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
2026/06/12 1,660 1,680 1,659 1,678 149,700
2026/06/11 1,660 1,671 1,652 1,658 164,800
2026/06/10 1,660 1,677 1,660 1,672 133,100
2026/06/09 1,659 1,673 1,652 1,654 125,800
2026/06/08 1,656 1,663 1,639 1,652 167,200
2026/06/05 1,637 1,663 1,637 1,657 138,200
2026/06/04 1,634 1,643 1,625 1,629 174,000
2026/06/03 1,626 1,645 1,614 1,635 157,700
2026/06/02 1,640 1,640 1,609 1,626 163,500
2026/06/01 1,690 1,691 1,647 1,648 236,100
2026/05/29 1,700 1,715 1,690 1,690 117,600
2026/05/28 1,710 1,710 1,690 1,700 103,700
2026/05/27 1,705 1,711 1,698 1,710 128,100
2026/05/26 1,694 1,715 1,683 1,700 135,900
2026/05/25 1,716 1,719 1,689 1,695 132,000
2026/05/22 1,728 1,728 1,700 1,714 172,400
2026/05/21 1,751 1,753 1,729 1,729 133,400
2026/05/20 1,766 1,768 1,728 1,737 177,500
2026/05/19 1,775 1,786 1,764 1,772 115,000
2026/05/18 1,805 1,806 1,760 1,761 181,600
2026/05/15 1,808 1,811 1,793 1,805 118,700
2026/05/14 1,801 1,809 1,791 1,806 111,700
2026/05/13 1,811 1,824 1,800 1,801 116,600
2026/05/12 1,819 1,822 1,805 1,811 107,000
2026/05/11 1,825 1,832 1,805 1,810 98,900
2026/05/08 1,817 1,826 1,805 1,824 148,400
2026/05/07 1,810 1,826 1,795 1,826 182,900
2026/05/01 1,804 1,816 1,799 1,806 104,500
2026/04/30 1,819 1,819 1,798 1,815 123,400
2026/04/28 1,810 1,825 1,809 1,823 114,300
2026/04/27 1,797 1,810 1,791 1,807 116,400
2026/04/24 1,810 1,815 1,799 1,801 101,100
2026/04/23 1,809 1,812 1,801 1,808 107,400
2026/04/22 1,826 1,827 1,809 1,809 133,300
2026/04/21 1,862 1,867 1,833 1,833 187,300
2026/04/20 1,855 1,861 1,841 1,861 149,000
2026/04/17 1,850 1,856 1,845 1,852 97,700
2026/04/16 1,855 1,860 1,847 1,851 153,300
2026/04/15 1,850 1,864 1,847 1,850 147,700
2026/04/14 1,844 1,856 1,837 1,845 186,500
2026/04/13 1,851 1,867 1,828 1,842 282,500
2026/04/10 1,949 1,952 1,850 1,850 490,400
2026/04/09 1,971 1,982 1,944 1,944 178,100
2026/04/08 1,964 1,973 1,955 1,972 162,600
2026/04/07 1,950 1,961 1,944 1,954 131,800
2026/04/06 1,950 1,952 1,931 1,947 111,200
2026/04/03 1,923 1,943 1,923 1,940 71,900
2026/03/27 1,937 1,940 1,923 1,931 195,500
2026/03/26 1,940 1,945 1,916 1,931 161,800
2026/03/25 1,948 1,950 1,940 1,940 133,700
2026/03/24 1,921 1,928 1,913 1,917 142,200
2026/03/23 1,927 1,927 1,886 1,892 259,200
2026/03/19 1,955 1,965 1,943 1,948 213,400
2026/03/18 1,951 1,974 1,951 1,974 137,100
2026/03/17 1,939 1,955 1,925 1,948 123,900
2026/03/16 1,915 1,935 1,912 1,924 126,900
2026/03/13 1,910 1,933 1,907 1,913 170,800
2026/03/12 1,950 1,950 1,915 1,919 269,500
2026/03/11 1,975 1,980 1,956 1,957 240,800
2026/03/10 1,950 1,964 1,940 1,953 139,900
2026/03/09 1,900 1,930 1,891 1,923 271,700
2026/03/06 1,960 1,975 1,946 1,963 184,500
2026/03/05 1,986 2,004 1,968 1,980 202,900
2026/03/04 1,968 1,977 1,905 1,940 563,700
2026/03/03 2,016 2,021 1,986 1,993 399,000
2026/03/02 2,010 2,035 1,995 2,021 405,300
