KabuInsight

ワキタ

8125
プライム/卸売業/Wakita & Co.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,910.01,933.01,907.01,913.0-6.0-0.31%170,800
2026-03-121,950.01,950.01,915.01,919.0-38.0-1.94%269,500
2026-03-111,975.01,980.01,956.01,957.0+4.0+0.20%240,800
2026-03-101,950.01,964.01,940.01,953.0+30.0+1.56%139,900
2026-03-091,900.01,930.01,891.01,923.0-40.0-2.04%271,700
2026-03-061,960.01,975.01,946.01,963.0-17.0-0.86%184,500
2026-03-051,986.02,004.01,968.01,980.0+40.0+2.06%202,900
2026-03-041,968.01,977.01,905.01,940.0-53.0-2.66%563,700
2026-03-032,016.02,021.01,986.01,993.0-28.0-1.39%399,000
2026-03-022,010.02,035.01,995.02,021.0-27.0-1.32%405,300
2026-02-272,010.02,048.01,999.02,048.0+44.0+2.20%558,700
2026-02-261,976.02,018.01,970.02,004.0-110.0-5.20%1,896,500
2026-02-252,143.02,143.02,111.02,114.0-19.0-0.89%1,541,100
2026-02-242,130.02,142.02,120.02,133.0+21.0+0.99%789,000
2026-02-202,127.02,127.02,110.02,112.0-18.0-0.85%556,800
2026-02-192,130.02,133.02,119.02,130.0+5.0+0.24%392,200
2026-02-182,128.02,133.02,116.02,125.0+12.0+0.57%338,800
2026-02-172,112.02,125.02,096.02,113.0+2.0+0.09%347,800
2026-02-162,111.02,121.02,086.02,111.0-2.0-0.09%815,600
2026-02-132,118.02,123.02,082.02,113.0-12.0-0.56%610,400
2026-02-122,100.02,130.02,087.02,125.0+45.0+2.16%554,200
2026-02-102,069.02,084.02,061.02,080.0+21.0+1.02%460,000
2026-02-092,080.02,080.02,057.02,059.0+4.0+0.19%487,200
2026-02-062,063.02,063.02,048.02,055.0+3.0+0.15%353,700
2026-02-052,072.02,074.02,046.02,052.0+7.0+0.34%536,700
2026-02-042,028.02,050.02,012.02,045.0+25.0+1.24%470,500
2026-02-032,028.02,028.02,011.02,020.0+17.0+0.85%308,700
2026-02-022,024.02,032.02,003.02,003.0-12.0-0.60%435,500
2026-01-301,987.02,019.01,987.02,015.0+28.0+1.41%359,100
2026-01-291,986.01,990.01,971.01,987.0+9.0+0.46%430,300
2026-01-281,982.01,984.01,966.01,978.0-7.0-0.35%393,700
2026-01-271,985.01,999.01,970.01,985.0-3.0-0.15%290,200
2026-01-262,010.02,014.01,988.01,988.0-51.0-2.50%461,900
2026-01-232,035.02,046.02,026.02,039.0+13.0+0.64%157,000
2026-01-222,027.02,035.02,020.02,026.0+9.0+0.45%207,800
2026-01-212,007.02,017.02,001.02,017.0-2.0-0.10%144,200
2026-01-202,016.02,027.02,007.02,019.0+3.0+0.15%151,200
2026-01-192,041.02,042.02,009.02,016.0-18.0-0.88%254,200
2026-01-162,022.02,043.02,014.02,034.0+11.0+0.54%220,400
2026-01-152,015.02,040.02,010.02,023.0+19.0+0.95%388,300
2026-01-141,998.02,016.01,991.02,004.0-5.0-0.25%494,900
2026-01-131,997.02,026.01,991.02,009.0+28.0+1.41%363,500
2026-01-091,991.01,999.01,975.01,981.0-5.0-0.25%283,300
2026-01-081,991.02,003.01,986.01,986.0-1.0-0.05%158,400
2026-01-071,977.01,999.01,968.01,987.0+14.0+0.71%177,400
2026-01-061,966.01,978.01,959.01,973.0+13.0+0.66%185,600
2026-01-051,950.01,962.01,934.01,960.0+32.0+1.66%303,100
2025-12-301,930.01,940.01,923.01,928.0-1.0-0.05%163,500
2025-12-291,918.01,933.01,918.01,929.0+11.0+0.57%196,600
2025-12-261,925.01,930.01,906.01,918.0-7.0-0.36%126,600
2025-12-251,904.01,926.01,903.01,925.0+22.0+1.16%68,100
2025-12-241,909.01,918.01,895.01,903.0-5.0-0.26%103,200
2025-12-231,892.01,908.01,888.01,908.0+23.0+1.22%111,500
2025-12-221,885.01,885.01,872.01,885.0+14.0+0.75%106,300
2025-12-191,863.01,877.01,860.01,871.0+8.0+0.43%140,700
2025-12-181,868.01,870.01,857.01,863.0-3.0-0.16%89,600
2025-12-171,867.01,867.01,851.01,866.0+7.0+0.38%71,300
2025-12-161,882.01,882.01,859.01,859.0-14.0-0.75%77,700
2025-12-151,850.01,875.01,850.01,873.0+1.0+0.05%165,700
