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
2023/12/29 1,597 1,605 1,590 1,600 81,800
2023/12/28 1,592 1,603 1,588 1,594 76,400
2023/12/27 1,613 1,613 1,597 1,600 100,600
2023/12/26 1,630 1,631 1,587 1,600 98,500
2023/12/25 1,642 1,642 1,623 1,626 70,400
2023/12/22 1,609 1,620 1,605 1,615 84,500
2023/12/21 1,586 1,600 1,580 1,593 49,500
2023/12/20 1,598 1,607 1,585 1,593 69,900
2023/12/19 1,576 1,586 1,559 1,586 48,400
2023/12/18 1,560 1,567 1,547 1,563 41,100
2023/12/15 1,572 1,573 1,555 1,565 54,000
2023/12/14 1,562 1,575 1,554 1,565 42,400
2023/12/13 1,583 1,583 1,564 1,572 42,400
2023/12/12 1,588 1,593 1,566 1,568 48,700
2023/12/11 1,576 1,588 1,553 1,585 93,500
2023/12/08 1,568 1,576 1,526 1,536 88,100
2023/12/07 1,578 1,583 1,561 1,569 57,500
2023/12/06 1,551 1,598 1,548 1,591 92,300
2023/12/05 1,540 1,567 1,540 1,543 51,200
2023/12/04 1,521 1,543 1,507 1,540 84,000
2023/12/01 1,515 1,554 1,515 1,539 121,600
2023/11/30 1,486 1,498 1,474 1,485 114,900
2023/11/29 1,516 1,519 1,491 1,492 68,300
2023/11/28 1,505 1,519 1,500 1,517 35,300
2023/11/27 1,508 1,510 1,497 1,500 36,700
2023/11/24 1,510 1,513 1,494 1,500 19,000
2023/11/22 1,476 1,499 1,476 1,495 20,000
2023/11/21 1,485 1,493 1,469 1,479 44,800
2023/11/20 1,516 1,517 1,484 1,484 58,600
2023/11/17 1,485 1,509 1,485 1,507 37,000
2023/11/16 1,498 1,502 1,475 1,482 43,600
2023/11/15 1,496 1,504 1,491 1,500 41,300
2023/11/14 1,496 1,497 1,487 1,490 26,700
2023/11/13 1,494 1,501 1,481 1,483 34,600
2023/11/10 1,461 1,492 1,461 1,487 76,400
2023/11/09 1,465 1,481 1,461 1,471 66,700
2023/11/08 1,501 1,501 1,461 1,464 78,200
2023/11/07 1,516 1,518 1,486 1,491 64,900
2023/11/06 1,527 1,527 1,503 1,516 62,800
2023/11/02 1,527 1,527 1,488 1,501 62,900
2023/11/01 1,530 1,533 1,503 1,509 78,500
2023/10/31 1,495 1,503 1,482 1,503 127,600
2023/10/30 1,487 1,496 1,459 1,470 443,000
2023/10/27 1,495 1,506 1,487 1,500 138,700
2023/10/26 1,485 1,501 1,467 1,477 96,900
2023/10/25 1,490 1,510 1,483 1,491 84,800
2023/10/24 1,503 1,507 1,468 1,490 121,300
2023/10/23 1,521 1,521 1,499 1,501 87,000
2023/10/20 1,515 1,527 1,505 1,518 60,400
2023/10/19 1,520 1,529 1,514 1,516 76,900
2023/10/18 1,550 1,558 1,518 1,526 86,600
2023/10/17 1,541 1,550 1,516 1,525 89,500
2023/10/16 1,539 1,552 1,519 1,527 119,800
2023/10/13 1,532 1,564 1,527 1,537 120,900
2023/10/12 1,509 1,544 1,502 1,538 111,000
2023/10/11 1,522 1,528 1,497 1,500 218,600
2023/10/10 1,584 1,590 1,512 1,532 473,000
2023/10/06 1,380 1,413 1,380 1,384 96,600
2023/10/05 1,381 1,397 1,374 1,393 113,400
2023/10/04 1,381 1,391 1,363 1,381 171,700
2023/10/03 1,400 1,404 1,387 1,388 74,400
