180 2,200 9,000
1989/12/06 2,180 2,200 2,180 2,180 21,000
1989/12/05 2,240 2,240 2,210 2,210 22,000
1989/12/04 2,260 2,260 2,230 2,250 22,000
1989/12/01 2,200 2,220 2,200 2,220 4,000
1989/11/30 2,190 2,200 2,190 2,200 27,000
1989/11/29 2,160 2,190 2,160 2,190 23,000
1989/11/28 2,160 2,220 2,160 2,200 9,000
1989/11/27 2,150 2,180 2,150 2,150 38,000
1989/11/24 2,220 2,220 2,140 2,150 108,000
1989/11/22 2,260 2,260 2,200 2,210 17,000
1989/11/21 2,280 2,280 2,220 2,220 25,000
1989/11/20 2,300 2,300 2,280 2,280 11,000
1989/11/17 2,220 2,280 2,220 2,280 20,000
1989/11/16 2,280 2,280 2,230 2,240 23,000
1989/11/15 2,350 2,350 2,300 2,300 25,000
1989/11/14 2,390 2,390 2,350 2,350 10,000
1989/11/13 2,430 2,430 2,370 2,390 22,000
1989/11/10 2,380 2,430 2,380 2,390 7,000
1989/11/09 2,470 2,470 2,330 2,330 86,000
1989/11/08 2,200 2,270 2,190 2,270 28,000
1989/11/07 2,180 2,200 2,180 2,190 31,000
1989/11/06 2,180 2,200 2,180 2,180 27,000
1989/11/02 2,190 2,270 2,190 2,200 22,000
1989/11/01 2,180 2,200 2,170 2,200 43,000
1989/10/31 2,180 2,180 2,120 2,180 49,000
1989/10/30 2,190 2,190 2,150 2,180 39,000
1989/10/27 2,270 2,270 2,200 2,200 75,000
1989/10/26 2,330 2,340 2,280 2,300 14,000
1989/10/25 2,350 2,400 2,350 2,350 16,000
1989/10/24 2,400 2,400 2,360 2,360 7,000
1989/10/23 2,390 2,400 2,360 2,400 14,000
1989/10/20 2,400 2,430 2,360 2,430 81,000
1989/10/19 2,340 2,390 2,330 2,390 37,000
1989/10/18 2,340 2,340 2,280 2,320 60,000
1989/10/17 2,360 2,410 2,350 2,370 78,000
1989/10/16 2,320 2,390 2,320 2,390 75,000
1989/10/13 2,370 2,450 2,350 2,440 78,000
1989/10/12 2,520 2,520 2,400 2,400 59,000
1989/10/11 2,600 2,600 2,510 2,520 76,000
1989/10/09 2,450 2,600 2,440 2,580 258,000
1989/10/06 2,360 2,470 2,360 2,440 221,000
1989/10/05 2,280 2,380 2,280 2,350 227,000
1989/10/04 2,280 2,280 2,270 2,280 118,000
1989/10/03 2,260 2,280 2,250 2,280 67,000
1989/10/02 2,270 2,270 2,250 2,270 47,000
1989/09/29 2,240 2,250 2,230 2,240 82,000
1989/09/28 2,270 2,270 2,230 2,230 143,000
1989/09/27 2,280 2,280 2,230 2,240 54,000
1989/09/26 2,280 2,290 2,260 2,280 57,000
1989/09/25 2,300 2,300 2,280 2,290 47,000
1989/09/22 2,290 2,300 2,230 2,260 64,000
1989/09/21 2,240 2,340 2,240 2,280 291,000
1989/09/20 2,160 2,250 2,160 2,230 100,000
1989/09/19 2,090 2,170 2,090 2,130 103,000
1989/09/18 2,070 2,110 2,070 2,110 66,000
1989/09/14 2,030 2,070 2,000 2,050 73,000
1989/09/13 2,050 2,050 2,040 2,040 6,000
1989/09/12 2,060 2,060 2,040 2,050 11,000
