8125 (株)ワキタ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,560 | 1,563 | 1,545 | 1,554 | 38,400 | 1,554 |
| 2024-05-01 | 1,560 | 1,568 | 1,551 | 1,559 | 54,600 | 1,559 |
| 2024-04-30 | 1,590 | 1,590 | 1,558 | 1,565 | 75,200 | 1,565 |
| 2024-04-26 | 1,532 | 1,571 | 1,525 | 1,571 | 94,300 | 1,571 |
| 2024-04-25 | 1,550 | 1,554 | 1,532 | 1,546 | 131,500 | 1,546 |
| 2024-04-24 | 1,543 | 1,559 | 1,535 | 1,556 | 68,900 | 1,556 |
| 2024-04-23 | 1,538 | 1,538 | 1,517 | 1,532 | 103,300 | 1,532 |
| 2024-04-22 | 1,511 | 1,519 | 1,500 | 1,509 | 73,600 | 1,509 |
| 2024-04-19 | 1,511 | 1,514 | 1,469 | 1,483 | 124,000 | 1,483 |
| 2024-04-18 | 1,531 | 1,539 | 1,513 | 1,514 | 89,800 | 1,514 |
| 2024-04-17 | 1,553 | 1,560 | 1,510 | 1,525 | 97,500 | 1,525 |
| 2024-04-16 | 1,555 | 1,565 | 1,536 | 1,551 | 130,000 | 1,551 |
| 2024-04-15 | 1,599 | 1,599 | 1,516 | 1,573 | 251,900 | 1,573 |
| 2024-04-12 | 1,565 | 1,587 | 1,547 | 1,559 | 140,600 | 1,559 |
| 2024-04-11 | 1,541 | 1,564 | 1,534 | 1,563 | 57,200 | 1,563 |
| 2024-04-10 | 1,552 | 1,557 | 1,547 | 1,552 | 41,000 | 1,552 |
| 2024-04-09 | 1,552 | 1,562 | 1,549 | 1,556 | 50,800 | 1,556 |
| 2024-04-08 | 1,551 | 1,559 | 1,542 | 1,552 | 59,100 | 1,552 |
| 2024-04-05 | 1,558 | 1,566 | 1,538 | 1,544 | 62,000 | 1,544 |
| 2024-04-04 | 1,563 | 1,571 | 1,559 | 1,564 | 65,300 | 1,564 |
| 2024-04-03 | 1,557 | 1,566 | 1,553 | 1,563 | 65,600 | 1,563 |
| 2024-04-02 | 1,589 | 1,589 | 1,551 | 1,558 | 72,600 | 1,558 |
| 2024-04-01 | 1,599 | 1,600 | 1,563 | 1,571 | 67,800 | 1,571 |
| 2024-03-29 | 1,606 | 1,612 | 1,580 | 1,593 | 80,600 | 1,593 |
| 2024-03-28 | 1,616 | 1,632 | 1,584 | 1,594 | 73,600 | 1,594 |
| 2024-03-27 | 1,600 | 1,639 | 1,599 | 1,623 | 157,700 | 1,623 |
| 2024-03-26 | 1,579 | 1,590 | 1,573 | 1,586 | 77,700 | 1,586 |
| 2024-03-25 | 1,600 | 1,605 | 1,569 | 1,570 | 59,200 | 1,570 |
| 2024-03-22 | 1,608 | 1,625 | 1,602 | 1,612 | 165,700 | 1,612 |
| 2024-03-21 | 1,600 | 1,608 | 1,595 | 1,602 | 134,100 | 1,602 |
| 2024-03-19 | 1,570 | 1,598 | 1,569 | 1,588 | 105,300 | 1,588 |
| 2024-03-18 | 1,573 | 1,587 | 1,568 | 1,569 | 131,100 | 1,569 |
| 2024-03-15 | 1,528 | 1,556 | 1,528 | 1,556 | 111,200 | 1,556 |
| 2024-03-14 | 1,520 | 1,529 | 1,507 | 1,529 | 70,100 | 1,529 |
| 2024-03-13 | 1,533 | 1,546 | 1,513 | 1,519 | 68,900 | 1,519 |
| 2024-03-12 | 1,522 | 1,523 | 1,488 | 1,518 | 101,200 | 1,518 |
| 2024-03-11 | 1,560 | 1,560 | 1,521 | 1,535 | 76,300 | 1,535 |
| 2024-03-08 | 1,550 | 1,591 | 1,550 | 1,580 | 148,700 | 1,580 |
| 2024-03-07 | 1,579 | 1,580 | 1,550 | 1,561 | 105,700 | 1,561 |
| 2024-03-06 | 1,538 | 1,580 | 1,538 | 1,570 | 170,100 | 1,570 |
| 2024-03-05 | 1,525 | 1,560 | 1,517 | 1,553 | 152,700 | 1,553 |