2023/10/02 1,415 1,427 1,401 1,402 54,200
2023/09/29 1,410 1,424 1,399 1,403 71,800
2023/09/28 1,422 1,432 1,410 1,414 75,700
2023/09/27 1,423 1,427 1,400 1,425 85,400
2023/09/26 1,421 1,423 1,406 1,418 65,400
2023/09/25 1,415 1,419 1,400 1,417 59,400
2023/09/22 1,391 1,411 1,388 1,403 57,800
2023/09/21 1,437 1,441 1,407 1,408 77,500
2023/09/20 1,454 1,454 1,419 1,423 84,900
2023/09/19 1,445 1,462 1,437 1,451 84,500
2023/09/15 1,430 1,438 1,419 1,434 70,400
2023/09/14 1,416 1,424 1,409 1,419 41,400
2023/09/13 1,440 1,440 1,409 1,417 55,800
2023/09/12 1,419 1,437 1,417 1,435 63,000
2023/09/11 1,407 1,413 1,398 1,408 36,700
2023/09/08 1,403 1,417 1,398 1,402 93,200
2023/09/07 1,412 1,423 1,405 1,415 111,100
2023/09/06 1,414 1,420 1,401 1,420 69,200
2023/09/05 1,407 1,413 1,398 1,412 95,900
2023/09/04 1,384 1,407 1,381 1,406 90,800
2023/09/01 1,344 1,377 1,344 1,377 95,600
2023/08/31 1,332 1,355 1,332 1,342 109,400
2023/08/30 1,333 1,339 1,320 1,330 155,900
2023/08/29 1,336 1,343 1,317 1,334 106,600
2023/08/28 1,336 1,338 1,323 1,331 153,600
2023/08/25 1,333 1,342 1,328 1,332 71,100
2023/08/24 1,337 1,350 1,333 1,350 81,100
2023/08/23 1,333 1,340 1,325 1,340 84,600
2023/08/22 1,332 1,341 1,320 1,341 150,100
2023/08/21 1,341 1,347 1,328 1,330 106,600
2023/08/18 1,338 1,341 1,334 1,340 62,500
2023/08/17 1,343 1,348 1,331 1,348 87,700
2023/08/16 1,331 1,343 1,327 1,341 62,600
2023/08/15 1,341 1,345 1,333 1,344 73,300
2023/08/14 1,354 1,355 1,332 1,338 75,800
2023/08/10 1,326 1,357 1,321 1,354 129,900
2023/08/09 1,317 1,318 1,305 1,316 50,100
2023/08/08 1,310 1,326 1,310 1,323 76,100
2023/08/07 1,287 1,303 1,279 1,302 60,000
2023/08/04 1,271 1,287 1,269 1,287 47,200
2023/08/03 1,284 1,289 1,266 1,271 103,900
2023/08/02 1,280 1,296 1,275 1,289 130,100
2023/08/01 1,285 1,295 1,280 1,294 71,100
2023/07/31 1,288 1,292 1,278 1,283 94,200
2023/07/28 1,255 1,269 1,248 1,268 120,200
2023/07/27 1,263 1,267 1,254 1,267 62,900
2023/07/26 1,269 1,269 1,258 1,263 51,900
2023/07/25 1,273 1,287 1,273 1,277 102,300
2023/07/24 1,250 1,269 1,246 1,268 86,400
2023/07/21 1,240 1,250 1,236 1,241 86,500
2023/07/20 1,236 1,243 1,233 1,240 70,700
2023/07/19 1,236 1,241 1,224 1,236 170,400
2023/07/18 1,231 1,241 1,229 1,235 54,100
2023/07/14 1,235 1,240 1,225 1,232 68,100
2023/07/13 1,230 1,230 1,215 1,228 58,900
2023/07/12 1,239 1,244 1,230 1,230 51,000
2023/07/11 1,250 1,259 1,235 1,235 118,900
2023/07/10 1,246 1,257 1,238 1,241 199,200
2023/07/07 1,282 1,290 1,260 1,276 221,900
2023/07/06 1,280 1,286 1,270 1,286 69,000
2023/07/05 1,277 1,295 1,271 1,289 50,800
