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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,638 | 1,640 | 1,626 | 1,629 | 84,500 |
| 2025/06/12 | 1,655 | 1,660 | 1,638 | 1,649 | 90,200 |
| 2025/06/11 | 1,653 | 1,662 | 1,650 | 1,653 | 75,100 |
| 2025/06/10 | 1,656 | 1,662 | 1,652 | 1,653 | 68,700 |
| 2025/06/09 | 1,671 | 1,679 | 1,657 | 1,658 | 71,700 |
| 2025/06/06 | 1,674 | 1,681 | 1,670 | 1,671 | 75,700 |
| 2025/06/05 | 1,680 | 1,695 | 1,673 | 1,673 | 86,200 |
| 2025/06/04 | 1,675 | 1,691 | 1,667 | 1,685 | 118,800 |
| 2025/06/03 | 1,692 | 1,701 | 1,681 | 1,684 | 92,200 |
| 2025/06/02 | 1,734 | 1,740 | 1,697 | 1,700 | 219,200 |
| 2025/05/30 | 1,731 | 1,762 | 1,725 | 1,749 | 232,500 |
| 2025/05/29 | 1,770 | 1,779 | 1,751 | 1,755 | 102,100 |
| 2025/05/28 | 1,790 | 1,798 | 1,769 | 1,774 | 102,100 |
| 2025/05/27 | 1,772 | 1,782 | 1,766 | 1,769 | 66,400 |
| 2025/05/26 | 1,773 | 1,790 | 1,764 | 1,767 | 65,800 |
| 2025/05/23 | 1,791 | 1,791 | 1,762 | 1,763 | 70,400 |
| 2025/05/22 | 1,810 | 1,810 | 1,778 | 1,787 | 112,900 |
| 2025/05/21 | 1,830 | 1,834 | 1,809 | 1,819 | 78,500 |
| 2025/05/20 | 1,837 | 1,841 | 1,807 | 1,825 | 103,500 |
| 2025/05/19 | 1,812 | 1,849 | 1,812 | 1,838 | 104,000 |
| 2025/05/16 | 1,820 | 1,825 | 1,805 | 1,825 | 70,300 |
| 2025/05/15 | 1,794 | 1,821 | 1,786 | 1,820 | 110,400 |
| 2025/05/14 | 1,771 | 1,812 | 1,756 | 1,812 | 125,100 |
| 2025/05/13 | 1,777 | 1,786 | 1,770 | 1,774 | 54,300 |
| 2025/05/12 | 1,753 | 1,774 | 1,739 | 1,771 | 55,900 |
| 2025/05/09 | 1,760 | 1,766 | 1,739 | 1,751 | 62,300 |
| 2025/05/08 | 1,748 | 1,753 | 1,726 | 1,750 | 66,100 |
| 2025/05/07 | 1,737 | 1,757 | 1,726 | 1,751 | 66,300 |
| 2025/05/02 | 1,749 | 1,751 | 1,728 | 1,737 | 48,400 |
| 2025/05/01 | 1,756 | 1,756 | 1,739 | 1,744 | 54,100 |
| 2025/04/30 | 1,753 | 1,761 | 1,732 | 1,759 | 65,600 |
| 2025/04/28 | 1,750 | 1,759 | 1,739 | 1,751 | 70,400 |
| 2025/04/25 | 1,738 | 1,761 | 1,738 | 1,750 | 51,500 |
| 2025/04/24 | 1,771 | 1,775 | 1,738 | 1,747 | 67,200 |
| 2025/04/23 | 1,780 | 1,785 | 1,762 | 1,771 | 72,400 |
| 2025/04/22 | 1,772 | 1,786 | 1,746 | 1,770 | 66,400 |
| 2025/04/21 | 1,780 | 1,786 | 1,768 | 1,774 | 49,100 |
| 2025/04/18 | 1,769 | 1,784 | 1,759 | 1,780 | 53,200 |
| 2025/04/17 | 1,767 | 1,780 | 1,752 | 1,754 | 60,400 |
