8125 (株)ワキタ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,700 | 1,722 | 1,690 | 1,697 | 110,000 | 1,697 |
| 2025-07-10 | 1,710 | 1,710 | 1,697 | 1,700 | 121,500 | 1,700 |
| 2025-07-09 | 1,703 | 1,722 | 1,702 | 1,717 | 52,300 | 1,717 |
| 2025-07-08 | 1,697 | 1,707 | 1,691 | 1,703 | 56,400 | 1,703 |
| 2025-07-07 | 1,706 | 1,708 | 1,696 | 1,700 | 48,300 | 1,700 |
| 2025-07-04 | 1,715 | 1,719 | 1,700 | 1,706 | 49,500 | 1,706 |
| 2025-07-03 | 1,712 | 1,712 | 1,700 | 1,707 | 51,200 | 1,707 |
| 2025-07-02 | 1,689 | 1,720 | 1,688 | 1,717 | 85,900 | 1,717 |
| 2025-07-01 | 1,685 | 1,695 | 1,675 | 1,690 | 66,400 | 1,690 |
| 2025-06-30 | 1,693 | 1,701 | 1,688 | 1,688 | 68,400 | 1,688 |
| 2025-06-27 | 1,688 | 1,690 | 1,673 | 1,687 | 174,700 | 1,687 |
| 2025-06-26 | 1,656 | 1,682 | 1,656 | 1,680 | 75,200 | 1,680 |
| 2025-06-25 | 1,655 | 1,656 | 1,643 | 1,654 | 47,800 | 1,654 |
| 2025-06-24 | 1,660 | 1,662 | 1,647 | 1,654 | 62,600 | 1,654 |
| 2025-06-23 | 1,640 | 1,650 | 1,634 | 1,647 | 75,900 | 1,647 |
| 2025-06-20 | 1,637 | 1,645 | 1,629 | 1,640 | 108,200 | 1,640 |
| 2025-06-19 | 1,633 | 1,638 | 1,620 | 1,638 | 68,600 | 1,638 |
| 2025-06-18 | 1,630 | 1,639 | 1,629 | 1,633 | 65,500 | 1,633 |
| 2025-06-17 | 1,628 | 1,632 | 1,617 | 1,632 | 77,000 | 1,632 |
| 2025-06-16 | 1,643 | 1,644 | 1,624 | 1,629 | 72,000 | 1,629 |
| 2025-06-13 | 1,638 | 1,640 | 1,626 | 1,629 | 84,500 | 1,629 |
| 2025-06-12 | 1,655 | 1,660 | 1,638 | 1,649 | 90,200 | 1,649 |
| 2025-06-11 | 1,653 | 1,662 | 1,650 | 1,653 | 75,100 | 1,653 |
| 2025-06-10 | 1,656 | 1,662 | 1,652 | 1,653 | 68,700 | 1,653 |
| 2025-06-09 | 1,671 | 1,679 | 1,657 | 1,658 | 71,700 | 1,658 |
| 2025-06-06 | 1,674 | 1,681 | 1,670 | 1,671 | 75,700 | 1,671 |
| 2025-06-05 | 1,680 | 1,695 | 1,673 | 1,673 | 86,200 | 1,673 |
| 2025-06-04 | 1,675 | 1,691 | 1,667 | 1,685 | 118,800 | 1,685 |
| 2025-06-03 | 1,692 | 1,701 | 1,681 | 1,684 | 92,200 | 1,684 |
| 2025-06-02 | 1,734 | 1,740 | 1,697 | 1,700 | 219,200 | 1,700 |
| 2025-05-30 | 1,731 | 1,762 | 1,725 | 1,749 | 232,500 | 1,749 |
| 2025-05-29 | 1,770 | 1,779 | 1,751 | 1,755 | 102,100 | 1,755 |
| 2025-05-28 | 1,790 | 1,798 | 1,769 | 1,774 | 102,100 | 1,774 |
| 2025-05-27 | 1,772 | 1,782 | 1,766 | 1,769 | 66,400 | 1,769 |
| 2025-05-26 | 1,773 | 1,790 | 1,764 | 1,767 | 65,800 | 1,767 |
| 2025-05-23 | 1,791 | 1,791 | 1,762 | 1,763 | 70,400 | 1,763 |
| 2025-05-22 | 1,810 | 1,810 | 1,778 | 1,787 | 112,900 | 1,787 |
| 2025-05-21 | 1,830 | 1,834 | 1,809 | 1,819 | 78,500 | 1,819 |
| 2025-05-20 | 1,837 | 1,841 | 1,807 | 1,825 | 103,500 | 1,825 |
| 2025-05-19 | 1,812 | 1,849 | 1,812 | 1,838 | 104,000 | 1,838 |
| 2025-05-16 | 1,820 | 1,825 | 1,805 | 1,825 | 70,300 | 1,825 |
| 2025-05-15 | 1,794 | 1,821 | 1,786 | 1,820 | 110,400 | 1,820 |
| 2025-05-14 | 1,771 | 1,812 | 1,756 | 1,812 | 125,100 | 1,812 |
