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
2007/12/28 701 720 701 720 5,000
2007/12/27 690 710 690 700 15,000
2007/12/26 661 700 661 690 18,000
2007/12/25 666 685 665 681 14,000
2007/12/21 660 665 660 665 8,000
2007/12/20 661 670 651 660 15,000
2007/12/19 664 665 660 660 5,000
2007/12/18 650 669 650 665 7,000
2007/12/17 670 670 660 665 16,000
2007/12/14 670 670 670 670 4,000
2007/12/13 672 672 670 670 2,000
2007/12/12 675 675 655 665 28,000
2007/12/11 680 683 663 665 20,000
2007/12/10 721 721 680 680 13,000
2007/12/07 700 700 700 700 6,000
2007/12/04 715 715 700 700 5,000
2007/12/03 710 720 710 712 3,000
2007/11/29 719 740 719 740 5,000
2007/11/28 702 719 702 719 5,000
2007/11/27 712 712 692 702 6,000
2007/11/26 681 695 680 695 7,000
2007/11/22 650 695 650 695 10,000
2007/11/21 661 682 661 670 25,000
2007/11/20 715 715 690 691 9,000
2007/11/19 719 719 719 719 1,000
2007/11/16 725 725 725 725 5,000
2007/11/15 763 763 733 735 15,000
2007/11/14 753 753 753 753 1,000
2007/11/13 760 760 753 753 3,000
2007/11/12 755 755 755 755 3,000
2007/11/09 771 771 770 771 11,000
2007/11/08 770 770 770 770 11,000
2007/11/06 780 780 780 780 2,000
2007/11/05 780 780 779 780 3,000
2007/11/02 773 773 770 770 4,000
2007/11/01 772 772 772 772 2,000
2007/10/31 770 771 770 771 5,000
2007/10/30 780 780 775 775 3,000
2007/10/29 803 803 775 780 5,000
2007/10/25 782 783 780 780 3,000
2007/10/24 796 796 795 795 4,000
2007/10/23 790 795 783 795 8,000
2007/10/22 780 785 779 780 26,000
2007/10/19 770 770 766 768 25,000
2007/10/18 781 785 781 785 6,000
2007/10/17 781 781 781 781 1,000
2007/10/16 781 781 780 781 4,000
2007/10/15 780 781 780 780 9,000
2007/10/12 780 781 780 781 8,000
2007/10/11 780 780 780 780 2,000
2007/10/10 781 781 780 781 8,000
2007/10/09 782 782 780 780 6,000
2007/10/05 780 781 780 781 7,000
2007/10/04 790 790 790 790 2,000
2007/10/03 781 781 780 781 7,000
2007/10/02 791 791 780 780 10,000
2007/10/01 790 792 781 781 6,000
2007/09/28 755 800 755 800 10,000
2007/09/27 741 760 736 755 20,000
2007/09/26 735 735 731 731 11,000
2007/09/25 785 785 734 735 45,000
2007/09/21 827 827 785 785 9,000
2007/09/20 850 860 820 843 14,000
2007/09/19 880 880 868 868 6,000
2007/09/18 880 880 870 880 19,000
2007/09/14 930 930 901 918 10,000
2007/09/13 927 927 927 927 1,000
2007/09/12 922 922 916 920 4,000
2007/09/11 934 934 920 920 4,000
2007/09/10 943 943 920 920 4,000
2007/09/07 944 945 937 943 9,000
2007/09/06 940 940 930 940 6,000
2007/09/05 940 940 930 930 6,000
2007/09/04 934 937 934 937 4,000
2007/09/03 940 940 920 920 3,000
2007/08/31 930 940 930 940 4,000
2007/08/30 936 936 930 930 2,000
2007/08/29 940 940 905 929 7,000
2007/08/28 940 940 940 940 1,000
2007/08/27 930 930 910 930 8,000
