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
1999/12/30 335 335 334 334 5,000
1999/12/29 336 336 334 334 10,000
1999/12/28 334 335 333 333 10,000
1999/12/27 350 350 327 333 14,000
1999/12/24 325 326 325 325 29,000
1999/12/22 331 336 330 336 47,000
1999/12/21 331 335 315 318 19,000
1999/12/20 361 361 330 330 17,000
1999/12/17 368 368 368 368 23,000
1999/12/16 335 350 335 338 21,000
1999/12/15 349 351 349 350 14,000
1999/12/14 350 351 341 341 8,000
1999/12/13 364 370 364 370 11,000
1999/12/10 345 370 340 369 21,000
1999/12/09 334 334 330 330 17,000
1999/12/08 331 331 330 331 25,000
1999/12/07 347 347 340 340 20,000
1999/12/06 342 350 342 347 7,000
1999/12/03 345 345 340 341 10,000
1999/12/02 347 347 346 347 10,000
1999/12/01 335 346 335 336 32,000
1999/11/30 332 339 332 339 20,000
1999/11/29 333 336 325 330 65,000
1999/11/26 350 350 332 333 91,000
1999/11/25 361 362 351 361 45,000
1999/11/24 370 370 365 369 52,000
1999/11/22 400 400 375 375 44,000
1999/11/19 398 400 390 391 10,000
1999/11/18 395 395 390 395 12,000
1999/11/17 385 386 380 380 34,000
1999/11/16 380 385 380 385 5,000
1999/11/15 385 385 380 380 22,000
1999/11/12 381 382 380 382 17,000
1999/11/11 385 385 380 380 48,000
1999/11/10 387 394 385 385 9,000
1999/11/09 392 394 388 394 15,000
1999/11/08 397 397 392 392 29,000
1999/11/05 395 399 395 395 18,000
1999/11/04 395 395 395 395 16,000
1999/11/02 385 395 385 395 20,000
1999/11/01 385 387 385 386 11,000
1999/10/29 395 395 385 385 16,000
1999/10/28 390 390 385 390 8,000
1999/10/27 390 395 385 386 72,000
1999/10/26 391 400 390 395 11,000
1999/10/25 395 395 384 384 86,000
1999/10/22 420 420 400 400 17,000
1999/10/21 404 406 404 404 17,000
1999/10/20 401 410 401 410 15,000
1999/10/19 401 409 400 400 20,000
1999/10/18 433 433 385 390 66,000
1999/10/15 437 437 430 433 19,000
1999/10/13 415 439 415 437 8,000
1999/10/12 415 415 415 415 10,000
1999/10/08 415 415 410 410 37,000
1999/10/07 425 425 420 421 85,000
1999/10/06 420 425 420 420 14,000
1999/10/05 440 440 440 440 2,000
1999/10/04 411 440 411 440 49,000
1999/10/01 420 420 411 418 79,000
1999/09/30 433 433 420 420 46,000
1999/09/29 425 430 425 430 7,000
1999/09/28 429 430 422 425 12,000
1999/09/27 440 440 440 440 7,000
1999/09/24 440 440 430 440 30,000
1999/09/22 440 443 436 439 58,000
1999/09/21 451 451 440 440 45,000
1999/09/20 455 460 450 450 39,000
1999/09/17 469 469 448 455 38,000
1999/09/16 475 480 470 470 28,000
1999/09/14 471 475 471 475 15,000
1999/09/13 500 500 472 482 52,000
1999/09/10 500 515 495 500 67,000
1999/09/09 504 504 500 500 17,000
1999/09/08 504 504 504 504 11,000
1999/09/07 503 515 500 515 33,000
1999/09/06 500 502 498 502 38,000
1999/09/03 500 500 490 495 41,000
1999/09/02 510 510 510 510 22,000
1999/09/01 515 515 501 501 37,000
