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
1997/12/30 530 540 530 531 8,000
1997/12/29 530 530 520 530 11,000
1997/12/26 521 540 515 520 31,000
1997/12/25 510 525 505 521 57,000
1997/12/24 542 542 520 520 44,000
1997/12/22 560 560 535 540 130,000
1997/12/19 531 531 520 530 59,000
1997/12/18 607 607 580 580 38,000
1997/12/17 620 620 600 605 37,000
1997/12/16 650 650 616 616 15,000
1997/12/15 677 677 659 659 31,000
1997/12/12 685 685 667 667 38,000
1997/12/11 695 695 680 686 60,000
1997/12/10 690 696 690 696 15,000
1997/12/09 680 680 680 680 9,000
1997/12/08 700 700 680 680 4,000
1997/12/05 690 690 680 680 12,000
1997/12/04 690 691 690 690 9,000
1997/12/03 700 700 685 685 19,000
1997/12/02 720 720 710 710 8,000
1997/12/01 700 700 700 700 3,000
1997/11/28 690 690 685 685 14,000
1997/11/27 685 705 685 695 14,000
1997/11/26 700 710 685 685 15,000
1997/11/25 720 730 720 730 21,000
1997/11/21 720 721 720 720 19,000
1997/11/20 730 730 700 720 19,000
1997/11/19 720 720 720 720 12,000
1997/11/18 769 769 740 740 5,000
1997/11/17 720 740 718 739 38,000
1997/11/14 725 730 699 720 21,000
1997/11/13 740 740 715 735 11,000
1997/11/12 760 760 735 735 30,000
1997/11/11 755 755 755 755 5,000
1997/11/10 755 755 755 755 13,000
1997/11/07 769 770 760 770 19,000
1997/11/06 780 790 765 790 21,000
1997/11/05 800 800 791 791 12,000
1997/11/04 770 780 770 780 20,000
1997/10/31 760 761 751 761 16,000
1997/10/30 781 781 775 775 5,000
1997/10/29 774 800 774 800 19,000
1997/10/27 815 819 800 800 27,000
1997/10/24 798 810 797 810 44,000
1997/10/23 834 836 803 803 39,000
1997/10/22 790 835 790 835 34,000
1997/10/21 767 785 767 785 59,000
1997/10/20 770 770 765 768 20,000
1997/10/17 750 751 750 751 28,000
1997/10/16 740 751 740 750 36,000
1997/10/15 691 740 691 740 14,000
1997/10/14 680 685 680 685 22,000
1997/10/13 679 701 678 700 35,000
1997/10/09 695 700 680 680 18,000
1997/10/08 690 720 690 705 29,000
1997/10/07 695 710 695 710 35,000
1997/10/06 695 700 690 695 25,000
1997/10/03 705 705 690 690 26,000
1997/10/02 718 721 710 710 29,000
1997/10/01 710 719 701 718 33,000
1997/09/30 705 720 700 711 57,000
1997/09/29 731 731 701 705 26,000
1997/09/26 828 828 775 775 36,000
1997/09/25 844 844 829 830 17,000
1997/09/24 844 844 825 844 21,000
1997/09/22 822 829 818 825 15,000
1997/09/19 800 806 799 802 53,000
1997/09/18 793 800 792 800 64,000
1997/09/17 816 820 791 791 93,000
1997/09/16 800 815 800 813 18,000
1997/09/12 811 815 800 800 45,000
1997/09/11 860 860 831 831 78,000
1997/09/10 869 871 860 860 44,000
1997/09/09 864 874 860 874 15,000
1997/09/08 875 875 865 865 2,000
1997/09/05 870 880 870 875 38,000
1997/09/04 877 877 870 871 29,000
1997/09/03 872 885 872 875 18,000
1997/09/02 888 889 871 871 36,000
1997/09/01 888 889 887 889 10,000
1997/08/29 882 889 881 889 15,000
1997/08/28 886 890 886 887 6,000
1997/08/27 885 885 885 885 6,000
1997/08/26 885 885 880 885 13,000
1997/08/25 885 885 880 885 9,000
1997/08/22 890 900 880 885 19,000
1997/08/21 880 885 870 885 60,000
1997/08/20 929 929 880 885 26,000
1997/08/19 930 930 920 920 16,000
1997/08/18 940 940 925 930 12,000
1997/08/15 934 934 925 930 80,000
1997/08/14 927 935 926 934 88,000
