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
2026/06/12 1,660 1,680 1,659 1,678 149,700
2026/06/11 1,660 1,671 1,652 1,658 164,800
2026/06/10 1,660 1,677 1,660 1,672 133,100
2026/06/09 1,659 1,673 1,652 1,654 125,800
2026/06/08 1,656 1,663 1,639 1,652 167,200
2026/06/05 1,637 1,663 1,637 1,657 138,200
2026/06/04 1,634 1,643 1,625 1,629 174,000
2026/06/03 1,626 1,645 1,614 1,635 157,700
2026/06/02 1,640 1,640 1,609 1,626 163,500
2026/06/01 1,690 1,691 1,647 1,648 236,100
2026/05/29 1,700 1,715 1,690 1,690 117,600
2026/05/28 1,710 1,710 1,690 1,700 103,700
2026/05/27 1,705 1,711 1,698 1,710 128,100
2026/05/26 1,694 1,715 1,683 1,700 135,900
2026/05/25 1,716 1,719 1,689 1,695 132,000
2026/05/22 1,728 1,728 1,700 1,714 172,400
2026/05/21 1,751 1,753 1,729 1,729 133,400
2026/05/20 1,766 1,768 1,728 1,737 177,500
2026/05/19 1,775 1,786 1,764 1,772 115,000
2026/05/18 1,805 1,806 1,760 1,761 181,600
2026/05/15 1,808 1,811 1,793 1,805 118,700
2026/05/14 1,801 1,809 1,791 1,806 111,700
2026/05/13 1,811 1,824 1,800 1,801 116,600
2026/05/12 1,819 1,822 1,805 1,811 107,000
2026/05/11 1,825 1,832 1,805 1,810 98,900
2026/05/08 1,817 1,826 1,805 1,824 148,400
2026/05/07 1,810 1,826 1,795 1,826 182,900
2026/05/01 1,804 1,816 1,799 1,806 104,500
2026/04/30 1,819 1,819 1,798 1,815 123,400
2026/04/28 1,810 1,825 1,809 1,823 114,300
2026/04/27 1,797 1,810 1,791 1,807 116,400
2026/04/24 1,810 1,815 1,799 1,801 101,100
2026/04/23 1,809 1,812 1,801 1,808 107,400
2026/04/22 1,826 1,827 1,809 1,809 133,300
2026/04/21 1,862 1,867 1,833 1,833 187,300
2026/04/20 1,855 1,861 1,841 1,861 149,000
2026/04/17 1,850 1,856 1,845 1,852 97,700
2026/04/16 1,855 1,860 1,847 1,851 153,300
2026/04/15 1,850 1,864 1,847 1,850 147,700
2026/04/14 1,844 1,856 1,837 1,845 186,500
2026/04/13 1,851 1,867 1,828 1,842 282,500
2026/04/10 1,949 1,952 1,850 1,850 490,400
2026/04/09 1,971 1,982 1,944 1,944 178,100
2026/04/08 1,964 1,973 1,955 1,972 162,600
2026/04/07 1,950 1,961 1,944 1,954 131,800
2026/04/06 1,950 1,952 1,931 1,947 111,200
2026/04/03 1,923 1,943 1,923 1,940 71,900
2026/03/27 1,937 1,940 1,923 1,931 195,500
2026/03/26 1,940 1,945 1,916 1,931 161,800
2026/03/25 1,948 1,950 1,940 1,940 133,700
2026/03/24 1,921 1,928 1,913 1,917 142,200
2026/03/23 1,927 1,927 1,886 1,892 259,200
2026/03/19 1,955 1,965 1,943 1,948 213,400
2026/03/18 1,951 1,974 1,951 1,974 137,100
2026/03/17 1,939 1,955 1,925 1,948 123,900
2026/03/16 1,915 1,935 1,912 1,924 126,900
2026/03/13 1,910 1,933 1,907 1,913 170,800
2026/03/12 1,950 1,950 1,915 1,919 269,500
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