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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,694 | 1,697 | 1,677 | 1,683 | 155,700 |
| 2024/12/27 | 1,690 | 1,698 | 1,666 | 1,686 | 151,200 |
| 2024/12/26 | 1,669 | 1,678 | 1,654 | 1,678 | 87,300 |
| 2024/12/25 | 1,665 | 1,670 | 1,654 | 1,669 | 71,900 |
| 2024/12/24 | 1,630 | 1,659 | 1,630 | 1,651 | 77,800 |
| 2024/12/23 | 1,640 | 1,645 | 1,621 | 1,632 | 124,400 |
| 2024/12/20 | 1,595 | 1,648 | 1,588 | 1,628 | 253,800 |
| 2024/12/19 | 1,583 | 1,602 | 1,580 | 1,598 | 66,300 |
| 2024/12/18 | 1,598 | 1,600 | 1,586 | 1,587 | 53,500 |
| 2024/12/17 | 1,605 | 1,613 | 1,595 | 1,595 | 52,100 |
| 2024/12/16 | 1,606 | 1,608 | 1,598 | 1,601 | 51,700 |
| 2024/12/13 | 1,592 | 1,606 | 1,591 | 1,605 | 60,600 |
| 2024/12/12 | 1,604 | 1,613 | 1,597 | 1,607 | 58,900 |
| 2024/12/11 | 1,591 | 1,599 | 1,589 | 1,593 | 40,900 |
| 2024/12/10 | 1,603 | 1,603 | 1,591 | 1,592 | 61,200 |
| 2024/12/09 | 1,580 | 1,594 | 1,578 | 1,590 | 56,500 |
| 2024/12/06 | 1,577 | 1,580 | 1,573 | 1,576 | 27,600 |
| 2024/12/05 | 1,577 | 1,583 | 1,574 | 1,577 | 39,500 |
| 2024/12/04 | 1,588 | 1,593 | 1,570 | 1,572 | 60,400 |
| 2024/12/03 | 1,583 | 1,599 | 1,583 | 1,586 | 108,500 |
| 2024/12/02 | 1,574 | 1,576 | 1,565 | 1,572 | 52,100 |
| 2024/11/29 | 1,557 | 1,567 | 1,557 | 1,559 | 42,500 |
| 2024/11/28 | 1,563 | 1,572 | 1,555 | 1,557 | 55,700 |
| 2024/11/27 | 1,569 | 1,579 | 1,553 | 1,560 | 86,300 |
| 2024/11/26 | 1,577 | 1,579 | 1,562 | 1,575 | 59,100 |
| 2024/11/25 | 1,584 | 1,591 | 1,570 | 1,570 | 56,500 |
| 2024/11/22 | 1,564 | 1,575 | 1,561 | 1,572 | 33,500 |
| 2024/11/21 | 1,581 | 1,581 | 1,560 | 1,561 | 55,600 |
| 2024/11/20 | 1,578 | 1,584 | 1,565 | 1,565 | 40,200 |
| 2024/11/19 | 1,579 | 1,579 | 1,565 | 1,570 | 36,900 |
| 2024/11/18 | 1,555 | 1,571 | 1,552 | 1,561 | 43,400 |
| 2024/11/15 | 1,565 | 1,574 | 1,558 | 1,558 | 59,500 |
| 2024/11/14 | 1,565 | 1,567 | 1,552 | 1,552 | 46,700 |
| 2024/11/13 | 1,560 | 1,570 | 1,556 | 1,567 | 48,400 |
| 2024/11/12 | 1,559 | 1,573 | 1,555 | 1,555 | 56,700 |
| 2024/11/11 | 1,562 | 1,562 | 1,552 | 1,553 | 60,500 |
| 2024/11/08 | 1,584 | 1,587 | 1,562 | 1,562 | 50,600 |
| 2024/11/07 | 1,569 | 1,588 | 1,565 | 1,583 | 70,600 |
| 2024/11/06 | 1,551 | 1,575 | 1,548 | 1,562 | 86,100 |
| 2024/11/05 | 1,561 | 1,564 | 1,545 | 1,546 | 84,700 |