1999/08/31 525 530 511 511 25,000
1999/08/30 525 530 525 525 6,000
1999/08/27 529 529 525 525 15,000
1999/08/26 525 530 525 525 18,000
1999/08/25 526 534 525 525 18,000
1999/08/24 525 534 525 530 24,000
1999/08/23 505 523 505 523 24,000
1999/08/20 510 515 500 510 28,000
1999/08/19 520 520 510 511 25,000
1999/08/18 520 525 520 520 20,000
1999/08/17 530 531 520 520 33,000
1999/08/16 521 538 520 520 65,000
1999/08/13 530 530 520 520 18,000
1999/08/12 515 530 515 530 31,000
1999/08/11 520 520 515 515 4,000
1999/08/10 510 520 505 520 19,000
1999/08/09 510 510 500 510 29,000
1999/08/06 529 529 516 516 12,000
1999/08/05 544 544 510 530 70,000
1999/08/04 570 570 540 550 37,000
1999/08/03 575 575 560 560 15,000
1999/08/02 571 571 561 561 20,000
1999/07/30 585 590 570 590 24,000
1999/07/29 580 595 580 590 28,000
1999/07/28 583 585 566 570 21,000
1999/07/27 578 585 570 570 30,000
1999/07/26 577 590 577 578 26,000
1999/07/23 589 600 575 575 33,000
1999/07/22 620 620 580 590 41,000
1999/07/21 590 615 585 615 112,000
1999/07/19 590 595 585 593 42,000
1999/07/16 610 612 587 587 35,000
1999/07/15 591 618 591 609 72,000
1999/07/14 598 600 586 590 87,000
1999/07/13 625 625 598 608 45,000
1999/07/12 640 650 621 625 83,000
1999/07/09 628 640 599 640 337,000
1999/07/08 585 629 585 629 425,000
1999/07/07 545 568 544 568 119,000
1999/07/06 545 545 538 544 40,000
1999/07/05 516 545 516 536 98,000
1999/07/02 535 535 530 532 23,000
1999/07/01 535 535 530 535 34,000
1999/06/30 539 540 535 535 28,000
1999/06/29 530 539 530 535 12,000
1999/06/28 540 545 535 540 31,000
1999/06/25 530 535 530 530 27,000
1999/06/24 550 550 530 531 35,000
1999/06/23 557 557 550 550 26,000
1999/06/22 563 563 550 555 37,000
1999/06/21 561 563 557 563 44,000
1999/06/18 560 563 550 563 91,000
1999/06/17 565 565 550 563 68,000
1999/06/16 550 565 531 565 97,000
1999/06/15 520 540 519 540 33,000
1999/06/14 512 519 512 519 8,000
1999/06/11 510 514 500 510 27,000
1999/06/10 500 500 491 500 23,000
1999/06/09 481 496 481 490 11,000
1999/06/08 494 500 494 500 15,000
1999/06/07 499 499 499 499 1,000
1999/06/04 494 500 490 500 11,000
1999/06/03 481 494 481 493 23,000
1999/06/02 480 498 480 498 37,000
1999/06/01 485 485 481 485 48,000
1999/05/31 495 495 480 485 23,000
1999/05/28 498 500 490 490 70,000
1999/05/27 502 510 502 507 13,000
1999/05/26 500 500 500 500 5,000
1999/05/25 499 505 496 500 16,000
1999/05/24 518 518 500 500 5,000
1999/05/21 495 500 490 490 53,000
1999/05/20 509 509 500 505 22,000
1999/05/19 513 513 505 505 24,000
1999/05/18 516 516 510 510 14,000
1999/05/17 525 525 515 515 38,000
1999/05/14 541 541 535 535 11,000
1999/05/13 550 550 540 540 13,000
1999/05/12 552 552 550 550 40,000
1999/05/11 550 554 545 550 20,000
1999/05/10 535 552 535 550 56,000
1999/05/07 555 555 545 545 83,000