| 2025/04/16 | 1,760 | 1,772 | 1,752 | 1,761 | 58,800 |
| 2025/04/15 | 1,776 | 1,779 | 1,746 | 1,761 | 101,400 |
| 2025/04/14 | 1,725 | 1,789 | 1,711 | 1,779 | 179,100 |
| 2025/04/11 | 1,665 | 1,695 | 1,643 | 1,685 | 122,400 |
| 2025/04/10 | 1,701 | 1,707 | 1,665 | 1,695 | 97,800 |
| 2025/04/09 | 1,594 | 1,602 | 1,560 | 1,587 | 92,400 |
| 2025/04/08 | 1,600 | 1,627 | 1,589 | 1,620 | 99,300 |
| 2025/04/07 | 1,521 | 1,565 | 1,497 | 1,544 | 147,900 |
| 2025/04/04 | 1,651 | 1,666 | 1,601 | 1,626 | 128,000 |
| 2025/04/03 | 1,675 | 1,695 | 1,661 | 1,689 | 94,100 |
| 2025/04/02 | 1,721 | 1,725 | 1,704 | 1,715 | 57,500 |
| 2025/04/01 | 1,751 | 1,754 | 1,726 | 1,727 | 63,600 |
| 2025/03/31 | 1,773 | 1,781 | 1,726 | 1,729 | 103,600 |
| 2025/03/28 | 1,802 | 1,809 | 1,785 | 1,795 | 78,800 |
| 2025/03/27 | 1,797 | 1,811 | 1,788 | 1,811 | 80,500 |
| 2025/03/26 | 1,797 | 1,811 | 1,791 | 1,799 | 114,500 |
| 2025/03/25 | 1,778 | 1,786 | 1,755 | 1,777 | 80,300 |
| 2025/03/24 | 1,789 | 1,792 | 1,756 | 1,773 | 63,700 |
| 2025/03/21 | 1,820 | 1,820 | 1,787 | 1,794 | 95,500 |
| 2025/03/19 | 1,800 | 1,838 | 1,799 | 1,820 | 165,600 |
| 2025/03/18 | 1,779 | 1,796 | 1,768 | 1,794 | 109,000 |
| 2025/03/17 | 1,770 | 1,784 | 1,766 | 1,783 | 136,000 |
| 2025/03/14 | 1,750 | 1,762 | 1,742 | 1,762 | 141,000 |
| 2025/03/13 | 1,731 | 1,758 | 1,730 | 1,741 | 162,100 |
| 2025/03/12 | 1,711 | 1,733 | 1,703 | 1,720 | 141,300 |
| 2025/03/11 | 1,705 | 1,712 | 1,687 | 1,702 | 78,100 |
| 2025/03/10 | 1,730 | 1,742 | 1,712 | 1,719 | 72,800 |
| 2025/03/07 | 1,705 | 1,729 | 1,701 | 1,728 | 81,700 |
| 2025/03/06 | 1,735 | 1,748 | 1,721 | 1,728 | 133,400 |
| 2025/03/05 | 1,709 | 1,732 | 1,703 | 1,722 | 170,900 |
| 2025/03/04 | 1,710 | 1,726 | 1,699 | 1,711 | 108,500 |
| 2025/03/03 | 1,680 | 1,723 | 1,680 | 1,710 | 250,900 |
| 2025/02/28 | 1,685 | 1,695 | 1,664 | 1,687 | 226,200 |
| 2025/02/27 | 1,626 | 1,677 | 1,605 | 1,669 | 856,300 |
| 2025/02/26 | 1,700 | 1,728 | 1,700 | 1,715 | 876,500 |
| 2025/02/25 | 1,696 | 1,717 | 1,694 | 1,694 | 420,600 |
| 2025/02/21 | 1,675 | 1,703 | 1,672 | 1,696 | 290,900 |
| 2025/02/20 | 1,711 | 1,712 | 1,681 | 1,691 | 273,800 |
| 2025/02/19 | 1,734 | 1,742 | 1,720 | 1,720 | 251,000 |
| 2025/02/18 | 1,761 | 1,761 | 1,737 | 1,739 | 189,200 |