1989/09/11 2,130 2,130 2,050 2,060 66,000
1989/09/08 2,110 2,140 2,110 2,130 78,000
1989/09/07 2,000 2,130 2,000 2,110 176,000
1989/09/06 2,050 2,050 2,000 2,030 92,000
1989/09/05 2,000 2,060 2,000 2,050 166,000
1989/09/04 1,920 2,000 1,920 2,000 231,000
1989/09/01 1,900 1,950 1,900 1,900 92,000
1989/08/31 1,800 1,940 1,800 1,900 94,000
1989/08/30 1,850 1,850 1,830 1,830 19,000
1989/08/29 1,860 1,890 1,780 1,820 24,000
1989/08/28 1,870 1,900 1,860 1,870 49,000
1989/08/25 1,840 1,890 1,840 1,890 56,000
1989/08/24 1,850 1,850 1,830 1,850 45,000
1989/08/23 1,800 1,850 1,800 1,850 31,000
1989/08/22 1,780 1,800 1,780 1,800 37,000
1989/08/21 1,780 1,780 1,770 1,780 15,000
1989/08/18 1,760 1,770 1,760 1,760 20,000
1989/08/17 1,770 1,770 1,750 1,750 6,000
1989/08/16 1,750 1,780 1,750 1,750 10,000
1989/08/15 1,750 1,750 1,750 1,750 5,000
1989/08/14 1,750 1,750 1,710 1,710 49,000
1989/08/11 1,730 1,730 1,720 1,720 16,000
1989/08/10 1,750 1,750 1,720 1,720 43,000
1989/08/09 1,750 1,760 1,750 1,760 19,000
1989/08/08 1,770 1,770 1,720 1,750 22,000
1989/08/07 1,780 1,780 1,770 1,770 22,000
1989/08/04 1,780 1,790 1,750 1,770 18,000
1989/08/03 1,750 1,800 1,750 1,780 51,000
1989/08/02 1,830 1,830 1,750 1,800 60,000
1989/08/01 1,920 1,920 1,760 1,790 126,000
1989/07/31 1,850 1,930 1,850 1,900 193,000
1989/07/28 1,740 1,820 1,740 1,820 98,000
1989/07/27 1,760 1,760 1,720 1,760 71,000
1989/07/26 1,730 1,750 1,730 1,750 86,000
1989/07/25 1,680 1,750 1,670 1,750 76,000
1989/07/24 1,660 1,680 1,660 1,680 21,000
1989/07/21 1,680 1,680 1,650 1,680 40,000
1989/07/20 1,660 1,670 1,650 1,670 60,000
1989/07/19 1,690 1,710 1,690 1,700 21,000
1989/07/18 1,690 1,690 1,650 1,650 26,000
1989/07/17 1,650 1,720 1,650 1,700 30,000
1989/07/14 1,680 1,680 1,650 1,650 32,000
1989/07/13 1,690 1,690 1,660 1,660 6,000
1989/07/12 1,650 1,690 1,650 1,690 54,000
1989/07/11 1,720 1,720 1,690 1,690 33,000
1989/07/10 1,730 1,730 1,700 1,720 73,000
1989/07/07 1,700 1,770 1,680 1,730 277,000
1989/07/06 1,650 1,650 1,640 1,640 44,000
1989/07/05 1,600 1,660 1,600 1,640 111,000
1989/07/04 1,570 1,600 1,560 1,600 82,000
1989/07/03 1,540 1,570 1,540 1,570 53,000
1989/06/30 1,530 1,590 1,530 1,580 178,000
1989/06/29 1,460 1,550 1,460 1,530 108,000
1989/06/28 1,440 1,460 1,440 1,460 26,000
1989/06/27 1,440 1,460 1,440 1,440 10,000
1989/06/26 1,450 1,470 1,450 1,460 11,000
1989/06/23 1,470 1,470 1,450 1,450 11,000
1989/06/22 1,470 1,480 1,460 1,460 7,000