1997/08/13 931 931 926 926 35,000
1997/08/12 930 931 929 930 23,000
1997/08/11 950 950 930 930 18,000
1997/08/08 990 990 950 950 36,000
1997/08/07 1,000 1,000 990 990 15,000
1997/08/06 1,000 1,000 995 1,000 17,000
1997/08/05 1,000 1,000 991 1,000 25,000
1997/08/04 1,000 1,010 991 999 27,000
1997/08/01 1,080 1,080 990 1,030 40,000
1997/07/31 1,130 1,140 1,070 1,090 55,000
1997/07/30 1,140 1,150 1,140 1,140 18,000
1997/07/29 1,150 1,150 1,150 1,150 10,000
1997/07/28 1,130 1,150 1,130 1,150 35,000
1997/07/25 1,140 1,150 1,130 1,130 38,000
1997/07/24 1,150 1,150 1,140 1,150 25,000
1997/07/23 1,170 1,170 1,150 1,150 30,000
1997/07/22 1,180 1,180 1,150 1,160 15,000
1997/07/18 1,170 1,170 1,150 1,160 39,000
1997/07/17 1,180 1,180 1,170 1,170 17,000
1997/07/16 1,180 1,200 1,180 1,180 25,000
1997/07/15 1,190 1,190 1,180 1,190 9,000
1997/07/14 1,190 1,190 1,180 1,180 28,000
1997/07/11 1,190 1,190 1,190 1,190 17,000
1997/07/10 1,200 1,210 1,190 1,190 22,000
1997/07/09 1,190 1,200 1,190 1,190 7,000
1997/07/08 1,190 1,210 1,180 1,200 33,000
1997/07/07 1,200 1,210 1,200 1,210 10,000
1997/07/04 1,200 1,200 1,200 1,200 1,000
1997/07/03 1,190 1,190 1,190 1,190 36,000
1997/07/02 1,220 1,220 1,190 1,190 29,000
1997/07/01 1,240 1,240 1,190 1,210 43,000
1997/06/30 1,250 1,260 1,240 1,240 28,000
1997/06/27 1,200 1,230 1,200 1,230 6,000
1997/06/26 1,200 1,210 1,190 1,190 34,000
1997/06/25 1,200 1,210 1,180 1,200 48,000
1997/06/24 1,210 1,230 1,200 1,200 12,000
1997/06/23 1,220 1,220 1,220 1,220 2,000
1997/06/20 1,270 1,270 1,220 1,240 41,000
1997/06/19 1,250 1,260 1,250 1,260 28,000
1997/06/18 1,280 1,290 1,240 1,250 66,000
1997/06/17 1,210 1,280 1,200 1,270 193,000
1997/06/16 1,140 1,200 1,140 1,200 464,000
1997/06/13 1,220 1,230 1,180 1,180 80,000
1997/06/12 1,220 1,240 1,220 1,230 6,000
1997/06/11 1,210 1,210 1,200 1,210 18,000
1997/06/10 1,210 1,230 1,210 1,210 24,000
1997/06/09 1,230 1,250 1,220 1,220 7,000
1997/06/06 1,220 1,240 1,210 1,240 14,000
1997/06/05 1,220 1,230 1,190 1,220 32,000
1997/06/04 1,240 1,250 1,220 1,240 63,000
1997/06/03 1,280 1,280 1,240 1,240 17,000
1997/06/02 1,250 1,280 1,250 1,260 17,000
1997/05/30 1,300 1,300 1,260 1,260 3,000
1997/05/29 1,290 1,290 1,260 1,260 30,000
1997/05/28 1,250 1,280 1,240 1,280 25,000
1997/05/27 1,280 1,280 1,250 1,250 26,000
1997/05/26 1,250 1,280 1,250 1,280 9,000
1997/05/23 1,270 1,280 1,250 1,250 27,000
1997/05/22 1,250 1,260 1,240 1,250 32,000
1997/05/21 1,280 1,280 1,260 1,260 10,000
1997/05/20 1,280 1,290 1,280 1,280 11,000
1997/05/19 1,300 1,300 1,280 1,280 30,000
1997/05/16 1,290 1,300 1,290 1,300 10,000
1997/05/15 1,300 1,310 1,290 1,290 13,000
1997/05/14 1,320 1,320 1,290 1,290 10,000
1997/05/13 1,310 1,330 1,300 1,300 46,000
1997/05/12 1,290 1,300 1,290 1,300 18,000
1997/05/09 1,310 1,310 1,300 1,300 16,000
1997/05/08 1,310 1,310 1,290 1,290 40,000
1997/05/07 1,270 1,340 1,270 1,320 292,000
1997/05/06 1,270 1,300 1,270 1,290 59,000
1997/05/02 1,230 1,280 1,230 1,280 34,000
1997/05/01 1,220 1,230 1,200 1,220 116,000
1997/04/30 1,200 1,230 1,200 1,220 30,000
1997/04/28 1,220 1,220 1,170 1,200 54,000
1997/04/25 1,250 1,250 1,220 1,220 31,000
1997/04/24 1,240 1,240 1,230 1,230 47,000
