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
1991/12/30 1,970 1,990 1,950 1,980 45,000
1991/12/27 1,980 2,000 1,900 1,950 44,000
1991/12/26 1,970 1,980 1,940 1,980 61,000
1991/12/25 1,870 1,910 1,870 1,890 50,000
1991/12/24 1,960 2,000 1,860 1,860 49,000
1991/12/20 1,980 1,980 1,940 1,940 55,000
1991/12/19 2,040 2,060 1,940 1,940 270,000
1991/12/18 1,880 2,010 1,880 2,010 399,000
1991/12/17 1,800 1,920 1,800 1,900 219,000
1991/12/16 1,770 1,800 1,760 1,800 57,000
1991/12/13 1,750 1,770 1,750 1,760 55,000
1991/12/12 1,730 1,740 1,720 1,740 49,000
1991/12/11 1,750 1,750 1,710 1,710 15,000
1991/12/10 1,790 1,790 1,750 1,750 40,000
1991/12/09 1,760 1,780 1,760 1,780 14,000
1991/12/06 1,770 1,770 1,770 1,770 4,000
1991/12/05 1,780 1,810 1,780 1,810 6,000
1991/12/04 1,740 1,860 1,740 1,860 4,000
1991/12/03 1,790 1,790 1,710 1,730 21,000
1991/12/02 1,800 1,800 1,730 1,750 26,000
1991/11/29 1,810 1,810 1,800 1,800 61,000
1991/11/28 1,790 1,810 1,790 1,810 61,000
1991/11/27 1,880 1,880 1,800 1,820 22,000
1991/11/26 1,810 1,810 1,810 1,810 4,000
1991/11/25 1,810 1,810 1,790 1,800 9,000
1991/11/22 1,810 1,830 1,810 1,830 16,000
1991/11/21 1,850 1,850 1,780 1,810 32,000
1991/11/20 1,930 1,930 1,850 1,850 33,000
1991/11/19 1,920 1,920 1,900 1,910 18,000
1991/11/18 1,900 1,920 1,900 1,900 61,000
1991/11/15 2,020 2,020 1,960 1,960 49,000
1991/11/14 2,030 2,030 1,940 1,940 66,000
1991/11/13 2,050 2,100 2,010 2,030 68,000
1991/11/12 2,040 2,040 2,020 2,040 48,000
1991/11/11 2,070 2,070 2,000 2,060 39,000
1991/11/08 2,060 2,120 2,050 2,090 68,000
1991/11/07 2,080 2,100 2,050 2,050 26,000
1991/11/06 2,140 2,140 2,100 2,100 26,000
1991/11/05 2,200 2,200 2,180 2,180 6,000
1991/11/01 2,210 2,220 2,180 2,200 150,000
1991/10/31 2,150 2,220 2,140 2,200 295,000
1991/10/30 2,060 2,120 2,060 2,110 215,000
1991/10/29 2,050 2,080 2,050 2,060 27,000
1991/10/28 2,050 2,050 2,040 2,050 12,000
1991/10/25 2,050 2,090 2,040 2,090 67,000
1991/10/24 2,000 2,120 2,000 2,100 181,000
1991/10/23 2,050 2,050 2,000 2,000 21,000
1991/10/22 2,060 2,080 2,040 2,040 26,000
1991/10/21 2,080 2,080 2,060 2,060 10,000
1991/10/18 2,100 2,100 2,060 2,060 10,000
1991/10/17 2,090 2,100 2,090 2,100 23,000
1991/10/16 2,090 2,150 2,090 2,120 62,000
1991/10/15 2,040 2,090 2,040 2,090 36,000
1991/10/14 2,020 2,040 2,020 2,030 17,000
1991/10/11 2,040 2,040 2,000 2,010 106,000
1991/10/09 2,050 2,050 2,040 2,040 63,000
1991/10/08 2,130 2,130 2,080 2,090 60,000
1991/10/07 2,140 2,140 2,110 2,140 56,000
1991/10/04 2,160 2,180 2,160 2,180 14,000
1991/10/03 2,160 2,180 2,160 2,180 4,000