2007/08/24 930 930 930 930 2,000
2007/08/23 930 930 913 930 4,000
2007/08/22 930 930 930 930 3,000
2007/08/21 927 930 927 927 7,000
2007/08/20 950 950 940 940 2,000
2007/08/17 950 951 930 930 150,000
2007/08/16 935 935 912 925 10,000
2007/08/15 945 945 925 925 3,000
2007/08/14 943 943 943 943 1,000
2007/08/13 933 933 933 933 4,000
2007/08/10 944 944 927 937 3,000
2007/08/09 945 945 940 940 5,000
2007/08/08 945 945 933 940 5,000
2007/08/07 940 940 940 940 1,000
2007/08/06 950 950 931 940 6,000
2007/08/03 950 950 950 950 1,000
2007/08/02 950 950 931 941 3,000
2007/08/01 950 950 930 950 6,000
2007/07/30 950 952 950 952 9,000
2007/07/27 950 950 940 950 27,000
2007/07/26 950 950 950 950 3,000
2007/07/25 950 950 950 950 5,000
2007/07/24 950 950 950 950 15,000
2007/07/23 950 950 950 950 6,000
2007/07/20 950 951 950 951 2,000
2007/07/19 950 950 950 950 3,000
2007/07/18 950 950 950 950 3,000
2007/07/17 955 955 950 950 5,000
2007/07/13 950 950 950 950 7,000
2007/07/12 950 950 950 950 2,000
2007/07/11 950 951 947 950 43,000
2007/07/10 955 955 952 952 5,000
2007/07/09 950 950 950 950 5,000
2007/07/06 950 951 950 951 2,000
2007/07/05 950 955 950 950 16,000
2007/07/04 950 950 950 950 20,000
2007/07/03 951 951 951 951 10,000
2007/07/02 951 955 950 950 6,000
2007/06/29 950 957 950 957 12,000
2007/06/28 950 950 945 950 37,000
2007/06/27 970 970 950 950 29,000
2007/06/26 955 955 950 950 10,000
2007/06/25 950 958 950 956 15,000
2007/06/22 957 957 957 957 3,000
2007/06/21 950 951 950 951 5,000
2007/06/20 955 958 955 955 16,000
2007/06/19 958 958 955 955 10,000
2007/06/18 952 962 952 956 10,000
2007/06/15 962 962 945 953 17,000
2007/06/14 951 952 951 952 5,000
2007/06/13 956 956 951 951 2,000
2007/06/12 964 964 956 956 2,000
2007/06/11 955 956 955 955 5,000
2007/06/08 958 958 952 955 3,000
2007/06/07 955 965 951 951 4,000
2007/06/06 970 970 970 970 18,000
2007/06/05 960 970 960 970 7,000
2007/06/04 981 983 960 960 30,000
2007/06/01 960 965 960 961 7,000
2007/05/31 969 969 969 969 2,000
2007/05/30 965 970 960 960 3,000
2007/05/29 960 960 960 960 9,000
2007/05/28 961 967 960 967 4,000
2007/05/25 961 971 961 971 2,000
2007/05/24 961 961 960 961 7,000
2007/05/23 960 960 960 960 2,000
2007/05/22 962 964 960 964 9,000
2007/05/21 959 962 957 962 11,000
2007/05/18 960 960 955 957 14,000
2007/05/17 961 961 960 960 10,000
2007/05/16 965 965 957 961 19,000
2007/05/15 979 979 960 965 4,000
2007/05/14 980 980 961 961 2,000
2007/05/11 961 961 960 960 2,000
2007/05/10 965 965 961 961 2,000
2007/05/09 959 963 959 963 9,000
2007/05/08 957 959 957 959 5,000
2007/05/07 952 969 952 957 7,000
2007/05/02 950 950 945 945 2,000
2007/05/01 940 945 940 945 2,000
2007/04/27 948 948 940 940 7,000
2007/04/26 942 942 922 940 11,000