| 2025-05-13 | 1,777 | 1,786 | 1,770 | 1,774 | 54,300 | 1,774 |
| 2025-05-12 | 1,753 | 1,774 | 1,739 | 1,771 | 55,900 | 1,771 |
| 2025-05-09 | 1,760 | 1,766 | 1,739 | 1,751 | 62,300 | 1,751 |
| 2025-05-08 | 1,748 | 1,753 | 1,726 | 1,750 | 66,100 | 1,750 |
| 2025-05-07 | 1,737 | 1,757 | 1,726 | 1,751 | 66,300 | 1,751 |
| 2025-05-02 | 1,749 | 1,751 | 1,728 | 1,737 | 48,400 | 1,737 |
| 2025-05-01 | 1,756 | 1,756 | 1,739 | 1,744 | 54,100 | 1,744 |
| 2025-04-30 | 1,753 | 1,761 | 1,732 | 1,759 | 65,600 | 1,759 |
| 2025-04-28 | 1,750 | 1,759 | 1,739 | 1,751 | 70,400 | 1,751 |
| 2025-04-25 | 1,738 | 1,761 | 1,738 | 1,750 | 51,500 | 1,750 |
| 2025-04-24 | 1,771 | 1,775 | 1,738 | 1,747 | 67,200 | 1,747 |
| 2025-04-23 | 1,780 | 1,785 | 1,762 | 1,771 | 72,400 | 1,771 |
| 2025-04-22 | 1,772 | 1,786 | 1,746 | 1,770 | 66,400 | 1,770 |
| 2025-04-21 | 1,780 | 1,786 | 1,768 | 1,774 | 49,100 | 1,774 |
| 2025-04-18 | 1,769 | 1,784 | 1,759 | 1,780 | 53,200 | 1,780 |
| 2025-04-17 | 1,767 | 1,780 | 1,752 | 1,754 | 60,400 | 1,754 |
| 2025-04-16 | 1,760 | 1,772 | 1,752 | 1,761 | 58,800 | 1,761 |
| 2025-04-15 | 1,776 | 1,779 | 1,746 | 1,761 | 101,400 | 1,761 |
| 2025-04-14 | 1,725 | 1,789 | 1,711 | 1,779 | 179,100 | 1,779 |
| 2025-04-11 | 1,665 | 1,695 | 1,643 | 1,685 | 122,400 | 1,685 |
| 2025-04-10 | 1,701 | 1,707 | 1,665 | 1,695 | 97,800 | 1,695 |
| 2025-04-09 | 1,594 | 1,602 | 1,560 | 1,587 | 92,400 | 1,587 |
| 2025-04-08 | 1,600 | 1,627 | 1,589 | 1,620 | 99,300 | 1,620 |
| 2025-04-07 | 1,521 | 1,565 | 1,497 | 1,544 | 147,900 | 1,544 |
| 2025-04-04 | 1,651 | 1,666 | 1,601 | 1,626 | 128,000 | 1,626 |
| 2025-04-03 | 1,675 | 1,695 | 1,661 | 1,689 | 94,100 | 1,689 |
| 2025-04-02 | 1,721 | 1,725 | 1,704 | 1,715 | 57,500 | 1,715 |
| 2025-04-01 | 1,751 | 1,754 | 1,726 | 1,727 | 63,600 | 1,727 |
| 2025-03-31 | 1,773 | 1,781 | 1,726 | 1,729 | 103,600 | 1,729 |
| 2025-03-28 | 1,802 | 1,809 | 1,785 | 1,795 | 78,800 | 1,795 |
| 2025-03-27 | 1,797 | 1,811 | 1,788 | 1,811 | 80,500 | 1,811 |
| 2025-03-26 | 1,797 | 1,811 | 1,791 | 1,799 | 114,500 | 1,799 |
| 2025-03-25 | 1,778 | 1,786 | 1,755 | 1,777 | 80,300 | 1,777 |
| 2025-03-24 | 1,789 | 1,792 | 1,756 | 1,773 | 63,700 | 1,773 |
| 2025-03-21 | 1,820 | 1,820 | 1,787 | 1,794 | 95,500 | 1,794 |
| 2025-03-19 | 1,800 | 1,838 | 1,799 | 1,820 | 165,600 | 1,820 |
| 2025-03-18 | 1,779 | 1,796 | 1,768 | 1,794 | 109,000 | 1,794 |
| 2025-03-17 | 1,770 | 1,784 | 1,766 | 1,783 | 136,000 | 1,783 |
| 2025-03-14 | 1,750 | 1,762 | 1,742 | 1,762 | 141,000 | 1,762 |
| 2025-03-13 | 1,731 | 1,758 | 1,730 | 1,741 | 162,100 | 1,741 |
| 2025-03-12 | 1,711 | 1,733 | 1,703 | 1,720 | 141,300 | 1,720 |
| 2025-03-11 | 1,705 | 1,712 | 1,687 | 1,702 | 78,100 | 1,702 |
| 2025-03-10 | 1,730 | 1,742 | 1,712 | 1,719 | 72,800 | 1,719 |