1997/04/23 1,250 1,250 1,240 1,250 6,000
1997/04/22 1,290 1,290 1,250 1,260 40,000
1997/04/21 1,210 1,280 1,210 1,280 36,000
1997/04/18 1,180 1,190 1,180 1,190 62,000
1997/04/17 1,170 1,190 1,170 1,180 42,000
1997/04/16 1,170 1,190 1,150 1,150 45,000
1997/04/15 1,150 1,160 1,150 1,150 49,000
1997/04/14 1,180 1,190 1,130 1,150 56,000
1997/04/11 1,170 1,200 1,170 1,190 53,000
1997/04/10 1,200 1,210 1,170 1,170 92,000
1997/04/09 1,270 1,280 1,200 1,200 91,000
1997/04/08 1,310 1,310 1,250 1,250 65,000
1997/04/07 1,320 1,330 1,310 1,310 6,000
1997/04/04 1,320 1,340 1,310 1,340 27,000
1997/04/03 1,310 1,340 1,310 1,320 18,000
1997/04/02 1,360 1,360 1,310 1,340 31,000
1997/04/01 1,340 1,370 1,330 1,370 47,000
1997/03/31 1,350 1,350 1,330 1,330 15,000
1997/03/28 1,360 1,380 1,360 1,370 26,000
1997/03/27 1,340 1,370 1,330 1,360 18,000
1997/03/26 1,340 1,350 1,330 1,330 26,000
1997/03/25 1,350 1,370 1,330 1,340 31,000
1997/03/24 1,390 1,390 1,310 1,340 45,000
1997/03/21 1,380 1,400 1,370 1,400 77,000
1997/03/19 1,400 1,400 1,330 1,330 336,000
1997/03/18 1,420 1,470 1,380 1,400 691,000
1997/03/17 1,360 1,400 1,350 1,380 277,000
1997/03/14 1,280 1,320 1,280 1,320 79,000
1997/03/13 1,220 1,290 1,220 1,280 77,000
1997/03/12 1,240 1,250 1,220 1,220 33,000
1997/03/11 1,250 1,260 1,240 1,260 31,000
1997/03/10 1,270 1,270 1,240 1,270 27,000
1997/03/07 1,260 1,270 1,250 1,270 39,000
1997/03/06 1,290 1,290 1,250 1,250 68,000
1997/03/05 1,300 1,300 1,280 1,300 30,000
1997/03/04 1,290 1,300 1,280 1,300 24,000
1997/03/03 1,300 1,300 1,280 1,280 72,000
1997/02/28 1,320 1,320 1,280 1,280 25,000
1997/02/27 1,280 1,320 1,280 1,320 11,000
1997/02/26 1,310 1,330 1,280 1,300 14,000
1997/02/25 1,300 1,340 1,290 1,340 17,000
1997/02/24 1,350 1,350 1,330 1,330 20,000
1997/02/21 1,300 1,350 1,290 1,350 32,000
1997/02/20 1,290 1,320 1,280 1,310 34,000
1997/02/19 1,300 1,300 1,270 1,270 38,000
1997/02/18 1,290 1,290 1,270 1,270 29,000
1997/02/17 1,300 1,310 1,270 1,270 72,000
1997/02/14 1,260 1,300 1,260 1,270 22,000
1997/02/13 1,270 1,270 1,260 1,270 12,000
1997/02/12 1,250 1,270 1,250 1,260 45,000
1997/02/10 1,270 1,270 1,250 1,250 18,000
1997/02/07 1,250 1,270 1,250 1,270 11,000
1997/02/06 1,250 1,270 1,250 1,250 19,000
1997/02/05 1,280 1,280 1,250 1,260 35,000
1997/02/04 1,300 1,300 1,280 1,300 50,000
1997/02/03 1,290 1,290 1,280 1,290 23,000
1997/01/31 1,290 1,300 1,290 1,300 44,000
1997/01/30 1,310 1,310 1,290 1,290 19,000
1997/01/29 1,310 1,310 1,290 1,310 17,000
1997/01/28 1,270 1,310 1,270 1,310 27,000
1997/01/27 1,300 1,310 1,280 1,310 28,000
1997/01/24 1,350 1,350 1,310 1,330 35,000
1997/01/23 1,310 1,380 1,300 1,350 90,000
1997/01/22 1,320 1,320 1,280 1,290 22,000
1997/01/21 1,290 1,310 1,290 1,310 40,000
1997/01/20 1,310 1,320 1,290 1,310 29,000
1997/01/17 1,300 1,320 1,280 1,320 18,000
1997/01/16 1,330 1,330 1,300 1,320 37,000
1997/01/14 1,270 1,330 1,270 1,330 51,000
1997/01/13 1,310 1,320 1,290 1,320 14,000
1997/01/10 1,340 1,340 1,300 1,340 30,000
1997/01/09 1,350 1,380 1,320 1,380 19,000
1997/01/08 1,380 1,380 1,310 1,380 33,000
1997/01/07 1,400 1,400 1,380 1,390 19,000
1997/01/06 1,410 1,410 1,390 1,400 23,000

このページの先頭へ