1991/10/02 2,200 2,200 2,160 2,160 9,000
1991/10/01 2,220 2,240 2,200 2,220 10,000
1991/09/30 2,230 2,230 2,150 2,220 7,000
1991/09/27 2,220 2,280 2,190 2,210 81,000
1991/09/26 2,150 2,230 2,150 2,210 46,000
1991/09/25 2,050 2,120 2,020 2,120 52,000
1991/09/24 2,040 2,050 2,040 2,050 8,000
1991/09/20 2,020 2,060 2,020 2,040 28,000
1991/09/19 2,020 2,040 2,020 2,020 35,000
1991/09/18 2,020 2,020 2,010 2,020 18,000
1991/09/17 2,020 2,020 2,000 2,000 32,000
1991/09/13 2,000 2,000 2,000 2,000 34,000
1991/09/12 2,000 2,000 1,950 1,950 16,000
1991/09/11 2,000 2,000 1,980 2,000 10,000
1991/09/10 2,060 2,060 2,050 2,060 18,000
1991/09/09 2,080 2,080 2,080 2,080 1,000
1991/09/06 2,040 2,080 2,040 2,080 16,000
1991/09/05 2,040 2,040 2,000 2,040 6,000
1991/09/04 2,040 2,040 2,040 2,040 8,000
1991/09/03 1,960 2,000 1,940 2,000 11,000
1991/09/02 1,960 2,000 1,960 1,980 11,000
1991/08/30 1,890 1,970 1,890 1,970 15,000
1991/08/29 1,890 1,890 1,830 1,890 21,000
1991/08/28 1,900 1,900 1,870 1,870 11,000
1991/08/27 1,900 1,910 1,900 1,900 9,000
1991/08/26 1,900 1,910 1,900 1,900 8,000
1991/08/23 1,980 1,980 1,960 1,960 44,000
1991/08/22 2,000 2,000 1,970 1,970 49,000
1991/08/21 1,820 1,940 1,810 1,880 44,000
1991/08/20 1,820 1,820 1,750 1,800 79,000
1991/08/19 1,930 1,930 1,840 1,840 27,000
1991/08/16 1,970 1,970 1,900 1,940 12,000
1991/08/15 1,970 1,980 1,940 1,950 59,000
1991/08/14 2,010 2,010 1,950 1,970 26,000
1991/08/13 2,030 2,050 2,000 2,020 28,000
1991/08/12 2,140 2,140 2,030 2,030 16,000
1991/08/08 2,150 2,150 2,150 2,150 15,000
1991/08/07 2,200 2,200 2,130 2,170 17,000
1991/08/06 2,200 2,200 2,150 2,170 27,000
1991/08/05 2,200 2,200 2,200 2,200 3,000
1991/08/02 2,170 2,270 2,170 2,250 45,000
1991/08/01 2,180 2,200 2,150 2,150 35,000
1991/07/31 2,230 2,230 2,200 2,200 17,000
1991/07/30 2,200 2,200 2,180 2,200 20,000
1991/07/29 2,190 2,200 2,180 2,180 35,000
1991/07/26 2,170 2,210 2,170 2,210 29,000
1991/07/25 2,230 2,230 2,180 2,210 45,000
1991/07/24 2,200 2,230 2,170 2,230 8,000
1991/07/23 2,210 2,210 2,140 2,140 8,000
1991/07/22 2,210 2,230 2,210 2,230 6,000
1991/07/19 2,270 2,270 2,250 2,250 9,000
1991/07/18 2,250 2,260 2,250 2,260 16,000
1991/07/16 2,300 2,320 2,300 2,300 7,000
1991/07/15 2,350 2,370 2,350 2,360 32,000
1991/07/12 2,350 2,350 2,350 2,350 4,000
1991/07/11 2,310 2,330 2,290 2,290 17,000
1991/07/10 2,310 2,380 2,300 2,370 29,000
1991/07/09 2,140 2,330 2,000 2,330 81,000
1991/07/08 2,280 2,280 2,080 2,080 64,000
1991/07/05 2,410 2,410 2,300 2,340 38,000
1991/07/04 2,350 2,350 2,320 2,340 29,000
1991/07/03 2,500 2,500 2,410 2,410 13,000
