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
2004/12/30 876 896 876 894 4,000
2004/12/29 880 894 870 894 32,000
2004/12/28 870 880 870 880 13,000
2004/12/27 858 875 850 870 42,000
2004/12/24 870 870 850 858 19,000
2004/12/22 871 876 871 875 12,000
2004/12/21 888 888 871 871 5,000
2004/12/20 898 898 898 898 1,000
2004/12/17 885 900 878 900 9,000
2004/12/16 860 895 860 895 11,000
2004/12/15 898 898 848 848 9,000
2004/12/14 901 901 901 901 2,000
2004/12/13 912 919 901 915 8,000
2004/12/10 920 921 910 912 19,000
2004/12/09 920 925 915 920 4,000
2004/12/08 925 925 901 901 8,000
2004/12/07 928 928 928 928 1,000
2004/12/06 920 928 920 927 13,000
2004/12/03 910 920 910 919 33,000
2004/12/02 929 929 920 920 5,000
2004/12/01 922 922 917 919 15,000
2004/11/30 930 930 930 930 3,000
2004/11/29 927 940 920 930 9,000
2004/11/26 926 929 926 929 4,000
2004/11/25 931 931 929 930 11,000
2004/11/24 931 935 931 935 7,000
2004/11/22 940 940 930 930 19,000
2004/11/19 945 945 935 940 9,000
2004/11/18 930 940 930 940 8,000
2004/11/17 933 937 933 935 10,000
2004/11/16 931 933 931 933 2,000
2004/11/15 930 935 929 935 14,000
2004/11/12 942 943 930 930 31,000
2004/11/11 945 945 945 945 3,000
2004/11/09 941 942 941 942 3,000
2004/11/08 949 949 949 949 1,000
2004/11/05 940 956 938 956 24,000
2004/11/04 949 950 942 950 32,000
2004/11/02 949 949 940 949 3,000
2004/11/01 941 949 939 949 8,000
2004/10/29 935 960 935 950 70,000
2004/10/27 935 950 935 950 17,000
2004/10/26 931 940 931 935 20,000
2004/10/25 935 936 930 935 22,000
2004/10/22 940 940 940 940 7,000
2004/10/21 939 940 939 939 13,000
2004/10/20 920 939 920 939 15,000
2004/10/19 928 935 911 935 27,000
2004/10/18 940 940 940 940 13,000
2004/10/15 940 940 935 940 17,000
2004/10/14 945 945 940 940 13,000
2004/10/13 940 940 940 940 22,000
2004/10/12 940 940 940 940 2,000
2004/10/08 950 950 940 940 5,000
2004/10/07 950 950 950 950 5,000
2004/10/06 968 968 950 960 7,000
2004/10/05 940 959 940 959 6,000
2004/10/04 930 949 930 945 18,000
2004/10/01 935 942 935 940 9,000
2004/09/30 930 940 930 940 33,000
2004/09/29 931 940 930 940 93,000
2004/09/28 950 950 940 945 37,000
2004/09/27 958 958 950 950 6,000
2004/09/24 955 958 955 958 14,000
2004/09/22 965 965 960 960 27,000
2004/09/21 960 975 960 960 76,000
2004/09/17 960 960 960 960 9,000
2004/09/16 958 962 958 960 68,000
2004/09/15 954 958 947 954 23,000
2004/09/14 941 959 941 950 102,000
2004/09/13 926 950 926 940 49,000
2004/09/10 945 955 945 950 34,000
2004/09/09 939 945 939 945 20,000
2004/09/08 925 925 925 925 1,000
2004/09/07 921 938 921 925 55,000
2004/09/06 930 940 920 935 65,000
2004/09/03 930 940 930 930 23,000
2004/09/02 944 945 943 943 14,000
2004/09/01 936 945 936 945 28,000
2004/08/31 930 936 929 936 18,000
2004/08/30 925 925 915 925 14,000
2004/08/27 915 915 914 915 8,000
2004/08/26 914 914 904 904 2,000
2004/08/25 889 900 889 900 14,000
2004/08/24 899 899 899 899 3,000
2004/08/23 882 882 882 882 1,000
2004/08/20 881 881 881 881 2,000
2004/08/18 880 881 880 880 6,000
2004/08/17 889 889 885 885 8,000
2004/08/16 890 890 890 890 4,000
2004/08/13 889 890 889 890 5,000
2004/08/12 894 894 888 894 3,000
2004/08/11 915 915 895 895 4,000
2004/08/10 920 920 905 905 13,000
2004/08/09 923 923 923 923 2,000
2004/08/06 923 923 923 923 2,000
2004/08/05 923 923 922 923 18,000
2004/08/04 932 932 930 932 9,000
2004/08/03 942 942 942 942 11,000
2004/08/02 910 945 910 945 31,000
2004/07/30 915 940 915 925 26,000
2004/07/29 926 935 925 935 11,000
2004/07/28 920 931 915 930 74,000
2004/07/27 905 930 905 920 61,000
2004/07/26 919 933 919 929 11,000
2004/07/23 929 940 929 939 14,000
2004/07/22 930 939 920 939 6,000
2004/07/21 940 945 920 920 30,000
2004/07/20 930 940 930 940 15,000
2004/07/16 940 940 940 940 8,000
2004/07/15 948 948 930 940 18,000
2004/07/14 948 948 925 940 42,000
2004/07/13 950 950 938 945 43,000
2004/07/12 930 950 930 940 45,000
2004/07/09 930 935 930 934 10,000
2004/07/08 930 935 930 935 18,000
2004/07/07 935 936 935 935 11,000
2004/07/06 930 944 930 944 14,000
2004/07/05 930 945 930 945 13,000
2004/07/02 927 949 927 939 20,000