2026/02/27 2,010 2,048 1,999 2,048 558,700
2026/02/26 1,976 2,018 1,970 2,004 1,896,500
2026/02/25 2,143 2,143 2,111 2,114 1,541,100
2026/02/24 2,130 2,142 2,120 2,133 789,000
2026/02/20 2,127 2,127 2,110 2,112 556,800
2026/02/19 2,130 2,133 2,119 2,130 392,200
2026/02/18 2,128 2,133 2,116 2,125 338,800
2026/02/17 2,112 2,125 2,096 2,113 347,800
2026/02/16 2,111 2,121 2,086 2,111 815,600
2026/02/13 2,118 2,123 2,082 2,113 610,400
2026/02/12 2,100 2,130 2,087 2,125 554,200
2026/02/10 2,069 2,084 2,061 2,080 460,000
2026/02/09 2,080 2,080 2,057 2,059 487,200
2026/02/06 2,063 2,063 2,048 2,055 353,700
2026/02/05 2,072 2,074 2,046 2,052 536,700
2026/02/04 2,028 2,050 2,012 2,045 470,500
2026/02/03 2,028 2,028 2,011 2,020 308,700
2026/02/02 2,024 2,032 2,003 2,003 435,500
2026/01/30 1,987 2,019 1,987 2,015 359,100
2026/01/29 1,986 1,990 1,971 1,987 430,300
2026/01/28 1,982 1,984 1,966 1,978 393,700
2026/01/27 1,985 1,999 1,970 1,985 290,200
2026/01/26 2,010 2,014 1,988 1,988 461,900
2026/01/23 2,035 2,046 2,026 2,039 157,000
2026/01/22 2,027 2,035 2,020 2,026 207,800
2026/01/21 2,007 2,017 2,001 2,017 144,200
2026/01/20 2,016 2,027 2,007 2,019 151,200
2026/01/19 2,041 2,042 2,009 2,016 254,200
2026/01/16 2,022 2,043 2,014 2,034 220,400
2026/01/15 2,015 2,040 2,010 2,023 388,300
2026/01/14 1,998 2,016 1,991 2,004 494,900
2026/01/13 1,997 2,026 1,991 2,009 363,500
2026/01/09 1,991 1,999 1,975 1,981 283,300
2026/01/08 1,991 2,003 1,986 1,986 158,400
2026/01/07 1,977 1,999 1,968 1,987 177,400
2026/01/06 1,966 1,978 1,959 1,973 185,600
2026/01/05 1,950 1,962 1,934 1,960 303,100
2025/12/30 1,930 1,940 1,923 1,928 163,500
2025/12/29 1,918 1,933 1,918 1,929 196,600
2025/12/26 1,925 1,930 1,906 1,918 126,600
2025/12/25 1,904 1,926 1,903 1,925 68,100
2025/12/24 1,909 1,918 1,895 1,903 103,200
2025/12/23 1,892 1,908 1,888 1,908 111,500
2025/12/22 1,885 1,885 1,872 1,885 106,300
2025/12/19 1,863 1,877 1,860 1,871 140,700
2025/12/18 1,868 1,870 1,857 1,863 89,600
2025/12/17 1,867 1,867 1,851 1,866 71,300
2025/12/16 1,882 1,882 1,859 1,859 77,700
2025/12/15 1,850 1,875 1,850 1,873 165,700
2025/12/12 1,855 1,873 1,852 1,872 99,400
2025/12/11 1,872 1,872 1,842 1,847 90,200
2025/12/10 1,870 1,877 1,855 1,855 127,000
2025/12/09 1,880 1,886 1,863 1,870 107,300
2025/12/08 1,863 1,875 1,857 1,875 88,800
2025/12/05 1,867 1,870 1,850 1,854 98,700
2025/12/04 1,846 1,865 1,844 1,859 131,400
2025/12/03 1,870 1,870 1,842 1,842 159,800
2025/12/02 1,884 1,885 1,859 1,862 89,100
2025/12/01 1,910 1,910 1,876 1,882 171,000
2025/11/28 1,880 1,911 1,876 1,910 146,500
2025/11/27 1,876 1,888 1,869 1,877 93,400
2025/11/26 1,870 1,883 1,863 1,877 153,200
2025/11/25 1,857 1,864 1,848 1,864 110,000
2025/11/21 1,807 1,857 1,806 1,857 153,700
2025/11/20 1,818 1,818 1,800 1,805 78,600
2025/11/19 1,799 1,808 1,793 1,799 88,800
2025/11/18 1,807 1,812 1,792 1,799 86,500
