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
2026/03/11 1,975 1,980 1,956 1,957 240,800
2026/03/10 1,950 1,964 1,940 1,953 139,900
2026/03/09 1,900 1,930 1,891 1,923 271,700
2026/03/06 1,960 1,975 1,946 1,963 184,500
2026/03/05 1,986 2,004 1,968 1,980 202,900
2026/03/04 1,968 1,977 1,905 1,940 563,700
2026/03/03 2,016 2,021 1,986 1,993 399,000
2026/03/02 2,010 2,035 1,995 2,021 405,300
2026/02/27 2,010 2,048 1,999 2,048 558,700
2026/02/26 1,976 2,018 1,970 2,004 1,896,500
2026/02/25 2,143 2,143 2,111 2,114 1,541,100
2026/02/24 2,130 2,142 2,120 2,133 789,000
2026/02/20 2,127 2,127 2,110 2,112 556,800
2026/02/19 2,130 2,133 2,119 2,130 392,200
2026/02/18 2,128 2,133 2,116 2,125 338,800
2026/02/17 2,112 2,125 2,096 2,113 347,800
2026/02/16 2,111 2,121 2,086 2,111 815,600
2026/02/13 2,118 2,123 2,082 2,113 610,400
2026/02/12 2,100 2,130 2,087 2,125 554,200
2026/02/10 2,069 2,084 2,061 2,080 460,000
2026/02/09 2,080 2,080 2,057 2,059 487,200
2026/02/06 2,063 2,063 2,048 2,055 353,700
2026/02/05 2,072 2,074 2,046 2,052 536,700
2026/02/04 2,028 2,050 2,012 2,045 470,500
2026/02/03 2,028 2,028 2,011 2,020 308,700
2026/02/02 2,024 2,032 2,003 2,003 435,500
2026/01/30 1,987 2,019 1,987 2,015 359,100
2026/01/29 1,986 1,990 1,971 1,987 430,300
2026/01/28 1,982 1,984 1,966 1,978 393,700
2026/01/27 1,985 1,999 1,970 1,985 290,200
2026/01/26 2,010 2,014 1,988 1,988 461,900
2026/01/23 2,035 2,046 2,026 2,039 157,000
2026/01/22 2,027 2,035 2,020 2,026 207,800
2026/01/21 2,007 2,017 2,001 2,017 144,200
2026/01/20 2,016 2,027 2,007 2,019 151,200
2026/01/19 2,041 2,042 2,009 2,016 254,200
2026/01/16 2,022 2,043 2,014 2,034 220,400
2026/01/15 2,015 2,040 2,010 2,023 388,300
2026/01/14 1,998 2,016 1,991 2,004 494,900
2026/01/13 1,997 2,026 1,991 2,009 363,500
2026/01/09 1,991 1,999 1,975 1,981 283,300
2026/01/08 1,991 2,003 1,986 1,986 158,400
2026/01/07 1,977 1,999 1,968 1,987 177,400
2026/01/06 1,966 1,978 1,959 1,973 185,600
2026/01/05 1,950 1,962 1,934 1,960 303,100

このページの先頭へ