2023/07/04 1,298 1,298 1,279 1,280 53,300
2023/07/03 1,298 1,315 1,298 1,311 47,900
2023/06/30 1,312 1,316 1,291 1,293 63,700
2023/06/29 1,331 1,336 1,308 1,316 94,000
2023/06/28 1,315 1,331 1,310 1,331 60,900
2023/06/27 1,298 1,306 1,292 1,303 55,300
2023/06/26 1,299 1,311 1,283 1,302 37,400
2023/06/23 1,322 1,329 1,299 1,304 61,900
2023/06/22 1,331 1,339 1,323 1,324 39,800
2023/06/21 1,318 1,341 1,316 1,331 68,700
2023/06/20 1,318 1,318 1,301 1,316 53,900
2023/06/19 1,340 1,340 1,314 1,320 55,900
2023/06/16 1,317 1,337 1,310 1,336 128,000
2023/06/15 1,301 1,319 1,301 1,308 53,800
2023/06/14 1,309 1,314 1,298 1,303 93,500
2023/06/13 1,300 1,305 1,290 1,295 77,100
2023/06/12 1,294 1,298 1,287 1,297 65,400
2023/06/09 1,280 1,300 1,277 1,285 99,300
2023/06/08 1,276 1,295 1,268 1,277 147,400
2023/06/07 1,311 1,332 1,280 1,281 157,800
2023/06/06 1,280 1,292 1,261 1,281 107,100
2023/06/05 1,335 1,343 1,302 1,307 92,000
2023/06/02 1,307 1,322 1,299 1,305 92,900
2023/06/01 1,314 1,328 1,309 1,311 118,000
2023/05/31 1,344 1,353 1,304 1,304 150,500
2023/05/30 1,371 1,371 1,352 1,364 50,700
2023/05/29 1,404 1,404 1,379 1,379 49,800
2023/05/26 1,408 1,408 1,383 1,386 81,000
2023/05/25 1,391 1,400 1,386 1,396 42,800
2023/05/24 1,389 1,403 1,386 1,395 51,300
2023/05/23 1,419 1,427 1,390 1,395 72,900
2023/05/22 1,404 1,414 1,398 1,412 34,700
2023/05/19 1,414 1,422 1,400 1,404 46,300
2023/05/18 1,413 1,413 1,400 1,409 54,000
2023/05/17 1,410 1,411 1,393 1,393 49,900
2023/05/16 1,399 1,412 1,395 1,412 59,000
2023/05/15 1,391 1,398 1,382 1,391 83,600
2023/05/12 1,398 1,398 1,382 1,385 68,900
2023/05/11 1,395 1,400 1,377 1,381 59,800
2023/05/10 1,407 1,419 1,400 1,408 77,700
2023/05/09 1,390 1,402 1,388 1,400 60,800
2023/05/08 1,375 1,391 1,374 1,382 63,800
2023/05/02 1,399 1,400 1,384 1,387 52,000
2023/05/01 1,394 1,397 1,387 1,394 59,800
2023/04/28 1,354 1,383 1,353 1,381 115,200
2023/04/27 1,349 1,353 1,340 1,344 78,100
2023/04/26 1,346 1,356 1,334 1,353 54,800
2023/04/25 1,347 1,362 1,347 1,355 90,200
2023/04/24 1,346 1,357 1,337 1,341 99,100
2023/04/21 1,320 1,343 1,318 1,333 86,500
2023/04/20 1,316 1,334 1,315 1,327 127,900
2023/04/19 1,316 1,320 1,288 1,297 61,900
2023/04/18 1,297 1,328 1,297 1,315 78,500
2023/04/17 1,287 1,291 1,274 1,287 54,300
2023/04/14 1,279 1,291 1,277 1,287 72,900
2023/04/13 1,274 1,294 1,268 1,291 78,600
2023/04/12 1,280 1,285 1,265 1,274 178,500
2023/04/11 1,288 1,288 1,258 1,280 218,400
2023/04/10 1,280 1,324 1,263 1,284 657,300
2023/04/07 1,196 1,214 1,196 1,204 131,500
2023/04/06 1,192 1,202 1,190 1,195 88,400
2023/04/05 1,218 1,222 1,200 1,200 52,700