| 2024-03-04 | 1,577 | 1,577 | 1,504 | 1,504 | 214,200 | 1,504 |
| 2024-03-01 | 1,535 | 1,589 | 1,534 | 1,588 | 418,800 | 1,588 |
| 2024-02-29 | 1,505 | 1,539 | 1,502 | 1,535 | 323,900 | 1,535 |
| 2024-02-28 | 1,494 | 1,520 | 1,491 | 1,506 | 760,200 | 1,506 |
| 2024-02-27 | 1,586 | 1,595 | 1,553 | 1,556 | 938,700 | 1,556 |
| 2024-02-26 | 1,600 | 1,602 | 1,590 | 1,592 | 382,500 | 1,592 |
| 2024-02-22 | 1,594 | 1,600 | 1,584 | 1,597 | 304,600 | 1,597 |
| 2024-02-21 | 1,592 | 1,601 | 1,586 | 1,595 | 293,300 | 1,595 |
| 2024-02-20 | 1,604 | 1,604 | 1,594 | 1,595 | 279,100 | 1,595 |
| 2024-02-19 | 1,577 | 1,594 | 1,575 | 1,594 | 323,800 | 1,594 |
| 2024-02-16 | 1,570 | 1,592 | 1,567 | 1,586 | 246,800 | 1,586 |
| 2024-02-15 | 1,579 | 1,584 | 1,556 | 1,566 | 267,900 | 1,566 |
| 2024-02-14 | 1,596 | 1,597 | 1,573 | 1,579 | 314,800 | 1,579 |
| 2024-02-13 | 1,596 | 1,602 | 1,588 | 1,600 | 207,100 | 1,600 |
| 2024-02-09 | 1,589 | 1,600 | 1,586 | 1,588 | 146,400 | 1,588 |
| 2024-02-08 | 1,592 | 1,603 | 1,581 | 1,599 | 214,400 | 1,599 |
| 2024-02-07 | 1,599 | 1,603 | 1,588 | 1,596 | 162,600 | 1,596 |
| 2024-02-06 | 1,599 | 1,606 | 1,590 | 1,599 | 126,600 | 1,599 |
| 2024-02-05 | 1,600 | 1,607 | 1,594 | 1,598 | 194,800 | 1,598 |
| 2024-02-02 | 1,600 | 1,602 | 1,589 | 1,596 | 141,400 | 1,596 |
| 2024-02-01 | 1,600 | 1,603 | 1,591 | 1,600 | 178,500 | 1,600 |
| 2024-01-31 | 1,600 | 1,627 | 1,596 | 1,607 | 189,000 | 1,607 |
| 2024-01-30 | 1,600 | 1,604 | 1,594 | 1,600 | 156,300 | 1,600 |
| 2024-01-29 | 1,599 | 1,610 | 1,590 | 1,598 | 302,100 | 1,598 |
| 2024-01-26 | 1,551 | 1,554 | 1,535 | 1,535 | 83,700 | 1,535 |
| 2024-01-25 | 1,541 | 1,570 | 1,538 | 1,560 | 71,800 | 1,560 |
| 2024-01-24 | 1,553 | 1,556 | 1,541 | 1,547 | 79,300 | 1,547 |
| 2024-01-23 | 1,569 | 1,577 | 1,555 | 1,560 | 90,100 | 1,560 |
| 2024-01-22 | 1,554 | 1,579 | 1,548 | 1,578 | 125,900 | 1,578 |
| 2024-01-19 | 1,533 | 1,535 | 1,516 | 1,521 | 122,800 | 1,521 |
| 2024-01-18 | 1,525 | 1,545 | 1,525 | 1,530 | 124,100 | 1,530 |
| 2024-01-17 | 1,538 | 1,566 | 1,528 | 1,528 | 123,500 | 1,528 |
| 2024-01-16 | 1,559 | 1,568 | 1,535 | 1,542 | 125,300 | 1,542 |
| 2024-01-15 | 1,563 | 1,584 | 1,532 | 1,565 | 163,000 | 1,565 |
| 2024-01-12 | 1,593 | 1,600 | 1,576 | 1,581 | 123,400 | 1,581 |
| 2024-01-11 | 1,614 | 1,620 | 1,597 | 1,600 | 179,500 | 1,600 |
| 2024-01-10 | 1,622 | 1,622 | 1,607 | 1,611 | 116,600 | 1,611 |
| 2024-01-09 | 1,630 | 1,639 | 1,607 | 1,610 | 107,200 | 1,610 |
| 2024-01-05 | 1,614 | 1,621 | 1,606 | 1,608 | 96,500 | 1,608 |
| 2024-01-04 | 1,600 | 1,605 | 1,575 | 1,600 | 94,400 | 1,600 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株