2004/07/01 944 952 944 947 44,000
2004/06/30 954 960 950 955 14,000
2004/06/29 944 945 924 924 20,000
2004/06/28 960 961 956 957 50,000
2004/06/25 960 990 950 960 53,000
2004/06/24 940 966 920 965 26,000
2004/06/23 940 940 940 940 14,000
2004/06/22 944 945 943 944 16,000
2004/06/21 939 946 939 945 38,000
2004/06/18 944 945 918 945 25,000
2004/06/17 935 945 935 945 8,000
2004/06/16 942 946 936 945 16,000
2004/06/15 950 950 936 936 27,000
2004/06/14 930 943 910 930 21,000
2004/06/11 909 920 909 920 9,000
2004/06/10 926 926 901 910 24,000
2004/06/09 918 930 916 916 37,000
2004/06/08 915 919 912 919 18,000
2004/06/07 909 918 900 917 17,000
2004/06/04 910 910 900 909 9,000
2004/06/03 911 911 901 910 31,000
2004/06/02 915 915 910 911 27,000
2004/06/01 918 919 904 915 12,000
2004/05/31 900 920 900 919 8,000
2004/05/28 904 920 904 920 12,000
2004/05/27 914 916 900 904 29,000
2004/05/26 899 925 899 916 27,000
2004/05/25 893 913 893 899 85,000
2004/05/24 899 899 896 896 5,000
2004/05/21 899 900 859 900 39,000
2004/05/20 870 899 850 899 20,000
2004/05/19 870 870 859 870 5,000
2004/05/18 865 870 850 870 9,000
2004/05/17 860 870 830 870 10,000
2004/05/14 810 830 810 830 18,000
2004/05/12 820 820 810 810 9,000
2004/05/11 822 822 782 819 7,000
2004/05/10 850 850 789 822 51,000
2004/05/07 893 893 860 861 19,000
2004/05/06 901 901 870 893 39,000
2004/04/28 900 940 900 940 45,000
2004/04/27 932 940 929 930 116,000
2004/04/26 969 969 959 960 6,000
2004/04/23 950 979 950 971 31,000
2004/04/22 944 950 937 937 9,000
2004/04/21 948 948 930 940 31,000
2004/04/20 930 935 929 933 172,000
2004/04/19 949 949 921 930 17,000
2004/04/16 940 950 935 950 16,000
2004/04/15 955 960 940 960 15,000
2004/04/14 960 968 955 960 32,000
2004/04/13 960 970 952 960 30,000
2004/04/12 960 960 950 960 42,000
2004/04/09 900 920 900 920 39,000
2004/04/08 880 900 880 891 56,000
2004/04/07 900 920 900 920 6,000
2004/04/06 940 940 925 940 5,000
2004/04/05 951 970 945 945 28,000
2004/04/02 970 980 960 974 29,000
2004/04/01 970 980 952 961 18,000
2004/03/31 980 980 965 980 11,000
2004/03/30 985 985 980 980 39,000
2004/03/29 950 985 950 980 120,000
2004/03/26 924 985 924 955 65,000
2004/03/25 910 928 910 924 63,000
2004/03/24 915 930 905 924 42,000
2004/03/23 927 927 900 907 53,000
2004/03/22 944 944 915 930 92,000
2004/03/19 822 844 817 844 81,000
2004/03/18 817 824 815 822 17,000
2004/03/17 800 825 800 825 38,000
2004/03/16 798 798 796 798 15,000
2004/03/15 790 796 785 796 20,000
2004/03/12 787 795 780 790 54,000
2004/03/11 777 780 770 777 14,000
2004/03/10 776 787 775 777 16,000
2004/03/09 790 790 788 790 11,000
2004/03/08 789 789 772 788 10,000
2004/03/05 788 797 785 790 11,000
2004/03/04 761 798 756 788 94,000
2004/03/03 779 779 771 771 15,000
2004/03/02 750 780 750 779 94,000
2004/03/01 722 750 722 748 34,000
2004/02/27 738 738 720 738 26,000
2004/02/26 740 740 720 738 16,000
2004/02/25 720 740 710 720 64,000
2004/02/24 716 720 713 720 46,000
2004/02/23 716 740 715 735 74,000
2004/02/20 709 715 708 715 37,000
2004/02/19 710 710 710 710 4,000
2004/02/18 696 710 696 710 65,000
2004/02/17 701 705 696 696 30,000
2004/02/16 695 700 695 700 28,000
2004/02/13 690 695 681 690 10,000
2004/02/12 688 699 681 699 24,000
2004/02/10 700 700 669 688 105,000
2004/02/09 711 711 690 706 19,000
2004/02/06 722 722 699 712 31,000
2004/02/05 723 725 723 725 43,000
2004/02/04 717 725 715 725 68,000
2004/02/03 710 715 710 715 49,000
2004/02/02 700 705 700 705 35,000
2004/01/30 685 699 685 699 10,000
2004/01/29 690 690 682 690 19,000
2004/01/28 681 694 681 690 6,000
2004/01/27 695 695 687 695 26,000
2004/01/26 670 695 670 695 32,000
2004/01/23 663 670 661 667 29,000
2004/01/22 661 663 656 663 23,000
2004/01/21 661 662 660 661 40,000
2004/01/20 665 665 660 661 20,000
2004/01/19 661 665 661 665 23,000
2004/01/16 664 670 660 660 30,000
2004/01/15 664 665 662 664 17,000
2004/01/14 650 663 650 660 14,000
2004/01/13 650 650 644 650 39,000
2004/01/09 643 655 643 653 44,000
2004/01/08 640 652 640 641 56,000
2004/01/07 638 640 638 640 49,000
2004/01/06 620 638 620 638 39,000
2004/01/05 620 630 601 620 21,000

このページの先頭へ