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
2002/12/30 334 339 332 339 20,000
2002/12/27 330 333 330 333 20,000
2002/12/26 328 335 328 330 14,000
2002/12/25 325 330 320 328 66,000
2002/12/24 320 325 315 325 77,000
2002/12/20 325 330 320 325 43,000
2002/12/19 330 330 330 330 323,000
2002/12/18 330 330 330 330 15,000
2002/12/17 336 336 330 330 33,000
2002/12/16 340 340 330 336 23,000
2002/12/13 336 336 334 334 24,000
2002/12/12 335 337 331 336 35,000
2002/12/11 331 335 331 335 23,000
2002/12/10 331 339 329 335 76,000
2002/12/09 335 335 325 330 24,000
2002/12/06 340 340 338 340 15,000
2002/12/05 330 340 315 340 36,000
2002/12/04 335 335 325 330 38,000
2002/12/03 334 335 324 335 41,000
2002/12/02 329 334 325 334 24,000
2002/11/29 326 330 322 329 40,000
2002/11/28 323 326 323 324 59,000
2002/11/27 324 324 323 324 28,000
2002/11/26 325 325 324 324 11,000
2002/11/25 319 325 316 325 17,000
2002/11/22 316 319 315 319 47,000
2002/11/21 320 320 316 316 21,000
2002/11/20 314 320 313 320 42,000
2002/11/19 319 319 310 313 37,000
2002/11/18 323 323 315 319 42,000
2002/11/15 323 323 315 323 50,000
2002/11/14 315 323 315 323 9,000
2002/11/13 316 321 315 321 26,000
2002/11/12 318 320 315 315 34,000
2002/11/11 326 326 307 322 18,000
2002/11/08 320 329 310 329 21,000
2002/11/07 320 320 320 320 19,000
2002/11/06 320 320 319 320 19,000
2002/11/05 327 327 320 320 13,000
2002/11/01 323 327 322 327 30,000
2002/10/31 309 323 309 323 21,000
2002/10/30 310 310 303 308 28,000
2002/10/29 308 310 308 310 14,000
2002/10/28 311 311 305 308 19,000
2002/10/25 310 311 310 310 22,000
2002/10/24 309 310 305 310 15,000
2002/10/23 305 310 305 310 47,000
2002/10/22 311 311 306 310 57,000
2002/10/21 315 315 311 313 29,000
2002/10/18 313 316 310 316 17,000
2002/10/17 319 319 313 313 2,000
2002/10/16 315 320 315 320 10,000
2002/10/15 327 327 312 326 13,000
2002/10/11 312 312 305 311 24,000
2002/10/10 307 308 303 304 64,000
2002/10/09 320 320 307 315 45,000
2002/10/08 320 320 319 320 12,000
2002/10/07 330 330 315 320 34,000
2002/10/04 334 334 321 333 22,000
2002/10/03 330 335 321 335 28,000
2002/10/02 329 330 318 330 27,000
2002/10/01 327 327 313 313 36,000
2002/09/30 311 314 311 314 7,000
2002/09/27 320 320 312 320 7,000
2002/09/26 320 321 320 320 17,000
2002/09/25 326 326 325 326 79,000
2002/09/24 320 325 320 325 63,000
2002/09/20 325 325 320 320 11,000
2002/09/19 320 320 319 320 26,000
2002/09/18 320 320 313 320 29,000
2002/09/17 323 325 318 325 39,000
2002/09/13 310 313 307 313 19,000
2002/09/12 310 320 307 315 15,000
2002/09/11 315 315 307 310 55,000
2002/09/10 311 315 308 315 76,000
2002/09/09 315 320 310 310 48,000
2002/09/06 319 319 310 315 63,000
2002/09/05 318 320 318 320 58,000
2002/09/04 327 327 318 318 21,000
2002/09/03 330 330 320 330 45,000
