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
2020/12/30 1,077 1,079 1,055 1,055 106,200
2020/12/29 1,070 1,090 1,068 1,085 105,000
2020/12/28 1,078 1,079 1,050 1,060 116,400
2020/12/25 1,078 1,088 1,061 1,073 69,500
2020/12/24 1,064 1,077 1,053 1,077 98,400
2020/12/23 1,060 1,063 1,043 1,056 101,900
2020/12/22 1,058 1,070 1,051 1,054 89,200
2020/12/21 1,072 1,083 1,065 1,076 162,200
2020/12/18 1,107 1,108 1,088 1,089 111,200
2020/12/17 1,116 1,119 1,102 1,113 112,400
2020/12/16 1,125 1,125 1,114 1,114 53,500
2020/12/15 1,133 1,133 1,118 1,121 107,100
2020/12/14 1,153 1,157 1,133 1,135 135,900
2020/12/11 1,147 1,158 1,139 1,153 139,000
2020/12/10 1,155 1,161 1,146 1,147 95,700
2020/12/09 1,181 1,181 1,145 1,150 143,300
2020/12/08 1,139 1,163 1,125 1,162 215,900
2020/12/07 1,124 1,133 1,113 1,120 197,000
2020/12/04 1,128 1,135 1,112 1,113 128,800
2020/12/03 1,121 1,133 1,104 1,133 216,500
2020/12/02 1,128 1,130 1,109 1,125 256,800
2020/12/01 1,131 1,142 1,116 1,118 233,000
2020/11/30 1,158 1,158 1,132 1,145 189,400
2020/11/27 1,150 1,179 1,147 1,170 173,100
2020/11/26 1,130 1,153 1,126 1,147 54,000
2020/11/25 1,157 1,157 1,142 1,144 142,100
2020/11/24 1,169 1,186 1,143 1,147 150,200
2020/11/20 1,131 1,155 1,131 1,150 103,400
2020/11/19 1,150 1,156 1,137 1,145 87,600
2020/11/18 1,165 1,165 1,140 1,147 111,700
2020/11/17 1,175 1,181 1,156 1,167 80,100
2020/11/16 1,169 1,189 1,156 1,180 144,300
2020/11/13 1,211 1,216 1,148 1,164 285,200
2020/11/12 1,180 1,225 1,172 1,224 289,200
2020/11/11 1,164 1,164 1,132 1,141 158,200
2020/11/10 1,160 1,167 1,133 1,142 160,700
2020/11/09 1,134 1,143 1,122 1,141 87,800
2020/11/06 1,118 1,132 1,103 1,131 85,600
2020/11/05 1,100 1,113 1,086 1,107 132,700
2020/11/04 1,088 1,094 1,077 1,086 143,300
2020/11/02 1,086 1,104 1,074 1,100 155,200
2020/10/30 1,100 1,103 1,074 1,080 165,800
2020/10/29 1,094 1,101 1,084 1,101 89,200
2020/10/28 1,096 1,100 1,085 1,091 110,000
2020/10/27 1,096 1,103 1,076 1,100 106,200
2020/10/26 1,095 1,104 1,081 1,090 114,500
2020/10/23 1,073 1,091 1,071 1,078 98,700
2020/10/22 1,080 1,106 1,070 1,078 201,700
2020/10/21 1,061 1,092 1,055 1,086 163,500
2020/10/20 1,048 1,063 1,045 1,047 163,200
2020/10/19 1,059 1,060 1,049 1,050 77,000
2020/10/16 1,048 1,061 1,048 1,051 69,400
2020/10/15 1,057 1,069 1,045 1,048 93,700
2020/10/14 1,045 1,051 1,038 1,043 67,700
2020/10/13 1,065 1,065 1,041 1,054 44,500
2020/10/12 1,044 1,064 1,039 1,056 94,400
2020/10/09 1,060 1,069 1,041 1,061 89,000
2020/10/08 1,039 1,062 1,035 1,054 93,500
2020/10/07 1,044 1,050 1,035 1,041 72,700
2020/10/06 1,056 1,067 1,050 1,060 87,400
2020/10/05 1,063 1,071 1,050 1,053 62,300
2020/10/02 1,043 1,055 1,024 1,039 129,500
2020/09/30 1,057 1,073 1,051 1,052 84,100
2020/09/29 1,069 1,074 1,054 1,063 110,400
2020/09/28 1,052 1,072 1,049 1,069 121,300
2020/09/25 1,039 1,054 1,034 1,041 150,700
2020/09/24 1,017 1,033 1,016 1,024 102,800
2020/09/23 1,007 1,025 1,000 1,020 118,600
2020/09/18 1,015 1,041 1,014 1,024 122,600
2020/09/17 996 1,019 995 1,017 112,400
2020/09/16 989 996 982 996 136,300
2020/09/15 1,004 1,004 975 989 160,000
2020/09/14 978 1,005 971 1,005 205,700