2025/11/17 1,825 1,825 1,810 1,810 63,400
2025/11/14 1,824 1,832 1,818 1,829 69,400
2025/11/13 1,834 1,837 1,821 1,827 53,400
2025/11/12 1,821 1,831 1,816 1,826 71,200
2025/11/11 1,846 1,847 1,809 1,819 87,800
2025/11/10 1,828 1,837 1,815 1,837 88,500
2025/11/07 1,793 1,814 1,793 1,814 88,000
2025/11/06 1,779 1,797 1,773 1,793 101,700
2025/11/05 1,787 1,787 1,765 1,779 148,900
2025/11/04 1,776 1,791 1,768 1,789 105,800
2025/10/31 1,775 1,775 1,761 1,775 111,900
2025/10/30 1,780 1,781 1,765 1,765 441,700
2025/10/29 1,801 1,804 1,771 1,771 164,700
2025/10/28 1,830 1,830 1,788 1,794 218,000
2025/10/27 1,840 1,845 1,829 1,830 112,000
2025/10/24 1,830 1,836 1,820 1,836 94,500
2025/10/23 1,816 1,827 1,808 1,823 92,200
2025/10/22 1,809 1,819 1,806 1,811 194,900
2025/10/21 1,807 1,810 1,793 1,798 119,100
2025/10/20 1,798 1,808 1,793 1,800 110,800
2025/10/17 1,778 1,778 1,764 1,774 79,400
2025/10/16 1,783 1,783 1,769 1,770 103,300
2025/10/15 1,763 1,769 1,756 1,762 109,200
2025/10/14 1,745 1,765 1,730 1,740 447,800
2025/10/10 1,795 1,807 1,779 1,785 193,500
2025/10/09 1,822 1,827 1,808 1,816 96,100
2025/10/08 1,840 1,850 1,815 1,818 113,700
2025/10/07 1,837 1,845 1,831 1,841 85,900
2025/10/06 1,829 1,835 1,815 1,825 114,200
2025/10/03 1,780 1,805 1,780 1,792 117,900
2025/10/02 1,800 1,819 1,783 1,796 125,200
2025/10/01 1,854 1,854 1,801 1,805 165,100
2025/09/30 1,865 1,865 1,851 1,856 141,600
2025/09/29 1,907 1,913 1,882 1,882 154,200
2025/09/26 1,886 1,912 1,882 1,907 139,800
2025/09/25 1,890 1,897 1,873 1,891 243,700
2025/09/24 1,888 1,898 1,879 1,896 91,700
2025/09/22 1,882 1,897 1,882 1,885 78,000
2025/09/19 1,889 1,901 1,871 1,875 168,300
2025/09/18 1,882 1,894 1,872 1,890 116,800
2025/09/17 1,885 1,888 1,865 1,881 92,700
2025/09/16 1,870 1,891 1,865 1,885 104,800
2025/09/12 1,872 1,880 1,862 1,867 90,000
2025/09/11 1,876 1,887 1,867 1,875 82,000
2025/09/10 1,882 1,886 1,868 1,878 104,900
2025/09/09 1,889 1,895 1,872 1,881 103,600
2025/09/08 1,877 1,883 1,870 1,880 80,500
2025/09/05 1,873 1,877 1,854 1,870 107,900
2025/09/04 1,845 1,858 1,830 1,858 83,800
2025/09/03 1,847 1,853 1,837 1,843 99,200
2025/09/02 1,840 1,849 1,832 1,845 114,300
2025/09/01 1,850 1,856 1,823 1,838 126,200
2025/08/29 1,843 1,856 1,839 1,847 133,300
2025/08/28 1,835 1,845 1,827 1,836 109,200
2025/08/27 1,798 1,843 1,796 1,842 124,800
2025/08/26 1,811 1,821 1,802 1,807 126,500
2025/08/25 1,798 1,800 1,786 1,790 149,400
2025/08/22 1,802 1,809 1,794 1,805 114,500
2025/08/21 1,794 1,802 1,778 1,802 71,300
2025/08/20 1,798 1,804 1,793 1,794 104,700
2025/08/19 1,781 1,798 1,777 1,798 98,100
2025/08/18 1,777 1,787 1,772 1,782 164,500
2025/08/15 1,794 1,794 1,767 1,782 140,700
2025/08/14 1,794 1,810 1,784 1,794 156,700
2025/08/13 1,816 1,820 1,795 1,810 175,600
2025/08/12 1,797 1,819 1,787 1,816 183,700
2025/08/08 1,795 1,798 1,786 1,797 146,700

このページの先頭へ