1991/07/02 2,500 2,500 2,470 2,470 14,000
1991/07/01 2,580 2,580 2,530 2,540 37,000
1991/06/28 2,540 2,540 2,470 2,480 22,000
1991/06/27 2,550 2,550 2,480 2,480 26,000
1991/06/26 2,520 2,580 2,520 2,530 58,000
1991/06/25 2,460 2,540 2,460 2,540 26,000
1991/06/24 2,620 2,630 2,550 2,550 28,000
1991/06/21 2,600 2,640 2,590 2,600 154,000
1991/06/20 2,520 2,600 2,520 2,600 123,000
1991/06/19 2,610 2,610 2,520 2,540 424,000
1991/06/18 2,640 2,680 2,630 2,650 910,000
1991/06/17 2,500 2,620 2,500 2,580 252,000
1991/06/14 2,440 2,500 2,440 2,500 67,000
1991/06/13 2,400 2,440 2,400 2,440 64,000
1991/06/12 2,360 2,420 2,350 2,400 66,000
1991/06/11 2,410 2,410 2,360 2,360 16,000
1991/06/10 2,400 2,410 2,320 2,410 19,000
1991/06/07 2,340 2,470 2,340 2,470 27,000
1991/06/06 2,370 2,370 2,320 2,370 94,000
1991/06/05 2,360 2,370 2,300 2,370 160,000
1991/06/04 2,370 2,400 2,360 2,370 57,000
1991/06/03 2,410 2,420 2,380 2,390 58,000
1991/05/31 2,500 2,500 2,430 2,440 129,000
1991/05/30 2,430 2,470 2,380 2,460 122,000
1991/05/29 2,450 2,450 2,410 2,450 55,000
1991/05/28 2,480 2,480 2,450 2,460 33,000
1991/05/27 2,490 2,490 2,460 2,490 27,000
1991/05/24 2,540 2,540 2,490 2,490 9,000
1991/05/23 2,500 2,550 2,500 2,550 48,000
1991/05/22 2,480 2,540 2,480 2,540 44,000
1991/05/21 2,430 2,500 2,420 2,490 47,000
1991/05/20 2,540 2,550 2,410 2,490 82,000
1991/05/17 2,530 2,550 2,500 2,550 86,000
1991/05/16 2,580 2,580 2,530 2,550 110,000
1991/05/15 2,560 2,600 2,550 2,560 61,000
1991/05/14 2,680 2,690 2,610 2,630 131,000
1991/05/13 2,710 2,730 2,670 2,670 474,000
1991/05/10 2,600 2,740 2,570 2,690 531,000
1991/05/09 2,550 2,580 2,550 2,560 22,000
1991/05/08 2,590 2,590 2,550 2,550 40,000
1991/05/07 2,600 2,600 2,580 2,580 11,000
1991/05/02 2,620 2,620 2,580 2,600 75,000
1991/05/01 2,550 2,600 2,550 2,580 106,000
1991/04/30 2,550 2,550 2,530 2,530 17,000
1991/04/26 2,590 2,590 2,550 2,550 61,000
1991/04/25 2,600 2,600 2,550 2,580 52,000
1991/04/24 2,650 2,670 2,600 2,660 42,000
1991/04/23 2,640 2,690 2,610 2,690 46,000
1991/04/22 2,700 2,700 2,650 2,670 30,000
1991/04/19 2,690 2,700 2,680 2,700 46,000
1991/04/18 2,760 2,760 2,700 2,700 111,000
1991/04/17 2,740 2,760 2,720 2,720 98,000
1991/04/16 2,720 2,750 2,710 2,750 108,000
1991/04/15 2,750 2,750 2,690 2,700 53,000
1991/04/12 2,750 2,780 2,720 2,720 456,000
1991/04/11 2,650 2,740 2,640 2,690 380,000
1991/04/10 2,640 2,650 2,600 2,640 67,000
1991/04/09 2,690 2,690 2,620 2,640 151,000
1991/04/08 2,600 2,670 2,570 2,670 231,000
1991/04/05 2,570 2,580 2,510 2,570 64,000
1991/04/04 2,550 2,560 2,510 2,560 24,000