2002/09/02 320 328 320 325 14,000
2002/08/30 321 329 320 329 10,000
2002/08/29 321 325 321 321 17,000
2002/08/28 325 330 321 322 30,000
2002/08/27 330 330 330 330 19,000
2002/08/26 324 330 324 330 52,000
2002/08/23 340 340 334 335 37,000
2002/08/22 335 339 335 339 25,000
2002/08/21 331 338 330 335 14,000
2002/08/20 330 330 330 330 33,000
2002/08/19 337 337 330 330 25,000
2002/08/16 340 340 330 332 17,000
2002/08/15 341 341 340 340 22,000
2002/08/14 330 340 330 340 11,000
2002/08/13 330 330 330 330 10,000
2002/08/12 329 330 329 330 15,000
2002/08/09 333 339 333 339 8,000
2002/08/08 330 330 330 330 5,000
2002/08/07 330 330 326 330 10,000
2002/08/06 336 336 326 326 50,000
2002/08/05 337 340 332 340 20,000
2002/08/02 340 340 332 337 14,000
2002/08/01 344 344 340 340 15,000
2002/07/31 343 345 340 345 27,000
2002/07/30 344 344 340 342 13,000
2002/07/29 345 345 342 343 20,000
2002/07/26 355 355 340 341 18,000
2002/07/25 355 355 350 355 35,000
2002/07/24 359 359 354 354 12,000
2002/07/23 353 359 350 359 23,000
2002/07/22 348 352 348 352 12,000
2002/07/19 353 353 353 353 15,000
2002/07/18 350 351 345 351 28,000
2002/07/17 350 350 350 350 9,000
2002/07/16 350 350 350 350 13,000
2002/07/15 355 357 350 350 13,000
2002/07/12 350 358 350 355 35,000
2002/07/11 350 354 350 353 27,000
2002/07/10 350 350 350 350 7,000
2002/07/09 341 350 341 350 6,000
2002/07/08 358 358 350 350 5,000
2002/07/05 354 354 350 350 16,000
2002/07/04 344 350 344 350 15,000
2002/07/03 340 340 340 340 9,000
2002/07/02 351 351 340 340 18,000
2002/07/01 347 355 347 350 9,000
2002/06/28 343 347 330 347 30,000
2002/06/27 350 350 349 350 7,000
2002/06/26 350 350 345 350 12,000
2002/06/25 341 350 340 350 31,000
2002/06/24 350 350 340 340 25,000
2002/06/21 350 350 349 350 9,000
2002/06/20 350 350 345 350 31,000
2002/06/19 350 350 345 345 15,000
2002/06/18 355 355 355 355 16,000
2002/06/17 360 367 355 355 29,000
2002/06/14 355 355 350 355 42,000
2002/06/13 355 355 355 355 11,000
2002/06/12 360 360 351 355 10,000
2002/06/11 366 366 360 360 4,000
2002/06/10 366 366 366 366 6,000
2002/06/07 370 370 366 368 17,000
2002/06/06 375 380 370 380 43,000
2002/06/05 370 378 370 375 19,000
2002/06/04 374 375 367 370 48,000
2002/06/03 370 370 366 366 14,000
2002/05/31 373 374 370 374 30,000
2002/05/30 363 375 363 375 24,000
2002/05/29 363 363 361 362 13,000
2002/05/28 367 370 360 367 55,000
2002/05/27 365 366 360 366 51,000
2002/05/24 351 365 351 365 48,000
2002/05/23 352 355 350 355 52,000
2002/05/22 352 352 345 346 21,000
2002/05/21 350 350 350 350 27,000
2002/05/20 352 352 349 350 32,000
2002/05/17 345 352 342 352 12,000
2002/05/16 345 345 341 345 22,000
2002/05/15 355 355 350 350 19,000
2002/05/14 340 345 339 345 84,000
2002/05/13 345 345 340 340 42,000
2002/05/10 354 354 354 354 1,000