2023/04/04 1,238 1,238 1,221 1,228 68,500
2023/04/03 1,230 1,238 1,223 1,238 60,000
2023/03/31 1,216 1,224 1,214 1,217 61,400
2023/03/30 1,217 1,217 1,206 1,216 63,100
2023/03/29 1,187 1,211 1,181 1,209 126,300
2023/03/28 1,190 1,197 1,176 1,177 62,900
2023/03/27 1,174 1,182 1,164 1,178 75,000
2023/03/24 1,147 1,169 1,143 1,159 82,900
2023/03/23 1,149 1,157 1,141 1,154 50,200
2023/03/22 1,154 1,155 1,138 1,150 132,200
2023/03/20 1,133 1,137 1,116 1,134 147,600
2023/03/17 1,141 1,148 1,132 1,138 223,300
2023/03/16 1,146 1,155 1,122 1,128 72,700
2023/03/15 1,153 1,180 1,153 1,174 108,500
2023/03/14 1,157 1,160 1,128 1,150 174,200
2023/03/13 1,170 1,171 1,156 1,170 125,300
2023/03/10 1,177 1,188 1,177 1,181 100,400
2023/03/09 1,186 1,207 1,185 1,194 75,200
2023/03/08 1,159 1,180 1,156 1,177 89,600
2023/03/07 1,150 1,159 1,147 1,159 111,300
2023/03/06 1,155 1,156 1,141 1,155 124,100
2023/03/03 1,145 1,153 1,137 1,150 117,100
2023/03/02 1,148 1,153 1,136 1,140 97,100
2023/03/01 1,130 1,147 1,130 1,147 91,100
2023/02/28 1,150 1,152 1,126 1,127 133,800
2023/02/27 1,131 1,152 1,122 1,152 142,700
2023/02/24 1,159 1,163 1,157 1,162 264,700
2023/02/22 1,159 1,161 1,153 1,158 98,100
2023/02/21 1,165 1,168 1,162 1,162 85,100
2023/02/20 1,165 1,174 1,162 1,167 89,300
2023/02/17 1,152 1,161 1,149 1,159 74,400
2023/02/16 1,160 1,162 1,152 1,154 68,600
2023/02/15 1,158 1,161 1,154 1,157 48,400
2023/02/14 1,164 1,164 1,154 1,159 43,300
2023/02/13 1,160 1,163 1,154 1,159 39,000
2023/02/10 1,155 1,163 1,153 1,159 49,400
2023/02/09 1,154 1,167 1,154 1,167 48,600
2023/02/08 1,159 1,162 1,151 1,158 45,800
2023/02/07 1,162 1,170 1,157 1,159 47,300
2023/02/06 1,172 1,172 1,154 1,161 43,300
2023/02/03 1,168 1,168 1,153 1,163 56,600
2023/02/02 1,204 1,212 1,174 1,177 74,500
2023/02/01 1,211 1,223 1,202 1,203 41,000
2023/01/31 1,189 1,221 1,189 1,210 125,700
2023/01/30 1,192 1,197 1,186 1,186 70,700
2023/01/27 1,198 1,201 1,189 1,192 37,800
2023/01/26 1,195 1,198 1,189 1,193 34,700
2023/01/25 1,194 1,194 1,187 1,194 31,500
2023/01/24 1,178 1,203 1,176 1,197 94,300
2023/01/23 1,178 1,182 1,170 1,177 47,800
2023/01/20 1,177 1,186 1,175 1,175 29,000
2023/01/19 1,177 1,183 1,167 1,175 35,000
2023/01/18 1,177 1,197 1,161 1,177 49,500
2023/01/17 1,153 1,174 1,153 1,169 36,300
2023/01/16 1,151 1,157 1,143 1,147 34,700
2023/01/13 1,150 1,163 1,149 1,156 39,100
2023/01/12 1,158 1,163 1,151 1,159 20,800
2023/01/11 1,166 1,173 1,158 1,158 30,900
2023/01/10 1,159 1,173 1,155 1,159 40,700
2023/01/06 1,169 1,170 1,157 1,159 36,400
2023/01/05 1,171 1,176 1,168 1,170 41,900
2023/01/04 1,194 1,194 1,175 1,179 50,500

このページの先頭へ