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
2014/12/30 1,135 1,145 1,123 1,136 76,400
2014/12/29 1,147 1,148 1,123 1,136 67,000
2014/12/26 1,114 1,146 1,112 1,143 97,600
2014/12/25 1,127 1,127 1,107 1,113 77,200
2014/12/24 1,143 1,149 1,124 1,126 156,600
2014/12/22 1,118 1,137 1,107 1,137 109,700
2014/12/19 1,102 1,123 1,102 1,123 117,300
2014/12/18 1,081 1,104 1,081 1,101 114,500
2014/12/17 1,046 1,087 1,046 1,063 105,300
2014/12/16 1,068 1,073 1,055 1,058 209,500
2014/12/15 1,076 1,082 1,070 1,073 86,500
2014/12/12 1,094 1,108 1,082 1,082 204,600
2014/12/11 1,116 1,118 1,104 1,106 131,500
2014/12/10 1,130 1,140 1,117 1,123 80,900
2014/12/09 1,124 1,144 1,124 1,132 78,300
2014/12/08 1,148 1,152 1,139 1,142 88,300
2014/12/05 1,144 1,145 1,137 1,144 51,700
2014/12/04 1,146 1,152 1,139 1,148 88,400
2014/12/03 1,145 1,158 1,143 1,147 125,400
2014/12/02 1,140 1,145 1,125 1,139 77,400
2014/12/01 1,153 1,162 1,143 1,150 99,900
2014/11/28 1,145 1,159 1,139 1,154 110,700
2014/11/27 1,126 1,145 1,121 1,138 133,400
2014/11/26 1,120 1,135 1,116 1,122 73,500
2014/11/25 1,134 1,134 1,112 1,118 81,300
2014/11/21 1,118 1,125 1,111 1,121 78,600
2014/11/20 1,109 1,126 1,109 1,117 146,400
2014/11/19 1,135 1,139 1,109 1,109 135,400
2014/11/18 1,110 1,135 1,110 1,133 81,000
2014/11/17 1,145 1,145 1,110 1,112 101,300
2014/11/14 1,165 1,165 1,138 1,145 110,400
2014/11/13 1,138 1,150 1,136 1,144 68,500
2014/11/12 1,160 1,162 1,143 1,143 55,000
2014/11/11 1,161 1,165 1,141 1,150 64,300
2014/11/10 1,149 1,162 1,145 1,158 45,300
2014/11/07 1,141 1,155 1,134 1,152 63,700
2014/11/06 1,150 1,162 1,129 1,131 116,200
2014/11/05 1,132 1,164 1,128 1,158 277,800
2014/11/04 1,138 1,148 1,112 1,133 349,100
2014/10/31 1,101 1,104 1,076 1,099 324,900
2014/10/30 1,085 1,089 1,075 1,087 276,800
2014/10/29 1,099 1,102 1,084 1,089 97,100
2014/10/28 1,103 1,108 1,084 1,088 54,600
2014/10/27 1,103 1,114 1,088 1,109 81,600
2014/10/24 1,112 1,114 1,089 1,098 79,000
2014/10/23 1,115 1,115 1,079 1,088 146,600
2014/10/22 1,120 1,129 1,110 1,124 72,500
2014/10/21 1,145 1,147 1,092 1,100 207,900
2014/10/20 1,104 1,144 1,104 1,143 166,800
2014/10/17 1,080 1,102 1,066 1,067 192,000
2014/10/16 1,070 1,095 1,068 1,073 177,300
2014/10/15 1,113 1,123 1,090 1,100 180,800
2014/10/14 1,060 1,117 1,055 1,102 389,800
2014/10/10 1,067 1,089 1,054 1,060 234,500
2014/10/09 1,104 1,112 1,076 1,076 254,200
2014/10/08 1,091 1,100 1,079 1,095 165,800
2014/10/07 1,155 1,157 1,111 1,112 193,200
2014/10/06 1,126 1,161 1,100 1,152 264,500
2014/10/03 1,116 1,137 1,116 1,125 118,400
2014/10/02 1,146 1,146 1,118 1,120 175,500
