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

ＷＤＢホールディングス(2475)の株価時系列情報

ＷＤＢホールディングス(2475)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
2015/12/30 1,148 1,195 1,130 1,189 32,500
2015/12/29 1,100 1,129 1,094 1,118 15,200
2015/12/28 1,121 1,172 1,083 1,094 56,200
2015/12/25 1,136 1,141 1,121 1,127 11,900
2015/12/24 1,162 1,162 1,136 1,136 31,400
2015/12/22 1,177 1,192 1,149 1,163 20,500
2015/12/21 1,179 1,182 1,135 1,147 24,800
2015/12/18 1,191 1,200 1,163 1,166 23,400
2015/12/17 1,180 1,196 1,180 1,191 13,600
2015/12/16 1,174 1,179 1,174 1,179 9,300
2015/12/15 1,189 1,196 1,171 1,171 25,200
2015/12/14 1,204 1,204 1,173 1,180 33,800
2015/12/11 1,167 1,208 1,167 1,205 40,800
2015/12/10 1,168 1,180 1,164 1,175 20,700
2015/12/09 1,180 1,204 1,166 1,197 34,800
2015/12/08 1,206 1,214 1,161 1,162 46,900
2015/12/07 1,204 1,233 1,202 1,202 30,000
2015/12/04 1,222 1,222 1,207 1,210 23,200
2015/12/03 1,250 1,260 1,222 1,223 27,400
2015/12/02 1,215 1,259 1,215 1,239 26,700
2015/12/01 1,210 1,240 1,199 1,222 37,400
2015/11/30 1,204 1,215 1,195 1,205 22,400
2015/11/27 1,218 1,223 1,202 1,202 28,100
2015/11/26 1,229 1,230 1,217 1,219 16,400
2015/11/25 1,227 1,231 1,218 1,218 12,300
2015/11/24 1,237 1,245 1,224 1,228 22,000
2015/11/20 1,265 1,265 1,245 1,252 7,700
2015/11/19 1,244 1,279 1,220 1,267 21,800
2015/11/18 1,250 1,250 1,222 1,233 6,400
2015/11/17 1,245 1,248 1,215 1,248 13,700
2015/11/16 1,216 1,225 1,215 1,215 9,900
2015/11/13 1,271 1,271 1,240 1,243 7,300
2015/11/12 1,289 1,289 1,230 1,254 7,200
2015/11/11 1,275 1,280 1,257 1,271 16,800
2015/11/10 1,256 1,263 1,231 1,240 10,100
2015/11/09 1,269 1,269 1,202 1,256 51,700
2015/11/06 1,266 1,273 1,246 1,264 23,300
2015/11/05 1,260 1,271 1,256 1,265 22,300
2015/11/04 1,272 1,276 1,257 1,260 17,800
2015/11/02 1,280 1,292 1,255 1,272 20,900
2015/10/30 1,275 1,318 1,275 1,291 38,500
2015/10/29 1,249 1,300 1,240 1,296 37,300
2015/10/28 1,221 1,228 1,220 1,224 15,600
2015/10/27 1,220 1,236 1,219 1,221 13,500
2015/10/26 1,237 1,240 1,214 1,214 33,400
2015/10/23 1,240 1,258 1,230 1,232 25,300
2015/10/22 1,276 1,283 1,210 1,224 36,600
2015/10/21 1,251 1,300 1,238 1,289 25,000
2015/10/20 1,250 1,257 1,231 1,249 12,800
2015/10/19 1,270 1,270 1,249 1,250 14,000
2015/10/16 1,305 1,322 1,250 1,260 22,000
2015/10/15 1,265 1,319 1,265 1,303 20,300
2015/10/14 1,309 1,309 1,262 1,263 28,400
2015/10/13 1,318 1,327 1,292 1,297 24,100