2002/05/09 346 353 340 353 67,000
2002/05/08 340 344 340 341 27,000
2002/05/07 347 347 340 340 10,000
2002/05/02 344 348 341 348 33,000
2002/05/01 342 345 342 342 11,000
2002/04/30 356 356 341 341 36,000
2002/04/26 362 362 351 356 34,000
2002/04/25 373 373 360 367 53,000
2002/04/24 346 384 345 380 207,000
2002/04/23 355 355 342 348 92,000
2002/04/22 332 360 332 358 222,000
2002/04/19 330 330 316 325 64,000
2002/04/18 306 330 305 330 87,000
2002/04/17 307 308 306 307 30,000
2002/04/16 301 305 300 302 13,000
2002/04/15 304 305 301 305 21,000
2002/04/12 304 304 300 302 17,000
2002/04/11 304 305 304 305 25,000
2002/04/10 302 305 300 305 40,000
2002/04/09 301 302 301 302 2,000
2002/04/08 303 303 302 302 9,000
2002/04/05 304 305 301 303 24,000
2002/04/04 306 306 304 305 22,000
2002/04/03 309 309 306 308 9,000
2002/04/02 307 309 301 309 41,000
2002/04/01 300 308 300 302 45,000
2002/03/29 299 301 296 300 92,000
2002/03/28 290 297 290 294 163,000
2002/03/27 284 290 284 290 45,000
2002/03/26 291 291 283 284 61,000
2002/03/25 286 291 285 288 97,000
2002/03/22 275 285 275 278 96,000
2002/03/20 274 276 274 275 91,000
2002/03/19 268 274 268 274 20,000
2002/03/18 274 274 266 266 8,000
2002/03/15 279 279 275 279 18,000
2002/03/14 276 276 275 275 14,000
2002/03/13 273 279 270 279 8,000
2002/03/12 279 279 275 279 14,000
2002/03/11 269 278 266 275 21,000
2002/03/08 264 270 264 270 22,000
2002/03/07 271 271 265 269 42,000
2002/03/06 268 269 268 268 6,000
2002/03/05 270 272 265 267 17,000
2002/03/04 269 272 267 270 10,000
2002/03/01 266 266 264 265 12,000
2002/02/28 264 264 261 264 15,000
2002/02/27 265 265 263 263 10,000
2002/02/26 268 270 265 265 10,000
2002/02/25 274 274 270 270 16,000
2002/02/22 278 280 276 280 79,000
2002/02/21 276 280 275 278 58,000
2002/02/20 276 276 273 273 16,000
2002/02/19 282 282 275 275 13,000
2002/02/18 277 277 275 275 2,000
2002/02/15 280 281 280 280 28,000
2002/02/14 280 280 276 280 46,000
2002/02/13 272 280 272 280 28,000
2002/02/12 280 280 271 271 23,000
2002/02/08 275 275 271 271 8,000
2002/02/07 270 270 270 270 6,000
2002/02/06 275 275 270 270 22,000
2002/02/05 275 275 271 271 14,000
2002/02/04 276 280 276 280 10,000
2002/02/01 273 273 273 273 6,000
2002/01/31 273 273 272 272 5,000
2002/01/29 273 273 273 273 3,000
2002/01/28 271 284 271 284 8,000
2002/01/25 270 270 270 270 10,000
2002/01/24 280 281 280 280 8,000
2002/01/23 265 285 265 280 12,000
2002/01/22 280 280 265 270 8,000
2002/01/21 268 268 265 265 8,000
2002/01/17 268 270 268 270 10,000
2002/01/16 261 270 261 268 9,000
2002/01/15 265 268 265 268 9,000
2002/01/11 265 265 265 265 3,000
2002/01/10 263 263 263 263 1,000
2002/01/09 263 265 263 265 4,000
2002/01/08 265 265 265 265 6,000
2002/01/07 274 274 261 269 9,000
2002/01/04 259 259 259 259 4,000

このページの先頭へ