| 2025/02/17 | 1,754 | 1,767 | 1,745 | 1,745 | 319,400 |
| 2025/02/14 | 1,775 | 1,784 | 1,768 | 1,769 | 228,000 |
| 2025/02/13 | 1,772 | 1,796 | 1,772 | 1,786 | 231,800 |
| 2025/02/12 | 1,779 | 1,785 | 1,768 | 1,774 | 157,300 |
| 2025/02/10 | 1,781 | 1,795 | 1,776 | 1,776 | 223,300 |
| 2025/02/07 | 1,792 | 1,803 | 1,788 | 1,793 | 172,500 |
| 2025/02/06 | 1,800 | 1,814 | 1,798 | 1,810 | 138,400 |
| 2025/02/05 | 1,782 | 1,798 | 1,771 | 1,797 | 226,200 |
| 2025/02/04 | 1,824 | 1,824 | 1,791 | 1,791 | 175,900 |
| 2025/02/03 | 1,800 | 1,827 | 1,796 | 1,811 | 280,300 |
| 2025/01/31 | 1,824 | 1,824 | 1,799 | 1,808 | 185,100 |
| 2025/01/30 | 1,828 | 1,834 | 1,817 | 1,829 | 183,100 |
| 2025/01/29 | 1,825 | 1,840 | 1,816 | 1,829 | 127,900 |
| 2025/01/28 | 1,822 | 1,832 | 1,814 | 1,819 | 161,400 |
| 2025/01/27 | 1,799 | 1,831 | 1,799 | 1,825 | 181,900 |
| 2025/01/24 | 1,788 | 1,791 | 1,777 | 1,781 | 104,400 |
| 2025/01/23 | 1,784 | 1,790 | 1,771 | 1,784 | 100,300 |
| 2025/01/22 | 1,791 | 1,803 | 1,778 | 1,780 | 96,200 |
| 2025/01/21 | 1,765 | 1,772 | 1,756 | 1,769 | 78,100 |
| 2025/01/20 | 1,767 | 1,767 | 1,750 | 1,752 | 115,000 |
| 2025/01/17 | 1,763 | 1,772 | 1,740 | 1,765 | 147,000 |
| 2025/01/16 | 1,769 | 1,787 | 1,758 | 1,770 | 132,700 |
| 2025/01/15 | 1,732 | 1,767 | 1,729 | 1,767 | 160,800 |
| 2025/01/14 | 1,720 | 1,768 | 1,706 | 1,745 | 320,100 |
| 2025/01/10 | 1,670 | 1,678 | 1,657 | 1,660 | 146,600 |
| 2025/01/09 | 1,668 | 1,675 | 1,662 | 1,669 | 103,600 |
| 2025/01/08 | 1,674 | 1,679 | 1,662 | 1,668 | 117,100 |
| 2025/01/07 | 1,696 | 1,700 | 1,670 | 1,678 | 141,300 |
| 2025/01/06 | 1,688 | 1,704 | 1,688 | 1,688 | 196,700 |
| 2024/12/30 | 1,694 | 1,697 | 1,677 | 1,683 | 155,700 |
| 2024/12/27 | 1,690 | 1,698 | 1,666 | 1,686 | 151,200 |
| 2024/12/26 | 1,669 | 1,678 | 1,654 | 1,678 | 87,300 |
| 2024/12/25 | 1,665 | 1,670 | 1,654 | 1,669 | 71,900 |
| 2024/12/24 | 1,630 | 1,659 | 1,630 | 1,651 | 77,800 |
| 2024/12/23 | 1,640 | 1,645 | 1,621 | 1,632 | 124,400 |
| 2024/12/20 | 1,595 | 1,648 | 1,588 | 1,628 | 253,800 |
| 2024/12/19 | 1,583 | 1,602 | 1,580 | 1,598 | 66,300 |
| 2024/12/18 | 1,598 | 1,600 | 1,586 | 1,587 | 53,500 |
| 2024/12/17 | 1,605 | 1,613 | 1,595 | 1,595 | 52,100 |
| 2024/12/16 | 1,606 | 1,608 | 1,598 | 1,601 | 51,700 |