2014/10/01 1,168 1,170 1,152 1,155 98,900
2014/09/30 1,170 1,170 1,146 1,161 196,600
2014/09/29 1,152 1,170 1,147 1,169 174,300
2014/09/26 1,127 1,150 1,122 1,145 225,300
2014/09/25 1,139 1,143 1,130 1,134 251,300
2014/09/24 1,135 1,135 1,126 1,131 157,700
2014/09/22 1,140 1,148 1,130 1,137 114,100
2014/09/19 1,133 1,149 1,133 1,140 228,300
2014/09/18 1,145 1,155 1,136 1,138 192,300
2014/09/17 1,155 1,156 1,145 1,146 224,300
2014/09/16 1,171 1,172 1,156 1,159 156,500
2014/09/12 1,166 1,175 1,166 1,171 157,800
2014/09/11 1,176 1,180 1,168 1,171 111,200
2014/09/10 1,173 1,180 1,169 1,171 101,300
2014/09/09 1,177 1,185 1,172 1,180 63,800
2014/09/08 1,186 1,190 1,171 1,176 148,600
2014/09/05 1,210 1,210 1,184 1,185 96,000
2014/09/04 1,210 1,210 1,199 1,199 64,800
2014/09/03 1,228 1,233 1,208 1,209 104,000
2014/09/02 1,237 1,241 1,213 1,214 184,100
2014/09/01 1,213 1,228 1,211 1,227 93,700
2014/08/29 1,210 1,217 1,201 1,206 105,100
2014/08/28 1,216 1,217 1,205 1,211 119,900
2014/08/27 1,218 1,226 1,214 1,218 58,800
2014/08/26 1,213 1,224 1,209 1,217 100,700
2014/08/25 1,213 1,225 1,210 1,219 113,100
2014/08/22 1,232 1,233 1,211 1,211 167,400
2014/08/21 1,236 1,240 1,229 1,236 124,400
2014/08/20 1,235 1,240 1,231 1,236 130,400
2014/08/19 1,228 1,237 1,224 1,231 108,000
2014/08/18 1,219 1,232 1,207 1,224 192,000
2014/08/15 1,193 1,226 1,189 1,216 279,200
2014/08/14 1,203 1,211 1,194 1,196 317,300
2014/08/13 1,200 1,217 1,200 1,204 98,600
2014/08/12 1,193 1,213 1,188 1,203 133,100
2014/08/11 1,181 1,197 1,171 1,197 172,400
2014/08/08 1,189 1,199 1,160 1,163 214,800
2014/08/07 1,181 1,196 1,179 1,196 112,000
2014/08/06 1,196 1,196 1,179 1,186 100,200
2014/08/05 1,202 1,209 1,196 1,196 124,700
2014/08/04 1,206 1,218 1,200 1,210 130,400
2014/08/01 1,209 1,217 1,200 1,213 139,900
2014/07/31 1,234 1,239 1,224 1,226 156,000
2014/07/30 1,238 1,238 1,223 1,233 122,500
2014/07/29 1,246 1,249 1,231 1,238 111,100
2014/07/28 1,223 1,243 1,210 1,239 203,100
2014/07/25 1,202 1,218 1,200 1,217 125,800
2014/07/24 1,200 1,210 1,194 1,203 112,200
2014/07/23 1,212 1,223 1,203 1,204 95,500
2014/07/22 1,207 1,218 1,203 1,214 102,900
2014/07/18 1,215 1,220 1,197 1,198 198,900
2014/07/17 1,223 1,232 1,221 1,227 139,100
2014/07/16 1,237 1,237 1,220 1,227 295,500
2014/07/15 1,268 1,269 1,251 1,257 128,900
2014/07/14 1,258 1,264 1,240 1,257 173,600
2014/07/11 1,234 1,259 1,227 1,258 290,100
2014/07/10 1,256 1,267 1,240 1,245 326,100
2014/07/09 1,235 1,252 1,230 1,247 190,400
2014/07/08 1,270 1,270 1,234 1,254 309,500
2014/07/07 1,295 1,305 1,251 1,268 571,100
2014/07/04 1,350 1,363 1,347 1,350 190,100
2014/07/03 1,324 1,345 1,317 1,337 189,100