1989/06/21 1,470 1,480 1,430 1,430 28,000
1989/06/20 1,430 1,470 1,430 1,460 14,000
1989/06/19 1,400 1,430 1,380 1,430 24,000
1989/06/16 1,430 1,430 1,380 1,380 14,000
1989/06/15 1,450 1,450 1,400 1,440 12,000
1989/06/14 1,450 1,470 1,450 1,450 7,000
1989/06/13 1,450 1,480 1,450 1,450 32,000
1989/06/12 1,480 1,480 1,470 1,470 41,000
1989/06/09 1,470 1,480 1,470 1,480 24,000
1989/06/08 1,470 1,480 1,470 1,480 34,000
1989/06/07 1,480 1,480 1,470 1,470 26,000
1989/06/06 1,480 1,480 1,470 1,480 50,000
1989/06/05 1,480 1,480 1,480 1,480 26,000
1989/06/02 1,480 1,490 1,480 1,480 47,000
1989/06/01 1,500 1,500 1,470 1,470 29,000
1989/05/31 1,500 1,500 1,460 1,460 69,000
1989/05/30 1,430 1,570 1,420 1,530 381,000
1989/05/29 1,400 1,430 1,400 1,420 93,000
1989/05/26 1,390 1,400 1,390 1,400 123,000
1989/05/25 1,400 1,400 1,380 1,380 112,000
1989/05/24 1,370 1,400 1,370 1,400 54,000
1989/05/23 1,400 1,400 1,370 1,380 58,000
1989/05/22 1,370 1,370 1,360 1,370 5,000
1989/05/19 1,360 1,390 1,360 1,360 48,000
1989/05/18 1,360 1,360 1,350 1,360 21,000
1989/05/17 1,390 1,400 1,370 1,370 61,000
1989/05/16 1,390 1,390 1,360 1,370 10,000
1989/05/15 1,380 1,400 1,370 1,400 80,000
1989/05/12 1,370 1,380 1,360 1,370 18,000
1989/05/11 1,350 1,350 1,330 1,340 25,000
1989/05/10 1,360 1,360 1,330 1,360 21,000
1989/05/09 1,400 1,400 1,340 1,350 52,000
1989/05/08 1,400 1,430 1,360 1,430 122,000
1989/05/02 1,310 1,350 1,290 1,350 110,000
1989/05/01 1,280 1,320 1,260 1,320 60,000
1989/04/28 1,220 1,250 1,220 1,220 31,000
1989/04/27 1,220 1,230 1,200 1,200 84,000
1989/04/26 1,220 1,220 1,200 1,220 32,000
1989/04/25 1,180 1,220 1,180 1,220 26,000
1989/04/24 1,230 1,240 1,210 1,210 100,000
1989/04/21 1,240 1,240 1,220 1,230 89,000
1989/04/20 1,240 1,250 1,240 1,240 17,000
1989/04/19 1,240 1,250 1,240 1,240 12,000
1989/04/18 1,240 1,250 1,240 1,240 18,000
1989/04/17 1,230 1,230 1,220 1,230 31,000
1989/04/14 1,230 1,250 1,230 1,230 41,000
1989/04/13 1,250 1,250 1,230 1,240 19,000
1989/04/12 1,250 1,250 1,250 1,250 5,000
1989/04/11 1,240 1,240 1,240 1,240 7,000
1989/04/10 1,250 1,250 1,240 1,240 4,000
1989/04/07 1,230 1,260 1,230 1,240 28,000
1989/04/06 1,260 1,260 1,230 1,230 44,000
1989/04/05 1,260 1,260 1,260 1,260 5,000
1989/04/04 1,270 1,300 1,270 1,290 11,000
1989/04/03 1,260 1,260 1,260 1,260 15,000
1989/03/31 1,260 1,300 1,260 1,300 39,000
1989/03/30 1,240 1,270 1,240 1,250 56,000
1989/03/29 1,250 1,250 1,230 1,250 17,000
1989/03/28 1,260 1,260 1,250 1,250 9,000
1989/03/27 1,270 1,280 1,250 1,260 20,000
1989/03/24 1,260 1,280 1,220 1,280 12,000
1989/03/23 1,240 1,280 1,230 1,260 8,000
1989/03/22 1,280 1,280 1,220 1,220 15,000
1989/03/20 1,290 1,300 1,290 1,300 11,000
1989/03/17 1,300 1,300 1,250 1,290 22,000
1989/03/16 1,300 1,300 1,280 1,280 40,000
1989/03/15 1,300 1,300 1,280 1,280 91,000
1989/03/14 1,290 1,300 1,290 1,300 24,000
1989/03/13 1,290 1,290 1,280 1,290 25,000
1989/03/10 1,280 1,290 1,280 1,290 7,000
1989/03/09 1,300 1,300 1,280 1,280 12,000
1989/03/08 1,280 1,290 1,280 1,290 2,000
1989/03/07 1,300 1,310 1,300 1,300 14,000
1989/03/06 1,320 1,320 1,280 1,310 15,000
1989/03/03 1,310 1,310 1,300 1,300 29,000
1989/03/02 1,270 1,300 1,260 1,260 8,000
1989/03/01 1,280 1,350 1,280 1,310 122,000
1989/02/28 1,330 1,340 1,320 1,320 36,000
1989/02/27 1,320 1,320 1,320 1,320 6,000
1989/02/23 1,300 1,340 1,300 1,340 20,000
1989/02/22 1,260 1,310 1,260 1,300 22,000
1989/02/21 1,330 1,350 1,250 1,250 118,000
1989/02/20 1,330 1,350 1,330 1,340 86,000
1989/02/17 1,300 1,340 1,300 1,330 109,000
1989/02/16 1,330 1,330 1,250 1,300 106,000
1989/02/15 1,320 1,340 1,230 1,340 109,000
1989/02/14 1,340 1,350 1,330 1,340 82,000
1989/02/13 1,340 1,340 1,320 1,340 103,000
1989/02/10 1,320 1,330 1,300 1,330 64,000
1989/02/09 1,310 1,310 1,290 1,310 80,000
1989/02/08 1,330 1,330 1,290 1,290 22,000
1989/02/07 1,330 1,340 1,320 1,340 115,000
1989/02/06 1,320 1,320 1,270 1,310 49,000
1989/02/03 1,280 1,350 1,280 1,330 158,000
1989/02/02 1,230 1,280 1,230 1,240 112,000
1989/02/01 1,250 1,250 1,230 1,230 22,000
1989/01/31 1,290 1,300 1,280 1,290 49,000
1989/01/30 1,280 1,290 1,270 1,290 57,000
1989/01/28 1,260 1,270 1,250 1,260 55,000
1989/01/27 1,190 1,280 1,190 1,250 71,000
1989/01/26 1,180 1,180 1,170 1,180 43,000
1989/01/25 1,180 1,180 1,170 1,180 38,000
1989/01/24 1,180 1,180 1,180 1,180 14,000
1989/01/23 1,180 1,190 1,180 1,190 23,000
1989/01/20 1,160 1,170 1,160 1,170 11,000
1989/01/19 1,160 1,170 1,160 1,170 19,000
1989/01/18 1,170 1,170 1,160 1,160 13,000
1989/01/17 1,160 1,170 1,160 1,160 11,000
1989/01/13 1,140 1,160 1,130 1,130 50,000
1989/01/12 1,150 1,160 1,150 1,160 21,000
1989/01/11 1,150 1,160 1,140 1,160 29,000
1989/01/10 1,170 1,170 1,150 1,150 8,000
1989/01/09 1,160 1,170 1,160 1,160 10,000
1989/01/06 1,160 1,170 1,160 1,160 54,000
1989/01/05 1,150 1,150 1,150 1,150 7,000
1989/01/04 1,160 1,170 1,150 1,150 12,000

このページの先頭へ