2020/09/11 943 966 941 963 125,600
2020/09/10 964 964 947 955 108,900
2020/09/09 946 967 941 961 106,500
2020/09/08 938 960 938 953 65,000
2020/09/07 947 955 933 941 82,800
2020/09/04 944 954 941 946 45,600
2020/09/03 964 964 942 946 52,400
2020/09/02 947 951 939 949 34,000
2020/09/01 940 947 932 947 65,900
2020/08/31 946 970 939 942 60,500
2020/08/28 951 974 941 950 121,100
2020/08/27 950 950 936 948 44,300
2020/08/26 947 947 936 944 22,300
2020/08/25 948 956 938 948 57,200
2020/08/24 957 957 934 936 36,000
2020/08/21 934 951 932 948 35,000
2020/08/20 935 943 932 933 76,800
2020/08/19 939 945 935 939 32,900
2020/08/18 934 949 931 942 36,500
2020/08/17 955 957 932 932 74,500
2020/08/14 968 971 956 960 53,800
2020/08/13 969 971 953 962 98,700
2020/08/12 964 973 958 966 70,700
2020/08/11 933 961 933 961 68,000
2020/08/07 945 951 931 934 41,700
2020/08/06 931 940 927 939 43,200
2020/08/05 929 957 915 932 119,800
2020/08/04 941 944 925 932 102,000
2020/08/03 914 942 905 939 109,400
2020/07/31 940 942 903 904 59,900
2020/07/30 952 957 939 939 76,200
2020/07/29 961 964 951 952 54,600
2020/07/28 973 973 957 959 36,400
2020/07/27 952 976 950 976 64,700
2020/07/22 979 989 953 953 49,500
2020/07/21 972 979 964 978 77,700
2020/07/20 964 966 941 964 38,800
2020/07/17 962 967 955 965 51,400
2020/07/16 963 963 951 956 36,600
2020/07/15 954 966 948 959 49,800
2020/07/14 954 954 938 941 48,300
2020/07/13 916 949 913 948 58,600
2020/07/10 930 930 901 901 75,100
2020/07/09 934 934 914 927 69,100
2020/07/08 940 951 927 927 61,400
2020/07/07 950 953 925 936 78,900
2020/07/06 939 958 930 948 131,100
2020/07/03 898 911 878 894 116,600
2020/07/02 909 912 894 898 96,000
2020/07/01 928 935 908 916 97,300
2020/06/30 934 949 927 927 78,700
2020/06/29 938 942 928 930 70,200
2020/06/26 947 959 946 953 69,200
2020/06/25 931 949 931 943 50,400
2020/06/24 953 955 939 939 66,200
2020/06/23 951 974 949 968 97,800
2020/06/22 956 973 947 947 37,600
2020/06/19 971 971 952 961 94,000
2020/06/18 971 971 945 967 64,500
2020/06/17 985 990 973 974 50,100
2020/06/16 950 983 947 982 106,100
2020/06/15 950 961 939 939 75,500
2020/06/12 959 962 948 955 110,900
2020/06/11 994 996 978 979 98,900
2020/06/10 1,027 1,027 998 998 77,100
2020/06/09 1,034 1,034 1,009 1,018 63,300
2020/06/08 1,028 1,033 1,009 1,023 61,700
2020/06/05 995 1,020 994 1,020 89,400
2020/06/04 1,013 1,020 993 994 116,900
2020/06/03 1,028 1,028 1,011 1,016 75,000
2020/06/02 1,015 1,020 997 1,014 71,300
2020/06/01 1,038 1,038 1,006 1,011 76,600
2020/05/29 1,060 1,064 1,027 1,032 158,300
2020/05/28 1,049 1,060 1,038 1,059 69,000
2020/05/27 1,020 1,044 1,014 1,043 76,800
2020/05/26 1,008 1,017 999 1,017 55,900
2020/05/25 1,004 1,005 988 996 26,500
2020/05/22 998 1,002 991 994 42,300
2020/05/21 989 1,005 981 1,000 46,500
2020/05/20 975 990 974 987 75,700
2020/05/19 996 996 962 967 77,300
2020/05/18 960 968 952 968 91,200
2020/05/15 966 974 945 959 134,400
2020/05/14 974 986 957 958 104,400
2020/05/13 977 989 966 982 90,500
2020/05/12 990 990 965 986 131,900
2020/05/11 1,008 1,008 986 990 182,200
2020/05/08 1,002 1,014 990 1,008 209,700