| 2024/11/01 | 1,571 | 1,575 | 1,557 | 1,558 | 80,200 |
| 2024/10/31 | 1,578 | 1,593 | 1,571 | 1,586 | 88,500 |
| 2024/10/30 | 1,573 | 1,584 | 1,565 | 1,567 | 541,900 |
| 2024/10/29 | 1,570 | 1,577 | 1,560 | 1,573 | 67,400 |
| 2024/10/28 | 1,570 | 1,579 | 1,550 | 1,574 | 106,200 |
| 2024/10/25 | 1,585 | 1,593 | 1,543 | 1,554 | 127,300 |
| 2024/10/24 | 1,598 | 1,601 | 1,578 | 1,585 | 103,900 |
| 2024/10/23 | 1,615 | 1,632 | 1,598 | 1,600 | 121,100 |
| 2024/10/22 | 1,626 | 1,631 | 1,611 | 1,619 | 107,400 |
| 2024/10/21 | 1,650 | 1,650 | 1,612 | 1,622 | 113,300 |
| 2024/10/18 | 1,639 | 1,652 | 1,630 | 1,638 | 68,800 |
| 2024/10/17 | 1,625 | 1,633 | 1,612 | 1,627 | 123,000 |
| 2024/10/16 | 1,622 | 1,650 | 1,619 | 1,631 | 142,400 |
| 2024/10/15 | 1,640 | 1,653 | 1,611 | 1,640 | 190,500 |
| 2024/10/11 | 1,605 | 1,606 | 1,585 | 1,600 | 113,000 |
| 2024/10/10 | 1,617 | 1,626 | 1,604 | 1,611 | 78,500 |
| 2024/10/09 | 1,620 | 1,629 | 1,606 | 1,615 | 143,400 |
| 2024/10/08 | 1,686 | 1,696 | 1,595 | 1,609 | 376,100 |
| 2024/10/07 | 1,750 | 1,753 | 1,733 | 1,733 | 48,100 |
| 2024/10/04 | 1,728 | 1,738 | 1,712 | 1,732 | 58,900 |
| 2024/10/03 | 1,725 | 1,748 | 1,717 | 1,729 | 46,900 |
| 2024/10/02 | 1,713 | 1,727 | 1,698 | 1,699 | 63,400 |
| 2024/10/01 | 1,719 | 1,720 | 1,679 | 1,714 | 64,900 |
| 2024/09/30 | 1,704 | 1,749 | 1,701 | 1,733 | 75,600 |
| 2024/09/27 | 1,773 | 1,776 | 1,731 | 1,740 | 83,800 |
| 2024/09/26 | 1,720 | 1,747 | 1,711 | 1,745 | 108,700 |
| 2024/09/25 | 1,710 | 1,720 | 1,696 | 1,708 | 94,900 |
| 2024/09/24 | 1,684 | 1,718 | 1,669 | 1,705 | 142,600 |
| 2024/09/20 | 1,613 | 1,676 | 1,598 | 1,663 | 220,700 |
| 2024/09/19 | 1,611 | 1,618 | 1,595 | 1,599 | 57,500 |
| 2024/09/18 | 1,600 | 1,600 | 1,580 | 1,600 | 45,700 |
| 2024/09/17 | 1,583 | 1,593 | 1,576 | 1,591 | 46,500 |
| 2024/09/13 | 1,582 | 1,594 | 1,572 | 1,572 | 64,900 |
| 2024/09/12 | 1,606 | 1,621 | 1,582 | 1,591 | 54,000 |
| 2024/09/11 | 1,608 | 1,608 | 1,572 | 1,587 | 62,100 |
| 2024/09/10 | 1,620 | 1,627 | 1,604 | 1,614 | 39,100 |
| 2024/09/09 | 1,551 | 1,604 | 1,550 | 1,601 | 40,300 |
| 2024/09/06 | 1,589 | 1,604 | 1,575 | 1,585 | 45,400 |
| 2024/09/05 | 1,590 | 1,619 | 1,586 | 1,590 | 47,600 |
| 2024/09/04 | 1,586 | 1,605 | 1,582 | 1,587 | 53,900 |
| 2024/09/03 | 1,596 | 1,617 | 1,596 | 1,609 | 31,800 |