2015/10/09 1,358 1,358 1,320 1,333 24,500
2015/10/08 1,398 1,398 1,355 1,368 15,600
2015/10/07 1,382 1,402 1,360 1,394 18,700
2015/10/06 1,359 1,415 1,354 1,412 41,800
2015/10/05 1,305 1,355 1,305 1,352 20,300
2015/10/02 1,283 1,302 1,270 1,286 32,700
2015/10/01 1,417 1,417 1,300 1,302 57,900
2015/09/30 1,331 1,400 1,325 1,381 52,300
2015/09/29 1,297 1,337 1,291 1,331 53,600
2015/09/28 1,255 1,335 1,247 1,280 35,000
2015/09/25 1,251 1,275 1,223 1,275 26,200
2015/09/24 1,278 1,293 1,248 1,252 23,500
2015/09/18 1,341 1,341 1,299 1,305 18,500
2015/09/17 1,323 1,345 1,288 1,331 24,400
2015/09/16 1,341 1,342 1,301 1,304 14,400
2015/09/15 1,322 1,345 1,289 1,322 34,500
2015/09/14 1,319 1,379 1,310 1,311 43,100
2015/09/11 1,293 1,350 1,268 1,326 40,100
2015/09/10 1,253 1,330 1,218 1,313 49,700
2015/09/09 1,220 1,275 1,201 1,259 25,700
2015/09/08 1,205 1,212 1,160 1,162 30,600
2015/09/07 1,254 1,254 1,177 1,210 52,900
2015/09/04 1,339 1,378 1,280 1,293 55,800
2015/09/03 1,365 1,383 1,312 1,339 35,300
2015/09/02 1,355 1,380 1,302 1,305 53,000
2015/09/01 1,422 1,422 1,355 1,357 43,600
2015/08/31 1,384 1,444 1,360 1,435 34,600
2015/08/28 1,384 1,421 1,351 1,384 31,400
2015/08/27 1,385 1,410 1,325 1,337 50,600
2015/08/26 1,300 1,370 1,253 1,355 78,900
2015/08/25 1,191 1,301 1,140 1,212 80,300
2015/08/24 1,307 1,351 1,200 1,201 76,000
2015/08/21 1,358 1,432 1,358 1,367 33,600
2015/08/20 1,432 1,470 1,414 1,415 30,200
2015/08/19 1,533 1,533 1,459 1,460 57,800
2015/08/18 1,525 1,533 1,484 1,520 65,400
2015/08/17 1,404 1,517 1,400 1,499 98,800
2015/08/14 1,392 1,418 1,331 1,394 35,200
2015/08/13 1,395 1,401 1,301 1,397 52,000
2015/08/12 1,430 1,435 1,366 1,397 70,300
2015/08/11 1,388 1,432 1,366 1,430 64,300
2015/08/10 1,389 1,389 1,335 1,388 59,500
2015/08/07 1,270 1,298 1,257 1,288 20,700
2015/08/06 1,297 1,323 1,286 1,287 32,600
2015/08/05 1,305 1,317 1,274 1,307 31,800
2015/08/04 1,313 1,340 1,294 1,306 44,200
2015/08/03 1,370 1,370 1,325 1,332 28,900
2015/07/31 1,353 1,369 1,342 1,365 25,000
2015/07/30 1,384 1,386 1,352 1,357 23,500
2015/07/29 1,362 1,387 1,360 1,384 20,900
2015/07/28 1,335 1,377 1,301 1,362 27,100
2015/07/27 1,350 1,383 1,347 1,357 47,500
2015/07/24 1,380 1,393 1,327 1,340 99,100
2015/07/23 1,428 1,428 1,380 1,393 84,200
2015/07/22 1,453 1,471 1,414 1,431 38,600
2015/07/21 1,450 1,472 1,441 1,470 34,600
2015/07/17 1,433 1,456 1,420 1,449 36,500
2015/07/16 1,424 1,445 1,408 1,432 36,600