2025-12-121,855.01,873.01,852.01,872.0+25.0+1.35%99,400
2025-12-111,872.01,872.01,842.01,847.0-8.0-0.43%90,200
2025-12-101,870.01,877.01,855.01,855.0-15.0-0.80%127,000
2025-12-091,880.01,886.01,863.01,870.0-5.0-0.27%107,300
2025-12-081,863.01,875.01,857.01,875.0+21.0+1.13%88,800
2025-12-051,867.01,870.01,850.01,854.0-5.0-0.27%98,700
2025-12-041,846.01,865.01,844.01,859.0+17.0+0.92%131,400
2025-12-031,870.01,870.01,842.01,842.0-20.0-1.07%159,800
2025-12-021,884.01,885.01,859.01,862.0-20.0-1.06%89,100
2025-12-011,910.01,910.01,876.01,882.0-28.0-1.47%171,000
2025-11-281,880.01,911.01,876.01,910.0+33.0+1.76%146,500
2025-11-271,876.01,888.01,869.01,877.00.00.00%93,400
2025-11-261,870.01,883.01,863.01,877.0+13.0+0.70%153,200
2025-11-251,857.01,864.01,848.01,864.0+7.0+0.38%110,000
2025-11-211,807.01,857.01,806.01,857.0+52.0+2.88%153,700
2025-11-201,818.01,818.01,800.01,805.0+6.0+0.33%78,600
2025-11-191,799.01,808.01,793.01,799.00.00.00%88,800
2025-11-181,807.01,812.01,792.01,799.0-11.0-0.61%86,500
2025-11-171,825.01,825.01,810.01,810.0-19.0-1.04%63,400
2025-11-141,824.01,832.01,818.01,829.0+2.0+0.11%69,400
2025-11-131,834.01,837.01,821.01,827.0+1.0+0.05%53,400
2025-11-121,821.01,831.01,816.01,826.0+7.0+0.38%71,200
2025-11-111,846.01,847.01,809.01,819.0-18.0-0.98%87,800
2025-11-101,828.01,837.01,815.01,837.0+23.0+1.27%88,500
2025-11-071,793.01,814.01,793.01,814.0+21.0+1.17%88,000
2025-11-061,779.01,797.01,773.01,793.0+14.0+0.79%101,700
2025-11-051,787.01,787.01,765.01,779.0-10.0-0.56%148,900
2025-11-041,776.01,791.01,768.01,789.0+14.0+0.79%105,800
2025-10-311,775.01,775.01,761.01,775.0+10.0+0.57%111,900
2025-10-301,780.01,781.01,765.01,765.0-6.0-0.34%441,700
2025-10-291,801.01,804.01,771.01,771.0-23.0-1.28%164,700
2025-10-281,830.01,830.01,788.01,794.0-36.0-1.97%218,000
2025-10-271,840.01,845.01,829.01,830.0-6.0-0.33%112,000
2025-10-241,830.01,836.01,820.01,836.0+13.0+0.71%94,500
2025-10-231,816.01,827.01,808.01,823.0+12.0+0.66%92,200
2025-10-221,809.01,819.01,806.01,811.0+13.0+0.72%194,900
2025-10-211,807.01,810.01,793.01,798.0-2.0-0.11%119,100
2025-10-201,798.01,808.01,793.01,800.0+26.0+1.47%110,800
2025-10-171,778.01,778.01,764.01,774.0+4.0+0.23%79,400
2025-10-161,783.01,783.01,769.01,770.0+8.0+0.45%103,300
2025-10-151,763.01,769.01,756.01,762.0+22.0+1.26%109,200
2025-10-141,745.01,765.01,730.01,740.0-45.0-2.52%447,800
2025-10-101,795.01,807.01,779.01,785.0-31.0-1.71%193,500
2025-10-091,822.01,827.01,808.01,816.0-2.0-0.11%96,100
2025-10-081,840.01,850.01,815.01,818.0-23.0-1.25%113,700
2025-10-071,837.01,845.01,831.01,841.0+16.0+0.88%85,900
2025-10-061,829.01,835.01,815.01,825.0+33.0+1.84%114,200
2025-10-031,780.01,805.01,780.01,792.0-4.0-0.22%117,900
2025-10-021,800.01,819.01,783.01,796.0-9.0-0.50%125,200
2025-10-011,854.01,854.01,801.01,805.0-51.0-2.75%165,100
2025-09-301,865.01,865.01,851.01,856.0-26.0-1.38%141,600
2025-09-291,907.01,913.01,882.01,882.0-25.0-1.31%154,200
2025-09-261,886.01,912.01,882.01,907.0+16.0+0.85%139,800
2025-09-251,890.01,897.01,873.01,891.0-5.0-0.26%243,700
2025-09-241,888.01,898.01,879.01,896.0+11.0+0.58%91,700
2025-09-221,882.01,897.01,882.01,885.0+10.0+0.53%78,000
2025-09-191,889.01,901.01,871.01,875.0-15.0-0.79%168,300
2025-09-181,882.01,894.01,872.01,890.0+9.0+0.48%116,800
2025-09-171,885.01,888.01,865.01,881.0-4.0-0.21%92,700
2025-09-161,870.01,891.01,865.01,885.0+18.0+0.96%104,800
2025-09-121,872.01,880.01,862.01,867.0——90,000

直近120営業日分を表示