| 2024/09/02 | 1,629 | 1,630 | 1,582 | 1,591 | 52,800 |
| 2024/08/30 | 1,606 | 1,625 | 1,600 | 1,620 | 62,900 |
| 2024/08/29 | 1,602 | 1,617 | 1,602 | 1,617 | 24,200 |
| 2024/08/28 | 1,601 | 1,617 | 1,601 | 1,617 | 19,800 |
| 2024/08/27 | 1,619 | 1,626 | 1,610 | 1,617 | 36,800 |
| 2024/08/26 | 1,610 | 1,617 | 1,604 | 1,611 | 31,600 |
| 2024/08/23 | 1,595 | 1,610 | 1,587 | 1,594 | 30,000 |
| 2024/08/22 | 1,603 | 1,605 | 1,588 | 1,595 | 21,100 |
| 2024/08/21 | 1,591 | 1,608 | 1,588 | 1,596 | 19,900 |
| 2024/08/20 | 1,596 | 1,607 | 1,590 | 1,596 | 33,800 |
| 2024/08/19 | 1,606 | 1,610 | 1,586 | 1,588 | 32,200 |
| 2024/08/16 | 1,607 | 1,613 | 1,588 | 1,613 | 43,600 |
| 2024/08/15 | 1,580 | 1,598 | 1,566 | 1,588 | 39,600 |
| 2024/08/14 | 1,584 | 1,585 | 1,557 | 1,570 | 35,000 |
| 2024/08/13 | 1,554 | 1,575 | 1,548 | 1,565 | 61,300 |
| 2024/08/09 | 1,587 | 1,587 | 1,515 | 1,540 | 81,300 |
| 2024/08/08 | 1,540 | 1,560 | 1,527 | 1,527 | 59,800 |
| 2024/08/07 | 1,518 | 1,598 | 1,517 | 1,574 | 89,200 |
| 2024/08/06 | 1,508 | 1,559 | 1,491 | 1,532 | 121,100 |
| 2024/08/05 | 1,530 | 1,537 | 1,364 | 1,428 | 142,800 |
| 2024/08/02 | 1,608 | 1,634 | 1,600 | 1,601 | 120,700 |
| 2024/08/01 | 1,669 | 1,676 | 1,621 | 1,638 | 92,700 |
| 2024/07/31 | 1,636 | 1,686 | 1,634 | 1,684 | 43,800 |
| 2024/07/30 | 1,653 | 1,653 | 1,632 | 1,636 | 40,100 |
| 2024/07/29 | 1,647 | 1,660 | 1,634 | 1,653 | 39,500 |
| 2024/07/26 | 1,625 | 1,636 | 1,612 | 1,629 | 40,200 |
| 2024/07/25 | 1,614 | 1,628 | 1,603 | 1,624 | 71,200 |
| 2024/07/24 | 1,686 | 1,686 | 1,643 | 1,645 | 48,600 |
| 2024/07/23 | 1,674 | 1,688 | 1,671 | 1,677 | 33,200 |
| 2024/07/22 | 1,699 | 1,706 | 1,670 | 1,673 | 51,800 |
| 2024/07/19 | 1,724 | 1,724 | 1,692 | 1,699 | 46,600 |
| 2024/07/18 | 1,734 | 1,741 | 1,720 | 1,721 | 54,200 |
| 2024/07/17 | 1,753 | 1,759 | 1,736 | 1,739 | 35,900 |
| 2024/07/16 | 1,730 | 1,784 | 1,730 | 1,742 | 86,000 |
| 2024/07/12 | 1,702 | 1,727 | 1,699 | 1,715 | 61,800 |
| 2024/07/11 | 1,703 | 1,715 | 1,703 | 1,708 | 47,700 |
| 2024/07/10 | 1,722 | 1,722 | 1,690 | 1,699 | 101,100 |
| 2024/07/09 | 1,715 | 1,724 | 1,701 | 1,713 | 56,600 |
| 2024/07/08 | 1,722 | 1,722 | 1,709 | 1,715 | 55,100 |
| 2024/07/05 | 1,739 | 1,739 | 1,709 | 1,714 | 54,200 |
| 2024/07/04 | 1,740 | 1,743 | 1,725 | 1,730 | 38,300 |