1999/05/06 540 552 538 546 50,000
1999/04/30 540 545 531 535 41,000
1999/04/28 530 560 530 535 138,000
1999/04/27 501 530 500 524 137,000
1999/04/26 500 505 495 495 60,000
1999/04/23 490 500 490 499 39,000
1999/04/22 495 500 485 495 25,000
1999/04/21 485 495 485 495 31,000
1999/04/20 500 501 490 490 34,000
1999/04/19 505 505 499 500 24,000
1999/04/16 503 505 500 500 26,000
1999/04/15 505 509 500 505 32,000
1999/04/14 511 511 491 501 43,000
1999/04/13 511 511 505 505 20,000
1999/04/12 505 519 491 491 72,000
1999/04/09 492 504 486 504 72,000
1999/04/08 485 498 475 486 43,000
1999/04/07 495 495 476 480 66,000
1999/04/06 507 507 486 495 62,000
1999/04/05 466 510 466 499 109,000
1999/04/02 456 470 456 465 66,000
1999/04/01 435 438 424 438 44,000
1999/03/31 440 440 424 424 11,000
1999/03/30 448 449 441 441 15,000
1999/03/29 450 450 445 445 9,000
1999/03/26 456 456 450 450 31,000
1999/03/25 454 455 442 455 93,000
1999/03/24 445 445 440 444 40,000
1999/03/23 445 456 430 445 49,000
1999/03/19 449 456 447 447 76,000
1999/03/18 450 460 448 450 163,000
1999/03/17 439 445 435 441 113,000
1999/03/16 415 435 415 433 41,000
1999/03/15 417 417 410 411 87,000
1999/03/12 428 428 415 416 42,000
1999/03/11 423 425 415 415 29,000
1999/03/10 419 429 419 429 50,000
1999/03/09 418 419 415 418 19,000
1999/03/08 415 415 400 400 105,000
1999/03/05 415 415 410 415 63,000
1999/03/04 401 411 400 410 17,000
1999/03/03 400 403 399 400 40,000
1999/03/02 397 400 397 400 9,000
1999/03/01 401 402 397 397 27,000
1999/02/26 400 401 400 401 9,000
1999/02/25 406 406 399 399 41,000
1999/02/24 407 407 401 401 11,000
1999/02/23 412 419 408 419 23,000
1999/02/22 419 419 410 412 17,000
1999/02/19 419 420 411 420 27,000
1999/02/18 410 420 410 420 8,000
1999/02/17 415 415 410 410 8,000
1999/02/16 414 420 414 420 11,000
1999/02/15 410 420 410 419 16,000
1999/02/12 411 411 401 402 23,000
1999/02/10 407 410 406 406 15,000
1999/02/09 410 410 407 407 8,000
1999/02/05 420 420 410 410 26,000
1999/02/04 420 420 415 420 24,000
1999/02/03 421 425 420 425 5,000
1999/02/02 430 430 420 420 7,000
1999/02/01 420 430 420 420 11,000
1999/01/29 400 420 400 410 27,000
1999/01/28 410 410 404 404 21,000
1999/01/27 406 406 405 406 23,000
1999/01/26 405 405 395 401 20,000
1999/01/25 400 400 400 400 6,000
1999/01/22 412 412 411 411 23,000
1999/01/21 410 410 410 410 10,000
1999/01/20 410 410 400 410 36,000
1999/01/19 400 400 395 400 25,000
1999/01/18 395 400 395 400 19,000
1999/01/14 400 402 395 395 22,000
1999/01/13 400 402 400 402 7,000
1999/01/12 400 401 400 400 19,000
1999/01/11 420 420 400 400 13,000
1999/01/08 410 420 401 401 24,000
1999/01/07 410 410 410 410 1,000
1999/01/06 405 410 400 410 22,000
1999/01/05 411 411 405 405 3,000
1999/01/04 410 410 410 410 1,000

このページの先頭へ