| 2025-03-07 | 1,705 | 1,729 | 1,701 | 1,728 | 81,700 | 1,728 |
| 2025-03-06 | 1,735 | 1,748 | 1,721 | 1,728 | 133,400 | 1,728 |
| 2025-03-05 | 1,709 | 1,732 | 1,703 | 1,722 | 170,900 | 1,722 |
| 2025-03-04 | 1,710 | 1,726 | 1,699 | 1,711 | 108,500 | 1,711 |
| 2025-03-03 | 1,680 | 1,723 | 1,680 | 1,710 | 250,900 | 1,710 |
| 2025-02-28 | 1,685 | 1,695 | 1,664 | 1,687 | 226,200 | 1,687 |
| 2025-02-27 | 1,626 | 1,677 | 1,605 | 1,669 | 856,300 | 1,669 |
| 2025-02-26 | 1,700 | 1,728 | 1,700 | 1,715 | 876,500 | 1,715 |
| 2025-02-25 | 1,696 | 1,717 | 1,694 | 1,694 | 420,600 | 1,694 |
| 2025-02-21 | 1,675 | 1,703 | 1,672 | 1,696 | 290,900 | 1,696 |
| 2025-02-20 | 1,711 | 1,712 | 1,681 | 1,691 | 273,800 | 1,691 |
| 2025-02-19 | 1,734 | 1,742 | 1,720 | 1,720 | 251,000 | 1,720 |
| 2025-02-18 | 1,761 | 1,761 | 1,737 | 1,739 | 189,200 | 1,739 |
| 2025-02-17 | 1,754 | 1,767 | 1,745 | 1,745 | 319,400 | 1,745 |
| 2025-02-14 | 1,775 | 1,784 | 1,768 | 1,769 | 228,000 | 1,769 |
| 2025-02-13 | 1,772 | 1,796 | 1,772 | 1,786 | 231,800 | 1,786 |
| 2025-02-12 | 1,779 | 1,785 | 1,768 | 1,774 | 157,300 | 1,774 |
| 2025-02-10 | 1,781 | 1,795 | 1,776 | 1,776 | 223,300 | 1,776 |
| 2025-02-07 | 1,792 | 1,803 | 1,788 | 1,793 | 172,500 | 1,793 |
| 2025-02-06 | 1,800 | 1,814 | 1,798 | 1,810 | 138,400 | 1,810 |
| 2025-02-05 | 1,782 | 1,798 | 1,771 | 1,797 | 226,200 | 1,797 |
| 2025-02-04 | 1,824 | 1,824 | 1,791 | 1,791 | 175,900 | 1,791 |
| 2025-02-03 | 1,800 | 1,827 | 1,796 | 1,811 | 280,300 | 1,811 |
| 2025-01-31 | 1,824 | 1,824 | 1,799 | 1,808 | 185,100 | 1,808 |
| 2025-01-30 | 1,828 | 1,834 | 1,817 | 1,829 | 183,100 | 1,829 |
| 2025-01-29 | 1,825 | 1,840 | 1,816 | 1,829 | 127,900 | 1,829 |
| 2025-01-28 | 1,822 | 1,832 | 1,814 | 1,819 | 161,400 | 1,819 |
| 2025-01-27 | 1,799 | 1,831 | 1,799 | 1,825 | 181,900 | 1,825 |
| 2025-01-24 | 1,788 | 1,791 | 1,777 | 1,781 | 104,400 | 1,781 |
| 2025-01-23 | 1,784 | 1,790 | 1,771 | 1,784 | 100,300 | 1,784 |
| 2025-01-22 | 1,791 | 1,803 | 1,778 | 1,780 | 96,200 | 1,780 |
| 2025-01-21 | 1,765 | 1,772 | 1,756 | 1,769 | 78,100 | 1,769 |
| 2025-01-20 | 1,767 | 1,767 | 1,750 | 1,752 | 115,000 | 1,752 |
| 2025-01-17 | 1,763 | 1,772 | 1,740 | 1,765 | 147,000 | 1,765 |
| 2025-01-16 | 1,769 | 1,787 | 1,758 | 1,770 | 132,700 | 1,770 |
| 2025-01-15 | 1,732 | 1,767 | 1,729 | 1,767 | 160,800 | 1,767 |
| 2025-01-14 | 1,720 | 1,768 | 1,706 | 1,745 | 320,100 | 1,745 |
| 2025-01-10 | 1,670 | 1,678 | 1,657 | 1,660 | 146,600 | 1,660 |
| 2025-01-09 | 1,668 | 1,675 | 1,662 | 1,669 | 103,600 | 1,669 |
| 2025-01-08 | 1,674 | 1,679 | 1,662 | 1,668 | 117,100 | 1,668 |
| 2025-01-07 | 1,696 | 1,700 | 1,670 | 1,678 | 141,300 | 1,678 |
| 2025-01-06 | 1,688 | 1,704 | 1,688 | 1,688 | 196,700 | 1,688 |
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