| 2024/07/03 | 1,709 | 1,740 | 1,702 | 1,731 | 63,200 |
| 2024/07/02 | 1,720 | 1,728 | 1,711 | 1,720 | 67,300 |
| 2024/07/01 | 1,725 | 1,725 | 1,703 | 1,709 | 76,300 |
| 2024/06/28 | 1,762 | 1,762 | 1,721 | 1,728 | 54,500 |
| 2024/06/27 | 1,757 | 1,764 | 1,748 | 1,756 | 77,100 |
| 2024/06/26 | 1,730 | 1,763 | 1,728 | 1,756 | 73,200 |
| 2024/06/25 | 1,692 | 1,731 | 1,692 | 1,724 | 62,100 |
| 2024/06/24 | 1,723 | 1,735 | 1,671 | 1,686 | 89,200 |
| 2024/06/21 | 1,730 | 1,740 | 1,718 | 1,718 | 118,400 |
| 2024/06/20 | 1,704 | 1,732 | 1,697 | 1,722 | 90,300 |
| 2024/06/19 | 1,655 | 1,705 | 1,649 | 1,695 | 365,000 |
| 2024/06/18 | 1,716 | 1,722 | 1,695 | 1,695 | 141,900 |
| 2024/06/17 | 1,646 | 1,712 | 1,644 | 1,702 | 135,300 |
| 2024/06/14 | 1,634 | 1,657 | 1,624 | 1,656 | 249,600 |
| 2024/06/13 | 1,731 | 1,731 | 1,682 | 1,685 | 62,700 |
| 2024/06/12 | 1,735 | 1,739 | 1,714 | 1,724 | 76,100 |
| 2024/06/11 | 1,720 | 1,766 | 1,720 | 1,741 | 86,800 |
| 2024/06/10 | 1,640 | 1,719 | 1,640 | 1,713 | 150,700 |
| 2024/06/07 | 1,638 | 1,650 | 1,634 | 1,640 | 62,600 |
| 2024/06/06 | 1,650 | 1,655 | 1,633 | 1,638 | 41,800 |
| 2024/06/05 | 1,656 | 1,656 | 1,634 | 1,644 | 48,500 |
| 2024/06/04 | 1,629 | 1,661 | 1,629 | 1,657 | 88,100 |
| 2024/06/03 | 1,641 | 1,653 | 1,619 | 1,626 | 81,900 |
| 2024/05/31 | 1,594 | 1,645 | 1,581 | 1,639 | 231,400 |
| 2024/05/30 | 1,555 | 1,573 | 1,537 | 1,573 | 76,100 |
| 2024/05/29 | 1,589 | 1,591 | 1,561 | 1,566 | 54,700 |
| 2024/05/28 | 1,582 | 1,596 | 1,582 | 1,591 | 43,200 |
| 2024/05/27 | 1,599 | 1,599 | 1,576 | 1,586 | 39,900 |
| 2024/05/24 | 1,562 | 1,588 | 1,562 | 1,580 | 71,500 |
| 2024/05/23 | 1,555 | 1,578 | 1,547 | 1,573 | 49,000 |
| 2024/05/22 | 1,553 | 1,571 | 1,546 | 1,565 | 71,200 |
| 2024/05/21 | 1,553 | 1,553 | 1,537 | 1,545 | 42,800 |
| 2024/05/20 | 1,540 | 1,550 | 1,533 | 1,546 | 39,400 |
| 2024/05/17 | 1,532 | 1,537 | 1,523 | 1,537 | 35,800 |
| 2024/05/16 | 1,556 | 1,556 | 1,515 | 1,534 | 57,700 |
| 2024/05/15 | 1,553 | 1,560 | 1,543 | 1,544 | 43,400 |
| 2024/05/14 | 1,561 | 1,567 | 1,546 | 1,551 | 45,200 |
| 2024/05/13 | 1,577 | 1,581 | 1,563 | 1,566 | 28,300 |
| 2024/05/10 | 1,563 | 1,583 | 1,562 | 1,577 | 52,200 |
| 2024/05/09 | 1,555 | 1,570 | 1,555 | 1,556 | 28,800 |
| 2024/05/08 | 1,576 | 1,581 | 1,551 | 1,555 | 78,000 |
