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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,638 | 1,640 | 1,626 | 1,629 | 84,500 |
| 2025/06/12 | 1,655 | 1,660 | 1,638 | 1,649 | 90,200 |
| 2025/06/11 | 1,653 | 1,662 | 1,650 | 1,653 | 75,100 |
| 2025/06/10 | 1,656 | 1,662 | 1,652 | 1,653 | 68,700 |
| 2025/06/09 | 1,671 | 1,679 | 1,657 | 1,658 | 71,700 |
| 2025/06/06 | 1,674 | 1,681 | 1,670 | 1,671 | 75,700 |
| 2025/06/05 | 1,680 | 1,695 | 1,673 | 1,673 | 86,200 |
| 2025/06/04 | 1,675 | 1,691 | 1,667 | 1,685 | 118,800 |
| 2025/06/03 | 1,692 | 1,701 | 1,681 | 1,684 | 92,200 |
| 2025/06/02 | 1,734 | 1,740 | 1,697 | 1,700 | 219,200 |
| 2025/05/30 | 1,731 | 1,762 | 1,725 | 1,749 | 232,500 |
| 2025/05/29 | 1,770 | 1,779 | 1,751 | 1,755 | 102,100 |
| 2025/05/28 | 1,790 | 1,798 | 1,769 | 1,774 | 102,100 |
| 2025/05/27 | 1,772 | 1,782 | 1,766 | 1,769 | 66,400 |
| 2025/05/26 | 1,773 | 1,790 | 1,764 | 1,767 | 65,800 |
| 2025/05/23 | 1,791 | 1,791 | 1,762 | 1,763 | 70,400 |
| 2025/05/22 | 1,810 | 1,810 | 1,778 | 1,787 | 112,900 |
| 2025/05/21 | 1,830 | 1,834 | 1,809 | 1,819 | 78,500 |
| 2025/05/20 | 1,837 | 1,841 | 1,807 | 1,825 | 103,500 |
| 2025/05/19 | 1,812 | 1,849 | 1,812 | 1,838 | 104,000 |
| 2025/05/16 | 1,820 | 1,825 | 1,805 | 1,825 | 70,300 |
| 2025/05/15 | 1,794 | 1,821 | 1,786 | 1,820 | 110,400 |
| 2025/05/14 | 1,771 | 1,812 | 1,756 | 1,812 | 125,100 |
| 2025/05/13 | 1,777 | 1,786 | 1,770 | 1,774 | 54,300 |
| 2025/05/12 | 1,753 | 1,774 | 1,739 | 1,771 | 55,900 |
| 2025/05/09 | 1,760 | 1,766 | 1,739 | 1,751 | 62,300 |
| 2025/05/08 | 1,748 | 1,753 | 1,726 | 1,750 | 66,100 |
| 2025/05/07 | 1,737 | 1,757 | 1,726 | 1,751 | 66,300 |
| 2025/05/02 | 1,749 | 1,751 | 1,728 | 1,737 | 48,400 |
| 2025/05/01 | 1,756 | 1,756 | 1,739 | 1,744 | 54,100 |
| 2025/04/30 | 1,753 | 1,761 | 1,732 | 1,759 | 65,600 |
| 2025/04/28 | 1,750 | 1,759 | 1,739 | 1,751 | 70,400 |
| 2025/04/25 | 1,738 | 1,761 | 1,738 | 1,750 | 51,500 |
| 2025/04/24 | 1,771 | 1,775 | 1,738 | 1,747 | 67,200 |
| 2025/04/23 | 1,780 | 1,785 | 1,762 | 1,771 | 72,400 |
| 2025/04/22 | 1,772 | 1,786 | 1,746 | 1,770 | 66,400 |
| 2025/04/21 | 1,780 | 1,786 | 1,768 | 1,774 | 49,100 |
| 2025/04/18 | 1,769 | 1,784 | 1,759 | 1,780 | 53,200 |
| 2025/04/17 | 1,767 | 1,780 | 1,752 | 1,754 | 60,400 |
| 2025/04/16 | 1,760 | 1,772 | 1,752 | 1,761 | 58,800 |
| 2025/04/15 | 1,776 | 1,779 | 1,746 | 1,761 | 101,400 |
| 2025/04/14 | 1,725 | 1,789 | 1,711 | 1,779 | 179,100 |
| 2025/04/11 | 1,665 | 1,695 | 1,643 | 1,685 | 122,400 |
| 2025/04/10 | 1,701 | 1,707 | 1,665 | 1,695 | 97,800 |
| 2025/04/09 | 1,594 | 1,602 | 1,560 | 1,587 | 92,400 |
| 2025/04/08 | 1,600 | 1,627 | 1,589 | 1,620 | 99,300 |
| 2025/04/07 | 1,521 | 1,565 | 1,497 | 1,544 | 147,900 |
| 2025/04/04 | 1,651 | 1,666 | 1,601 | 1,626 | 128,000 |
| 2025/04/03 | 1,675 | 1,695 | 1,661 | 1,689 | 94,100 |
| 2025/04/02 | 1,721 | 1,725 | 1,704 | 1,715 | 57,500 |
| 2025/04/01 | 1,751 | 1,754 | 1,726 | 1,727 | 63,600 |
| 2025/03/31 | 1,773 | 1,781 | 1,726 | 1,729 | 103,600 |
| 2025/03/28 | 1,802 | 1,809 | 1,785 | 1,795 | 78,800 |
| 2025/03/27 | 1,797 | 1,811 | 1,788 | 1,811 | 80,500 |
| 2025/03/26 | 1,797 | 1,811 | 1,791 | 1,799 | 114,500 |
| 2025/03/25 | 1,778 | 1,786 | 1,755 | 1,777 | 80,300 |
| 2025/03/24 | 1,789 | 1,792 | 1,756 | 1,773 | 63,700 |
| 2025/03/21 | 1,820 | 1,820 | 1,787 | 1,794 | 95,500 |
| 2025/03/19 | 1,800 | 1,838 | 1,799 | 1,820 | 165,600 |
| 2025/03/18 | 1,779 | 1,796 | 1,768 | 1,794 | 109,000 |
| 2025/03/17 | 1,770 | 1,784 | 1,766 | 1,783 | 136,000 |
| 2025/03/14 | 1,750 | 1,762 | 1,742 | 1,762 | 141,000 |
| 2025/03/13 | 1,731 | 1,758 | 1,730 | 1,741 | 162,100 |
| 2025/03/12 | 1,711 | 1,733 | 1,703 | 1,720 | 141,300 |
| 2025/03/11 | 1,705 | 1,712 | 1,687 | 1,702 | 78,100 |
| 2025/03/10 | 1,730 | 1,742 | 1,712 | 1,719 | 72,800 |
| 2025/03/07 | 1,705 | 1,729 | 1,701 | 1,728 | 81,700 |
| 2025/03/06 | 1,735 | 1,748 | 1,721 | 1,728 | 133,400 |
| 2025/03/05 | 1,709 | 1,732 | 1,703 | 1,722 | 170,900 |
| 2025/03/04 | 1,710 | 1,726 | 1,699 | 1,711 | 108,500 |
| 2025/03/03 | 1,680 | 1,723 | 1,680 | 1,710 | 250,900 |
| 2025/02/28 | 1,685 | 1,695 | 1,664 | 1,687 | 226,200 |
| 2025/02/27 | 1,626 | 1,677 | 1,605 | 1,669 | 856,300 |
| 2025/02/26 | 1,700 | 1,728 | 1,700 | 1,715 | 876,500 |
| 2025/02/25 | 1,696 | 1,717 | 1,694 | 1,694 | 420,600 |
| 2025/02/21 | 1,675 | 1,703 | 1,672 | 1,696 | 290,900 |
| 2025/02/20 | 1,711 | 1,712 | 1,681 | 1,691 | 273,800 |
| 2025/02/19 | 1,734 | 1,742 | 1,720 | 1,720 | 251,000 |
| 2025/02/18 | 1,761 | 1,761 | 1,737 | 1,739 | 189,200 |
| 2025/02/17 | 1,754 | 1,767 | 1,745 | 1,745 | 319,400 |
| 2025/02/14 | 1,775 | 1,784 | 1,768 | 1,769 | 228,000 |
| 2025/02/13 | 1,772 | 1,796 | 1,772 | 1,786 | 231,800 |
| 2025/02/12 | 1,779 | 1,785 | 1,768 | 1,774 | 157,300 |
| 2025/02/10 | 1,781 | 1,795 | 1,776 | 1,776 | 223,300 |
| 2025/02/07 | 1,792 | 1,803 | 1,788 | 1,793 | 172,500 |
| 2025/02/06 | 1,800 | 1,814 | 1,798 | 1,810 | 138,400 |
| 2025/02/05 | 1,782 | 1,798 | 1,771 | 1,797 | 226,200 |
| 2025/02/04 | 1,824 | 1,824 | 1,791 | 1,791 | 175,900 |
| 2025/02/03 | 1,800 | 1,827 | 1,796 | 1,811 | 280,300 |
| 2025/01/31 | 1,824 | 1,824 | 1,799 | 1,808 | 185,100 |
| 2025/01/30 | 1,828 | 1,834 | 1,817 | 1,829 | 183,100 |
| 2025/01/29 | 1,825 | 1,840 | 1,816 | 1,829 | 127,900 |
| 2025/01/28 | 1,822 | 1,832 | 1,814 | 1,819 | 161,400 |
| 2025/01/27 | 1,799 | 1,831 | 1,799 | 1,825 | 181,900 |
| 2025/01/24 | 1,788 | 1,791 | 1,777 | 1,781 | 104,400 |
| 2025/01/23 | 1,784 | 1,790 | 1,771 | 1,784 | 100,300 |
| 2025/01/22 | 1,791 | 1,803 | 1,778 | 1,780 | 96,200 |
| 2025/01/21 | 1,765 | 1,772 | 1,756 | 1,769 | 78,100 |
| 2025/01/20 | 1,767 | 1,767 | 1,750 | 1,752 | 115,000 |
| 2025/01/17 | 1,763 | 1,772 | 1,740 | 1,765 | 147,000 |
| 2025/01/16 | 1,769 | 1,787 | 1,758 | 1,770 | 132,700 |
| 2025/01/15 | 1,732 | 1,767 | 1,729 | 1,767 | 160,800 |
| 2025/01/14 | 1,720 | 1,768 | 1,706 | 1,745 | 320,100 |
| 2025/01/10 | 1,670 | 1,678 | 1,657 | 1,660 | 146,600 |
| 2025/01/09 | 1,668 | 1,675 | 1,662 | 1,669 | 103,600 |
| 2025/01/08 | 1,674 | 1,679 | 1,662 | 1,668 | 117,100 |
| 2025/01/07 | 1,696 | 1,700 | 1,670 | 1,678 | 141,300 |
| 2025/01/06 | 1,688 | 1,704 | 1,688 | 1,688 | 196,700 |