2007/04/25 937 940 930 940 19,000
2007/04/24 940 940 930 930 3,000
2007/04/23 926 926 913 920 10,000
2007/04/20 920 926 920 926 27,000
2007/04/19 919 919 918 919 7,000
2007/04/18 902 914 895 914 9,000
2007/04/16 918 918 910 917 8,000
2007/04/13 915 915 895 910 23,000
2007/04/12 915 915 915 915 1,000
2007/04/11 909 910 909 910 10,000
2007/04/10 910 910 909 910 12,000
2007/04/09 907 907 907 907 1,000
2007/04/06 895 895 890 890 4,000
2007/04/05 892 898 891 898 4,000
2007/04/04 890 900 890 892 8,000
2007/04/03 889 889 889 889 1,000
2007/04/02 885 887 885 885 3,000
2007/03/30 885 889 884 888 14,000
2007/03/29 885 885 885 885 25,000
2007/03/28 885 885 885 885 2,000
2007/03/27 890 905 890 905 9,000
2007/03/26 900 900 895 895 21,000
2007/03/23 901 920 900 920 18,000
2007/03/22 888 900 888 900 8,000
2007/03/20 886 888 886 888 7,000
2007/03/19 885 886 880 886 22,000
2007/03/16 886 886 882 886 15,000
2007/03/15 885 886 885 886 9,000
2007/03/14 895 896 886 886 15,000
2007/03/13 896 901 896 901 7,000
2007/03/12 900 903 895 899 13,000
2007/03/09 886 900 886 900 6,000
2007/03/08 895 900 890 900 25,000
2007/03/07 900 900 892 895 12,000
2007/03/06 902 907 890 900 34,000
2007/03/05 902 906 902 904 15,000
2007/03/02 902 903 901 901 27,000
2007/03/01 920 920 907 915 19,000
2007/02/28 917 935 917 930 46,000
2007/02/27 973 974 967 967 16,000
2007/02/26 983 985 974 980 19,000
2007/02/23 978 999 960 986 29,000
2007/02/22 1,025 1,030 1,021 1,030 60,000
2007/02/21 1,031 1,031 1,025 1,025 22,000
2007/02/20 1,030 1,035 1,028 1,031 11,000
2007/02/19 1,037 1,037 1,025 1,030 116,000
2007/02/16 1,040 1,044 1,036 1,039 14,000
2007/02/15 1,049 1,049 1,037 1,037 7,000
2007/02/14 1,040 1,040 1,035 1,040 7,000
2007/02/13 1,030 1,042 1,025 1,040 9,000
2007/02/09 1,025 1,044 1,025 1,039 17,000
2007/02/08 1,043 1,043 1,015 1,025 15,000
2007/02/07 1,045 1,045 1,016 1,029 63,000
2007/02/06 1,042 1,055 1,041 1,045 28,000
2007/02/05 1,056 1,056 1,040 1,042 69,000
2007/02/02 1,020 1,042 1,020 1,042 128,000
2007/02/01 1,014 1,019 1,014 1,019 9,000
2007/01/31 1,007 1,013 1,007 1,013 12,000
2007/01/30 1,003 1,014 1,003 1,007 14,000
2007/01/29 1,020 1,020 1,010 1,015 6,000
2007/01/26 991 1,015 991 1,010 50,000
2007/01/25 1,002 1,010 995 1,000 21,000
2007/01/24 975 1,025 975 1,014 48,000
2007/01/23 976 976 974 974 12,000
2007/01/22 980 980 970 974 5,000
2007/01/19 975 975 973 973 3,000
2007/01/18 960 970 960 970 6,000
2007/01/17 957 978 957 978 13,000
2007/01/16 957 960 957 957 4,000
2007/01/15 977 977 955 960 10,000
2007/01/12 937 962 937 962 11,000
2007/01/11 955 969 945 950 26,000
2007/01/10 950 955 950 955 9,000
2007/01/09 945 950 941 950 8,000
2007/01/05 949 949 939 940 4,000
2007/01/04 936 939 936 939 3,000

このページの先頭へ