2014/07/02 1,314 1,370 1,310 1,330 521,800
2014/07/01 1,309 1,315 1,290 1,294 241,900
2014/06/30 1,288 1,310 1,277 1,299 270,700
2014/06/27 1,282 1,290 1,272 1,287 114,100
2014/06/26 1,286 1,292 1,276 1,286 129,000
2014/06/25 1,291 1,302 1,285 1,285 97,600
2014/06/24 1,308 1,308 1,291 1,296 110,100
2014/06/23 1,295 1,304 1,281 1,300 195,800
2014/06/20 1,287 1,296 1,281 1,286 216,500
2014/06/19 1,296 1,304 1,284 1,291 208,700
2014/06/18 1,298 1,314 1,293 1,303 161,100
2014/06/17 1,310 1,322 1,308 1,309 107,400
2014/06/16 1,315 1,325 1,303 1,306 207,400
2014/06/13 1,293 1,314 1,286 1,306 209,900
2014/06/12 1,300 1,313 1,294 1,300 121,700
2014/06/11 1,273 1,310 1,273 1,309 135,100
2014/06/10 1,313 1,313 1,265 1,273 121,900
2014/06/09 1,307 1,312 1,275 1,290 154,900
2014/06/06 1,277 1,316 1,274 1,292 473,800
2014/06/05 1,275 1,276 1,261 1,267 115,100
2014/06/04 1,249 1,295 1,242 1,271 393,000
2014/06/03 1,228 1,243 1,213 1,241 143,200
2014/06/02 1,216 1,223 1,201 1,223 123,200
2014/05/30 1,214 1,215 1,203 1,210 83,300
2014/05/29 1,207 1,215 1,195 1,211 82,500
2014/05/28 1,211 1,214 1,203 1,207 66,900
2014/05/27 1,215 1,218 1,191 1,206 111,400
2014/05/26 1,210 1,214 1,197 1,207 94,000
2014/05/23 1,199 1,214 1,197 1,201 165,100
2014/05/22 1,180 1,206 1,177 1,191 121,200
2014/05/21 1,171 1,174 1,151 1,165 80,300
2014/05/20 1,180 1,192 1,168 1,170 106,000
2014/05/19 1,209 1,209 1,170 1,172 138,200
2014/05/16 1,200 1,208 1,191 1,201 236,500
2014/05/15 1,220 1,223 1,200 1,223 190,200
2014/05/14 1,188 1,225 1,185 1,221 262,200
2014/05/13 1,213 1,213 1,200 1,206 146,400
2014/05/12 1,204 1,211 1,188 1,199 192,500
2014/05/09 1,197 1,212 1,191 1,201 188,600
2014/05/08 1,202 1,213 1,195 1,198 175,400
2014/05/07 1,220 1,227 1,201 1,206 200,600
2014/05/02 1,200 1,223 1,194 1,223 325,800
2014/05/01 1,173 1,198 1,162 1,197 212,100
2014/04/30 1,158 1,165 1,133 1,155 253,500
2014/04/28 1,160 1,166 1,130 1,140 522,700
2014/04/25 1,161 1,178 1,150 1,167 166,200
2014/04/24 1,196 1,196 1,161 1,161 167,200
2014/04/23 1,177 1,198 1,177 1,196 121,700
2014/04/22 1,197 1,200 1,172 1,174 100,500
2014/04/21 1,179 1,205 1,179 1,188 128,300
2014/04/18 1,188 1,188 1,174 1,179 87,000
2014/04/17 1,189 1,189 1,166 1,179 189,700
2014/04/16 1,175 1,190 1,158 1,188 253,100
2014/04/15 1,131 1,165 1,125 1,163 290,100
2014/04/14 1,094 1,127 1,094 1,113 169,700
2014/04/11 1,076 1,115 1,070 1,101 190,300
2014/04/10 1,132 1,139 1,095 1,105 199,400
2014/04/09 1,113 1,136 1,109 1,118 225,500
2014/04/08 1,151 1,159 1,124 1,140 400,200
2014/04/07 1,169 1,184 1,145 1,160 432,500
2014/04/04 1,214 1,255 1,205 1,246 222,400