2020/05/07 964 1,003 962 996 186,400
2020/05/01 983 985 968 975 140,100
2020/04/30 1,025 1,025 991 998 108,200
2020/04/28 1,003 1,003 985 1,001 90,900
2020/04/27 1,001 1,006 985 1,000 98,500
2020/04/24 988 1,003 978 1,000 92,400
2020/04/23 961 984 953 984 132,200
2020/04/22 964 972 950 960 108,300
2020/04/21 960 975 956 971 64,100
2020/04/20 984 1,003 976 976 53,300
2020/04/17 1,021 1,022 987 989 47,500
2020/04/16 941 1,012 936 1,007 146,700
2020/04/15 1,002 1,025 967 971 139,100
2020/04/14 992 1,002 971 993 267,700
2020/04/13 1,010 1,017 983 1,005 133,000
2020/04/10 986 1,008 964 1,008 99,100
2020/04/09 1,005 1,006 966 981 91,100
2020/04/08 997 1,022 985 1,009 81,200
2020/04/07 972 1,001 952 993 83,400
2020/04/06 920 962 900 957 85,800
2020/04/03 934 956 901 920 124,400
2020/04/02 926 947 905 935 147,100
2020/04/01 974 974 914 937 138,700
2020/03/31 1,010 1,023 960 988 110,500
2020/03/30 1,000 1,014 962 1,011 177,100
2020/03/27 996 1,018 976 1,018 255,800
2020/03/26 945 953 917 951 133,100
2020/03/25 883 940 872 940 199,500
2020/03/24 899 901 859 883 207,100
2020/03/23 848 909 841 885 157,800
2020/03/19 900 902 837 863 418,800
2020/03/18 911 954 876 881 180,900
2020/03/17 828 933 807 924 217,600
2020/03/16 825 872 824 843 270,200
2020/03/13 851 888 803 865 307,200
2020/03/12 850 872 830 845 241,100
2020/03/11 879 902 873 878 178,200
2020/03/10 836 878 803 874 144,000
2020/03/09 860 868 819 834 180,200
2020/03/06 870 886 861 875 131,000
2020/03/05 894 901 878 885 91,100
2020/03/04 853 884 850 872 81,900
2020/03/03 903 910 873 875 100,300
2020/03/02 860 911 855 900 125,400
2020/02/28 873 888 865 872 148,200
2020/02/27 940 945 910 910 119,700
2020/02/26 960 980 951 978 157,300
2020/02/25 975 983 961 975 167,000
2020/02/21 1,013 1,022 1,010 1,012 64,300
2020/02/20 1,013 1,027 1,013 1,020 45,000
2020/02/19 1,020 1,023 1,013 1,014 39,600
2020/02/18 1,034 1,034 1,015 1,018 71,500
2020/02/17 1,039 1,057 1,034 1,038 49,700
2020/02/14 1,019 1,045 1,018 1,042 49,900
2020/02/13 1,033 1,037 1,024 1,025 58,200
2020/02/12 1,045 1,048 1,036 1,037 47,800
2020/02/10 1,043 1,051 1,038 1,040 34,100
2020/02/07 1,066 1,066 1,052 1,055 39,000
2020/02/06 1,056 1,075 1,056 1,066 56,900
2020/02/05 1,024 1,052 1,024 1,045 39,300
2020/02/04 1,000 1,018 996 1,017 23,800
2020/02/03 1,003 1,013 1,000 1,004 43,600
2020/01/31 1,022 1,034 1,016 1,024 66,000
2020/01/30 1,045 1,045 1,012 1,024 51,400
2020/01/29 1,035 1,047 1,030 1,045 44,900
2020/01/28 1,030 1,043 1,016 1,037 74,100
2020/01/27 1,043 1,050 1,036 1,041 44,500
2020/01/24 1,077 1,077 1,052 1,058 47,500
2020/01/23 1,100 1,100 1,080 1,080 48,500
2020/01/22 1,104 1,111 1,094 1,104 26,900
2020/01/21 1,109 1,121 1,104 1,106 25,500
2020/01/20 1,087 1,105 1,087 1,101 25,300
2020/01/17 1,096 1,099 1,089 1,092 45,500
2020/01/16 1,091 1,100 1,087 1,088 30,200
2020/01/15 1,094 1,094 1,078 1,092 40,700
2020/01/14 1,114 1,115 1,080 1,089 65,200
2020/01/10 1,126 1,134 1,114 1,114 18,900
2020/01/09 1,127 1,129 1,116 1,128 34,100
2020/01/08 1,158 1,158 1,093 1,122 69,900
2020/01/07 1,091 1,143 1,091 1,128 53,600
2020/01/06 1,088 1,104 1,085 1,097 63,900

このページの先頭へ