| 2024/05/07 | 1,572 | 1,577 | 1,560 | 1,576 | 50,100 |
| 2024/05/02 | 1,560 | 1,563 | 1,545 | 1,554 | 38,400 |
| 2024/05/01 | 1,560 | 1,568 | 1,551 | 1,559 | 54,600 |
| 2024/04/30 | 1,590 | 1,590 | 1,558 | 1,565 | 75,200 |
| 2024/04/26 | 1,532 | 1,571 | 1,525 | 1,571 | 94,300 |
| 2024/04/25 | 1,550 | 1,554 | 1,532 | 1,546 | 131,500 |
| 2024/04/24 | 1,543 | 1,559 | 1,535 | 1,556 | 68,900 |
| 2024/04/23 | 1,538 | 1,538 | 1,517 | 1,532 | 103,300 |
| 2024/04/22 | 1,511 | 1,519 | 1,500 | 1,509 | 73,600 |
| 2024/04/19 | 1,511 | 1,514 | 1,469 | 1,483 | 124,000 |
| 2024/04/18 | 1,531 | 1,539 | 1,513 | 1,514 | 89,800 |
| 2024/04/17 | 1,553 | 1,560 | 1,510 | 1,525 | 97,500 |
| 2024/04/16 | 1,555 | 1,565 | 1,536 | 1,551 | 130,000 |
| 2024/04/15 | 1,599 | 1,599 | 1,516 | 1,573 | 251,900 |
| 2024/04/12 | 1,565 | 1,587 | 1,547 | 1,559 | 140,600 |
| 2024/04/11 | 1,541 | 1,564 | 1,534 | 1,563 | 57,200 |
| 2024/04/10 | 1,552 | 1,557 | 1,547 | 1,552 | 41,000 |
| 2024/04/09 | 1,552 | 1,562 | 1,549 | 1,556 | 50,800 |
| 2024/04/08 | 1,551 | 1,559 | 1,542 | 1,552 | 59,100 |
| 2024/04/05 | 1,558 | 1,566 | 1,538 | 1,544 | 62,000 |
| 2024/04/04 | 1,563 | 1,571 | 1,559 | 1,564 | 65,300 |
| 2024/04/03 | 1,557 | 1,566 | 1,553 | 1,563 | 65,600 |
| 2024/04/02 | 1,589 | 1,589 | 1,551 | 1,558 | 72,600 |
| 2024/04/01 | 1,599 | 1,600 | 1,563 | 1,571 | 67,800 |
| 2024/03/29 | 1,606 | 1,612 | 1,580 | 1,593 | 80,600 |
| 2024/03/28 | 1,616 | 1,632 | 1,584 | 1,594 | 73,600 |
| 2024/03/27 | 1,600 | 1,639 | 1,599 | 1,623 | 157,700 |
| 2024/03/26 | 1,579 | 1,590 | 1,573 | 1,586 | 77,700 |
| 2024/03/25 | 1,600 | 1,605 | 1,569 | 1,570 | 59,200 |
| 2024/03/22 | 1,608 | 1,625 | 1,602 | 1,612 | 165,700 |
| 2024/03/21 | 1,600 | 1,608 | 1,595 | 1,602 | 134,100 |
| 2024/03/19 | 1,570 | 1,598 | 1,569 | 1,588 | 105,300 |
| 2024/03/18 | 1,573 | 1,587 | 1,568 | 1,569 | 131,100 |
| 2024/03/15 | 1,528 | 1,556 | 1,528 | 1,556 | 111,200 |
| 2024/03/14 | 1,520 | 1,529 | 1,507 | 1,529 | 70,100 |
| 2024/03/13 | 1,533 | 1,546 | 1,513 | 1,519 | 68,900 |
| 2024/03/12 | 1,522 | 1,523 | 1,488 | 1,518 | 101,200 |
| 2024/03/11 | 1,560 | 1,560 | 1,521 | 1,535 | 76,300 |
| 2024/03/08 | 1,550 | 1,591 | 1,550 | 1,580 | 148,700 |
| 2024/03/07 | 1,579 | 1,580 | 1,550 | 1,561 | 105,700 |
| 2024/03/06 | 1,538 | 1,580 | 1,538 | 1,570 | 170,100 |