2014/04/03 1,234 1,242 1,225 1,226 154,000
2014/04/02 1,239 1,247 1,221 1,237 356,000
2014/04/01 1,196 1,231 1,181 1,215 382,100
2014/03/31 1,206 1,206 1,181 1,205 196,000
2014/03/28 1,227 1,227 1,185 1,195 367,000
2014/03/27 1,206 1,235 1,201 1,227 238,000
2014/03/26 1,203 1,237 1,196 1,224 295,000
2014/03/25 1,188 1,217 1,182 1,202 250,000
2014/03/24 1,147 1,185 1,138 1,181 303,000
2014/03/20 1,143 1,150 1,109 1,117 183,000
2014/03/19 1,159 1,159 1,130 1,143 97,000
2014/03/18 1,165 1,187 1,148 1,150 122,000
2014/03/17 1,170 1,178 1,127 1,135 228,000
2014/03/14 1,158 1,184 1,158 1,170 179,000
2014/03/13 1,210 1,217 1,198 1,203 147,000
2014/03/12 1,210 1,210 1,190 1,190 91,000
2014/03/11 1,213 1,215 1,200 1,210 205,000
2014/03/10 1,213 1,226 1,210 1,212 216,000
2014/03/07 1,191 1,208 1,191 1,197 170,000
2014/03/06 1,169 1,191 1,160 1,189 132,000
2014/03/05 1,140 1,168 1,138 1,166 150,000
2014/03/04 1,120 1,129 1,111 1,123 60,000
2014/03/03 1,128 1,128 1,095 1,123 116,000
2014/02/28 1,144 1,145 1,115 1,135 186,000
2014/02/27 1,169 1,171 1,143 1,143 189,000
2014/02/26 1,177 1,186 1,122 1,173 212,000
2014/02/25 1,208 1,217 1,208 1,213 220,000
2014/02/24 1,192 1,213 1,191 1,208 355,000
2014/02/21 1,146 1,184 1,146 1,181 94,000
2014/02/20 1,165 1,174 1,144 1,144 117,000
2014/02/19 1,111 1,183 1,111 1,175 356,000
2014/02/18 1,081 1,118 1,081 1,106 145,000
2014/02/17 1,093 1,093 1,068 1,087 61,000
2014/02/14 1,098 1,105 1,060 1,077 146,000
2014/02/13 1,120 1,124 1,094 1,095 138,000
2014/02/12 1,105 1,126 1,105 1,119 97,000
2014/02/10 1,099 1,105 1,088 1,104 157,000
2014/02/07 1,066 1,087 1,066 1,076 256,000
2014/02/06 1,060 1,077 1,050 1,068 145,000
2014/02/05 1,050 1,065 1,036 1,053 175,000
2014/02/04 1,001 1,041 1,000 1,023 328,000
2014/02/03 1,142 1,145 1,106 1,108 220,000
2014/01/31 1,162 1,169 1,145 1,154 169,000
2014/01/30 1,170 1,171 1,154 1,161 145,000
2014/01/29 1,186 1,195 1,177 1,185 104,000
2014/01/28 1,167 1,187 1,157 1,168 293,000
2014/01/27 1,172 1,181 1,148 1,148 491,000
2014/01/24 1,196 1,235 1,190 1,214 727,000
2014/01/23 1,200 1,201 1,187 1,198 378,000
2014/01/22 1,198 1,204 1,180 1,202 244,000
2014/01/21 1,180 1,200 1,177 1,187 348,000
2014/01/20 1,188 1,188 1,167 1,175 286,000
2014/01/17 1,183 1,190 1,178 1,180 323,000
2014/01/16 1,184 1,201 1,178 1,179 297,000
2014/01/15 1,170 1,184 1,170 1,182 256,000
2014/01/14 1,169 1,182 1,160 1,168 281,000
2014/01/10 1,177 1,181 1,162 1,180 436,000
2014/01/09 1,191 1,193 1,169 1,177 762,000
2014/01/08 1,238 1,240 1,167 1,192 1,049,000
2014/01/07 1,236 1,258 1,233 1,253 134,000
2014/01/06 1,243 1,259 1,228 1,236 173,000

このページの先頭へ