| 2024/12/13 | 1,592 | 1,606 | 1,591 | 1,605 | 60,600 |
| 2024/12/12 | 1,604 | 1,613 | 1,597 | 1,607 | 58,900 |
| 2024/12/11 | 1,591 | 1,599 | 1,589 | 1,593 | 40,900 |
| 2024/12/10 | 1,603 | 1,603 | 1,591 | 1,592 | 61,200 |
| 2024/12/09 | 1,580 | 1,594 | 1,578 | 1,590 | 56,500 |
| 2024/12/06 | 1,577 | 1,580 | 1,573 | 1,576 | 27,600 |
| 2024/12/05 | 1,577 | 1,583 | 1,574 | 1,577 | 39,500 |
| 2024/12/04 | 1,588 | 1,593 | 1,570 | 1,572 | 60,400 |
| 2024/12/03 | 1,583 | 1,599 | 1,583 | 1,586 | 108,500 |
| 2024/12/02 | 1,574 | 1,576 | 1,565 | 1,572 | 52,100 |
| 2024/11/29 | 1,557 | 1,567 | 1,557 | 1,559 | 42,500 |
| 2024/11/28 | 1,563 | 1,572 | 1,555 | 1,557 | 55,700 |
| 2024/11/27 | 1,569 | 1,579 | 1,553 | 1,560 | 86,300 |
| 2024/11/26 | 1,577 | 1,579 | 1,562 | 1,575 | 59,100 |
| 2024/11/25 | 1,584 | 1,591 | 1,570 | 1,570 | 56,500 |
| 2024/11/22 | 1,564 | 1,575 | 1,561 | 1,572 | 33,500 |
| 2024/11/21 | 1,581 | 1,581 | 1,560 | 1,561 | 55,600 |
| 2024/11/20 | 1,578 | 1,584 | 1,565 | 1,565 | 40,200 |
| 2024/11/19 | 1,579 | 1,579 | 1,565 | 1,570 | 36,900 |
| 2024/11/18 | 1,555 | 1,571 | 1,552 | 1,561 | 43,400 |
| 2024/11/15 | 1,565 | 1,574 | 1,558 | 1,558 | 59,500 |
| 2024/11/14 | 1,565 | 1,567 | 1,552 | 1,552 | 46,700 |
| 2024/11/13 | 1,560 | 1,570 | 1,556 | 1,567 | 48,400 |
| 2024/11/12 | 1,559 | 1,573 | 1,555 | 1,555 | 56,700 |
| 2024/11/11 | 1,562 | 1,562 | 1,552 | 1,553 | 60,500 |
| 2024/11/08 | 1,584 | 1,587 | 1,562 | 1,562 | 50,600 |
| 2024/11/07 | 1,569 | 1,588 | 1,565 | 1,583 | 70,600 |
| 2024/11/06 | 1,551 | 1,575 | 1,548 | 1,562 | 86,100 |
| 2024/11/05 | 1,561 | 1,564 | 1,545 | 1,546 | 84,700 |
| 2024/11/01 | 1,571 | 1,575 | 1,557 | 1,558 | 80,200 |
| 2024/10/31 | 1,578 | 1,593 | 1,571 | 1,586 | 88,500 |
| 2024/10/30 | 1,573 | 1,584 | 1,565 | 1,567 | 541,900 |
| 2024/10/29 | 1,570 | 1,577 | 1,560 | 1,573 | 67,400 |
| 2024/10/28 | 1,570 | 1,579 | 1,550 | 1,574 | 106,200 |
| 2024/10/25 | 1,585 | 1,593 | 1,543 | 1,554 | 127,300 |
| 2024/10/24 | 1,598 | 1,601 | 1,578 | 1,585 | 103,900 |
| 2024/10/23 | 1,615 | 1,632 | 1,598 | 1,600 | 121,100 |
| 2024/10/22 | 1,626 | 1,631 | 1,611 | 1,619 | 107,400 |
| 2024/10/21 | 1,650 | 1,650 | 1,612 | 1,622 | 113,300 |
| 2024/10/18 | 1,639 | 1,652 | 1,630 | 1,638 | 68,800 |
| 2024/10/17 | 1,625 | 1,633 | 1,612 | 1,627 | 123,000 |
