8125東証P貸借
業種 卸売業
ワキタ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,642 (23/12/25) | 1,215 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,639 (24/01/09) | 1,469 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,590 | 1,590 | 1,545 | 1,554 | -17 | -1.1 | 206,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,511 | 1,571 | 1,500 | 1,571 | +88 | +5.9 | 471,600 |
| 4/19 | 1,599 | 1,599 | 1,469 | 1,483 | -76 | -4.9 | 693,200 |
| 4/12 | 1,551 | 1,587 | 1,534 | 1,559 | +15 | +1.0 | 348,700 |
| 4/5 | 1,599 | 1,600 | 1,538 | 1,544 | -49 | -3.1 | 333,300 |
| 3/29 | 1,600 | 1,639 | 1,569 | 1,593 | -19 | -1.2 | 448,800 |
| 3/22 | 1,573 | 1,625 | 1,568 | 1,612 | +56 | +3.6 | 536,200 |
| 3/15 | 1,560 | 1,560 | 1,488 | 1,556 | -24 | -1.5 | 427,700 |
| 3/8 | 1,577 | 1,591 | 1,504 | 1,580 | -8 | -0.5 | 791,400 |
| 3/1 | 1,600 | 1,602 | 1,491 | 1,588 | -9 | -0.6 | 2,824,100 |
| 2/22 | 1,577 | 1,604 | 1,575 | 1,597 | +11 | +0.7 | 1,200,800 |
| 2/16 | 1,596 | 1,602 | 1,556 | 1,586 | -2 | -0.1 | 1,036,600 |
| 2/9 | 1,600 | 1,607 | 1,581 | 1,588 | -8 | -0.5 | 844,800 |
| 2/2 | 1,599 | 1,627 | 1,589 | 1,596 | +61 | +4.0 | 967,300 |
| 1/26 | 1,554 | 1,579 | 1,535 | 1,535 | +14 | +0.9 | 450,800 |
| 1/19 | 1,563 | 1,584 | 1,516 | 1,521 | -60 | -3.8 | 658,700 |
| 1/12 | 1,630 | 1,639 | 1,576 | 1,581 | -27 | -1.7 | 526,700 |
| 1/5 | 1,600 | 1,621 | 1,575 | 1,608 | +8 | +0.5 | 190,900 |
| 12/29 | 1,642 | 1,642 | 1,587 | 1,600 | -15 | -0.9 | 427,700 |
| 12/22 | 1,560 | 1,620 | 1,547 | 1,615 | +50 | +3.2 | 293,400 |
| 12/15 | 1,576 | 1,593 | 1,553 | 1,565 | +29 | +1.9 | 281,000 |
| 12/8 | 1,521 | 1,598 | 1,507 | 1,536 | -3 | -0.2 | 373,100 |
| 12/1 | 1,508 | 1,554 | 1,474 | 1,539 | +39 | +2.6 | 376,800 |
| 11/24 | 1,516 | 1,517 | 1,469 | 1,500 | -7 | -0.5 | 142,400 |
| 11/17 | 1,494 | 1,509 | 1,475 | 1,507 | +20 | +1.3 | 183,200 |
| 11/10 | 1,527 | 1,527 | 1,461 | 1,487 | -14 | -0.9 | 349,000 |
| 11/2 | 1,487 | 1,533 | 1,459 | 1,501 | +1 | +0.1 | 712,000 |
| 10/27 | 1,521 | 1,521 | 1,467 | 1,500 | -18 | -1.2 | 528,700 |
| 10/20 | 1,539 | 1,558 | 1,505 | 1,518 | -19 | -1.2 | 433,200 |
| 10/13 | 1,584 | 1,590 | 1,497 | 1,537 | +153 | +11.1 | 923,500 |
| 10/6 | 1,415 | 1,427 | 1,363 | 1,384 | -19 | -1.4 | 510,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて