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 |
|---|---|---|---|---|---|
| 2026/01/28 | 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 |
| 2025/08/07 | 1,800 | 1,810 | 1,788 | 1,797 | 109,800 |
| 2025/08/06 | 1,794 | 1,805 | 1,783 | 1,805 | 152,300 |
| 2025/08/05 | 1,773 | 1,792 | 1,767 | 1,777 | 142,100 |
| 2025/08/04 | 1,752 | 1,773 | 1,749 | 1,773 | 110,900 |
| 2025/08/01 | 1,754 | 1,777 | 1,746 | 1,774 | 127,100 |
| 2025/07/31 | 1,755 | 1,763 | 1,749 | 1,759 | 105,400 |
| 2025/07/30 | 1,752 | 1,770 | 1,752 | 1,760 | 62,900 |
| 2025/07/29 | 1,760 | 1,760 | 1,747 | 1,760 | 63,600 |
| 2025/07/28 | 1,746 | 1,761 | 1,743 | 1,761 | 88,000 |
| 2025/07/25 | 1,750 | 1,770 | 1,746 | 1,753 | 59,900 |
| 2025/07/24 | 1,745 | 1,751 | 1,741 | 1,743 | 72,500 |
| 2025/07/23 | 1,723 | 1,742 | 1,715 | 1,737 | 87,100 |
| 2025/07/22 | 1,720 | 1,732 | 1,713 | 1,718 | 51,400 |
| 2025/07/18 | 1,735 | 1,737 | 1,720 | 1,720 | 77,400 |
| 2025/07/17 | 1,707 | 1,733 | 1,707 | 1,731 | 69,300 |
| 2025/07/16 | 1,717 | 1,717 | 1,706 | 1,707 | 58,400 |
| 2025/07/15 | 1,714 | 1,715 | 1,700 | 1,714 | 64,800 |
| 2025/07/14 | 1,700 | 1,710 | 1,691 | 1,709 | 100,200 |
| 2025/07/11 | 1,700 | 1,722 | 1,690 | 1,697 | 110,000 |
| 2025/07/10 | 1,710 | 1,710 | 1,697 | 1,700 | 121,500 |
| 2025/07/09 | 1,703 | 1,722 | 1,702 | 1,717 | 52,300 |
| 2025/07/08 | 1,697 | 1,707 | 1,691 | 1,703 | 56,400 |
| 2025/07/07 | 1,706 | 1,708 | 1,696 | 1,700 | 48,300 |
| 2025/07/04 | 1,715 | 1,719 | 1,700 | 1,706 | 49,500 |
| 2025/07/03 | 1,712 | 1,712 | 1,700 | 1,707 | 51,200 |
| 2025/07/02 | 1,689 | 1,720 | 1,688 | 1,717 | 85,900 |
| 2025/07/01 | 1,685 | 1,695 | 1,675 | 1,690 | 66,400 |
| 2025/06/30 | 1,693 | 1,701 | 1,688 | 1,688 | 68,400 |
| 2025/06/27 | 1,688 | 1,690 | 1,673 | 1,687 | 174,700 |
| 2025/06/26 | 1,656 | 1,682 | 1,656 | 1,680 | 75,200 |
| 2025/06/25 | 1,655 | 1,656 | 1,643 | 1,654 | 47,800 |
| 2025/06/24 | 1,660 | 1,662 | 1,647 | 1,654 | 62,600 |
| 2025/06/23 | 1,640 | 1,650 | 1,634 | 1,647 | 75,900 |
| 2025/06/20 | 1,637 | 1,645 | 1,629 | 1,640 | 108,200 |
| 2025/06/19 | 1,633 | 1,638 | 1,620 | 1,638 | 68,600 |
| 2025/06/18 | 1,630 | 1,639 | 1,629 | 1,633 | 65,500 |
| 2025/06/17 | 1,628 | 1,632 | 1,617 | 1,632 | 77,000 |
| 2025/06/16 | 1,643 | 1,644 | 1,624 | 1,629 | 72,000 |
| 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 |