| 2024/10/16 | 1,622 | 1,650 | 1,619 | 1,631 | 142,400 |
| 2024/10/15 | 1,640 | 1,653 | 1,611 | 1,640 | 190,500 |
| 2024/10/11 | 1,605 | 1,606 | 1,585 | 1,600 | 113,000 |
| 2024/10/10 | 1,617 | 1,626 | 1,604 | 1,611 | 78,500 |
| 2024/10/09 | 1,620 | 1,629 | 1,606 | 1,615 | 143,400 |
| 2024/10/08 | 1,686 | 1,696 | 1,595 | 1,609 | 376,100 |
| 2024/10/07 | 1,750 | 1,753 | 1,733 | 1,733 | 48,100 |
| 2024/10/04 | 1,728 | 1,738 | 1,712 | 1,732 | 58,900 |
| 2024/10/03 | 1,725 | 1,748 | 1,717 | 1,729 | 46,900 |
| 2024/10/02 | 1,713 | 1,727 | 1,698 | 1,699 | 63,400 |
| 2024/10/01 | 1,719 | 1,720 | 1,679 | 1,714 | 64,900 |
| 2024/09/30 | 1,704 | 1,749 | 1,701 | 1,733 | 75,600 |
| 2024/09/27 | 1,773 | 1,776 | 1,731 | 1,740 | 83,800 |
| 2024/09/26 | 1,720 | 1,747 | 1,711 | 1,745 | 108,700 |
| 2024/09/25 | 1,710 | 1,720 | 1,696 | 1,708 | 94,900 |
| 2024/09/24 | 1,684 | 1,718 | 1,669 | 1,705 | 142,600 |
| 2024/09/20 | 1,613 | 1,676 | 1,598 | 1,663 | 220,700 |
| 2024/09/19 | 1,611 | 1,618 | 1,595 | 1,599 | 57,500 |
| 2024/09/18 | 1,600 | 1,600 | 1,580 | 1,600 | 45,700 |
| 2024/09/17 | 1,583 | 1,593 | 1,576 | 1,591 | 46,500 |
| 2024/09/13 | 1,582 | 1,594 | 1,572 | 1,572 | 64,900 |
| 2024/09/12 | 1,606 | 1,621 | 1,582 | 1,591 | 54,000 |
| 2024/09/11 | 1,608 | 1,608 | 1,572 | 1,587 | 62,100 |
| 2024/09/10 | 1,620 | 1,627 | 1,604 | 1,614 | 39,100 |
| 2024/09/09 | 1,551 | 1,604 | 1,550 | 1,601 | 40,300 |
| 2024/09/06 | 1,589 | 1,604 | 1,575 | 1,585 | 45,400 |
| 2024/09/05 | 1,590 | 1,619 | 1,586 | 1,590 | 47,600 |
| 2024/09/04 | 1,586 | 1,605 | 1,582 | 1,587 | 53,900 |
| 2024/09/03 | 1,596 | 1,617 | 1,596 | 1,609 | 31,800 |
| 2024/09/02 | 1,629 | 1,630 | 1,582 | 1,591 | 52,800 |
| 2024/08/30 | 1,606 | 1,625 | 1,600 | 1,620 | 62,900 |
| 2024/08/29 | 1,602 | 1,617 | 1,602 | 1,617 | 24,200 |
| 2024/08/28 | 1,601 | 1,617 | 1,601 | 1,617 | 19,800 |
| 2024/08/27 | 1,619 | 1,626 | 1,610 | 1,617 | 36,800 |
| 2024/08/26 | 1,610 | 1,617 | 1,604 | 1,611 | 31,600 |
| 2024/08/23 | 1,595 | 1,610 | 1,587 | 1,594 | 30,000 |
| 2024/08/22 | 1,603 | 1,605 | 1,588 | 1,595 | 21,100 |
| 2024/08/21 | 1,591 | 1,608 | 1,588 | 1,596 | 19,900 |
| 2024/08/20 | 1,596 | 1,607 | 1,590 | 1,596 | 33,800 |
| 2024/08/19 | 1,606 | 1,610 | 1,586 | 1,588 | 32,200 |