| 2024/03/05 | 1,525 | 1,560 | 1,517 | 1,553 | 152,700 |
| 2024/03/04 | 1,577 | 1,577 | 1,504 | 1,504 | 214,200 |
| 2024/03/01 | 1,535 | 1,589 | 1,534 | 1,588 | 418,800 |
| 2024/02/29 | 1,505 | 1,539 | 1,502 | 1,535 | 323,900 |
| 2024/02/28 | 1,494 | 1,520 | 1,491 | 1,506 | 760,200 |
| 2024/02/27 | 1,586 | 1,595 | 1,553 | 1,556 | 938,700 |
| 2024/02/26 | 1,600 | 1,602 | 1,590 | 1,592 | 382,500 |
| 2024/02/22 | 1,594 | 1,600 | 1,584 | 1,597 | 304,600 |
| 2024/02/21 | 1,592 | 1,601 | 1,586 | 1,595 | 293,300 |
| 2024/02/20 | 1,604 | 1,604 | 1,594 | 1,595 | 279,100 |
| 2024/02/19 | 1,577 | 1,594 | 1,575 | 1,594 | 323,800 |
| 2024/02/16 | 1,570 | 1,592 | 1,567 | 1,586 | 246,800 |
| 2024/02/15 | 1,579 | 1,584 | 1,556 | 1,566 | 267,900 |
| 2024/02/14 | 1,596 | 1,597 | 1,573 | 1,579 | 314,800 |
| 2024/02/13 | 1,596 | 1,602 | 1,588 | 1,600 | 207,100 |
| 2024/02/09 | 1,589 | 1,600 | 1,586 | 1,588 | 146,400 |
| 2024/02/08 | 1,592 | 1,603 | 1,581 | 1,599 | 214,400 |
| 2024/02/07 | 1,599 | 1,603 | 1,588 | 1,596 | 162,600 |
| 2024/02/06 | 1,599 | 1,606 | 1,590 | 1,599 | 126,600 |
| 2024/02/05 | 1,600 | 1,607 | 1,594 | 1,598 | 194,800 |
| 2024/02/02 | 1,600 | 1,602 | 1,589 | 1,596 | 141,400 |
| 2024/02/01 | 1,600 | 1,603 | 1,591 | 1,600 | 178,500 |
| 2024/01/31 | 1,600 | 1,627 | 1,596 | 1,607 | 189,000 |
| 2024/01/30 | 1,600 | 1,604 | 1,594 | 1,600 | 156,300 |
| 2024/01/29 | 1,599 | 1,610 | 1,590 | 1,598 | 302,100 |
| 2024/01/26 | 1,551 | 1,554 | 1,535 | 1,535 | 83,700 |
| 2024/01/25 | 1,541 | 1,570 | 1,538 | 1,560 | 71,800 |
| 2024/01/24 | 1,553 | 1,556 | 1,541 | 1,547 | 79,300 |
| 2024/01/23 | 1,569 | 1,577 | 1,555 | 1,560 | 90,100 |
| 2024/01/22 | 1,554 | 1,579 | 1,548 | 1,578 | 125,900 |
| 2024/01/19 | 1,533 | 1,535 | 1,516 | 1,521 | 122,800 |
| 2024/01/18 | 1,525 | 1,545 | 1,525 | 1,530 | 124,100 |
| 2024/01/17 | 1,538 | 1,566 | 1,528 | 1,528 | 123,500 |
| 2024/01/16 | 1,559 | 1,568 | 1,535 | 1,542 | 125,300 |
| 2024/01/15 | 1,563 | 1,584 | 1,532 | 1,565 | 163,000 |
| 2024/01/12 | 1,593 | 1,600 | 1,576 | 1,581 | 123,400 |
| 2024/01/11 | 1,614 | 1,620 | 1,597 | 1,600 | 179,500 |
| 2024/01/10 | 1,622 | 1,622 | 1,607 | 1,611 | 116,600 |
| 2024/01/09 | 1,630 | 1,639 | 1,607 | 1,610 | 107,200 |
| 2024/01/05 | 1,614 | 1,621 | 1,606 | 1,608 | 96,500 |
| 2024/01/04 | 1,600 | 1,605 | 1,575 | 1,600 | 94,400 |