1991/04/03 2,550 2,560 2,510 2,550 57,000
1991/04/02 2,590 2,590 2,510 2,550 121,000
1991/04/01 2,550 2,570 2,500 2,570 75,000
1991/03/29 2,490 2,550 2,480 2,550 101,000
1991/03/28 2,380 2,440 2,380 2,400 34,000
1991/03/27 2,400 2,410 2,380 2,400 21,000
1991/03/26 2,410 2,410 2,380 2,400 54,000
1991/03/25 2,470 2,470 2,400 2,450 15,000
1991/03/22 2,470 2,500 2,470 2,500 15,000
1991/03/20 2,460 2,510 2,450 2,510 231,000
1991/03/19 2,560 2,560 2,490 2,550 36,000
1991/03/18 2,570 2,570 2,490 2,560 113,000
1991/03/15 2,470 2,550 2,470 2,550 65,000
1991/03/14 2,520 2,520 2,480 2,480 30,000
1991/03/13 2,500 2,520 2,490 2,500 65,000
1991/03/12 2,550 2,550 2,490 2,540 49,000
1991/03/11 2,600 2,600 2,530 2,550 134,000
1991/03/08 2,430 2,570 2,430 2,530 220,000
1991/03/07 2,430 2,450 2,380 2,450 159,000
1991/03/06 2,430 2,450 2,360 2,430 128,000
1991/03/05 2,270 2,420 2,270 2,400 64,000
1991/03/04 2,280 2,300 2,280 2,280 54,000
1991/03/01 2,310 2,310 2,300 2,300 56,000
1991/02/28 2,350 2,350 2,310 2,310 20,000
1991/02/27 2,300 2,310 2,300 2,310 23,000
1991/02/26 2,310 2,350 2,260 2,300 54,000
1991/02/25 2,310 2,310 2,280 2,300 26,000
1991/02/22 2,310 2,360 2,300 2,300 31,000
1991/02/21 2,350 2,350 2,290 2,300 91,000
1991/02/20 2,370 2,390 2,320 2,370 81,000
1991/02/19 2,380 2,440 2,340 2,430 115,000
1991/02/18 2,340 2,450 2,340 2,400 131,000
1991/02/15 2,290 2,290 2,240 2,240 47,000
1991/02/14 2,300 2,350 2,260 2,260 54,000
1991/02/13 2,300 2,300 2,220 2,220 52,000
1991/02/12 2,340 2,360 2,300 2,300 36,000
1991/02/08 2,300 2,320 2,300 2,300 79,000
1991/02/07 2,300 2,300 2,230 2,240 87,000
1991/02/06 2,140 2,240 2,140 2,240 1,089,000
1991/02/05 2,060 2,130 2,060 2,080 48,000
1991/02/04 2,050 2,050 2,000 2,020 18,000
1991/02/01 2,060 2,060 2,000 2,050 30,000
1991/01/31 2,140 2,180 2,120 2,120 50,000
1991/01/30 2,050 2,110 2,020 2,110 68,000
1991/01/29 2,020 2,060 2,020 2,060 18,000
1991/01/28 2,000 2,040 2,000 2,000 21,000
1991/01/25 1,940 1,950 1,920 1,920 21,000
1991/01/24 1,930 1,930 1,910 1,910 5,000
1991/01/23 1,960 1,970 1,960 1,960 12,000
1991/01/22 1,960 2,000 1,950 2,000 48,000
1991/01/21 2,040 2,050 2,000 2,000 12,000
1991/01/18 2,100 2,100 2,060 2,100 40,000
1991/01/17 1,880 2,080 1,880 2,040 80,000
1991/01/16 1,950 1,950 1,930 1,930 10,000
1991/01/14 2,010 2,010 1,980 2,000 13,000
1991/01/11 1,980 2,020 1,970 2,020 27,000
1991/01/10 2,000 2,000 1,950 1,980 46,000
1991/01/09 2,000 2,030 2,000 2,030 10,000
1991/01/08 2,110 2,110 2,030 2,030 51,000
1991/01/07 2,230 2,230 2,200 2,200 51,000
1991/01/04 2,250 2,250 2,250 2,250 5,000

このページの先頭へ