2015/07/15 1,337 1,412 1,329 1,408 79,800
2015/07/14 1,320 1,340 1,300 1,329 28,100
2015/07/13 1,258 1,312 1,240 1,302 29,700
2015/07/10 1,250 1,268 1,238 1,260 34,600
2015/07/09 1,230 1,258 1,201 1,250 61,600
2015/07/08 1,320 1,324 1,293 1,314 42,700
2015/07/07 1,271 1,320 1,269 1,317 18,800
2015/07/06 1,279 1,300 1,270 1,271 25,800
2015/07/03 1,317 1,323 1,298 1,309 21,000
2015/07/02 1,303 1,330 1,303 1,306 38,400
2015/07/01 1,269 1,311 1,257 1,288 59,200
2015/06/30 1,211 1,276 1,211 1,269 54,400
2015/06/29 1,260 1,260 1,201 1,230 96,900
2015/06/26 1,300 1,340 1,272 1,286 64,300
2015/06/25 1,293 1,293 1,271 1,271 43,500
2015/06/24 1,293 1,299 1,273 1,276 31,900
2015/06/23 1,277 1,286 1,260 1,286 33,900
2015/06/22 1,251 1,282 1,245 1,259 49,900
2015/06/19 1,230 1,257 1,230 1,251 26,600
2015/06/18 1,233 1,260 1,231 1,236 26,000
2015/06/17 1,226 1,240 1,226 1,234 31,200
2015/06/16 1,260 1,260 1,220 1,220 40,100
2015/06/15 1,228 1,262 1,226 1,250 28,800
2015/06/12 1,239 1,239 1,226 1,227 46,000
2015/06/11 1,247 1,247 1,213 1,215 33,900
2015/06/10 1,156 1,253 1,156 1,217 89,100
2015/06/09 1,177 1,190 1,170 1,170 47,900
2015/06/08 1,214 1,228 1,191 1,194 40,100
2015/06/05 1,255 1,255 1,210 1,219 34,000
2015/06/04 1,250 1,250 1,226 1,228 18,800
2015/06/03 1,225 1,231 1,224 1,224 13,000
2015/06/02 1,230 1,280 1,221 1,244 56,800
2015/06/01 1,207 1,221 1,157 1,194 76,400
2015/05/29 1,218 1,249 1,218 1,225 31,700
2015/05/28 1,245 1,250 1,231 1,235 15,600
2015/05/27 1,240 1,259 1,228 1,240 34,500
2015/05/26 1,245 1,280 1,225 1,236 33,600
2015/05/25 1,300 1,304 1,235 1,255 89,000
2015/05/22 1,191 1,275 1,185 1,275 127,200
2015/05/21 1,198 1,199 1,180 1,196 19,600
2015/05/20 1,200 1,200 1,164 1,200 46,300
2015/05/19 1,183 1,194 1,178 1,184 20,900
2015/05/18 1,177 1,199 1,154 1,192 29,800
2015/05/15 1,175 1,195 1,175 1,189 28,900
2015/05/14 1,143 1,189 1,142 1,173 47,000
2015/05/13 1,199 1,199 1,150 1,158 110,000
2015/05/12 1,090 1,230 1,083 1,199 208,900
2015/05/11 1,080 1,100 1,065 1,082 95,400
2015/05/08 990 1,000 970 993 31,900
2015/05/07 983 1,000 983 1,000 27,500
2015/05/01 992 1,000 980 993 30,300
2015/04/30 1,015 1,020 999 1,005 28,900
2015/04/28 1,034 1,034 1,014 1,026 19,100
2015/04/27 1,026 1,029 1,006 1,015 48,300
2015/04/24 1,008 1,050 1,008 1,040 40,900
2015/04/23 1,010 1,024 998 1,015 39,500
2015/04/22 1,005 1,019 1,000 1,010 46,200
2015/04/21 1,033 1,048 994 1,014 46,700
2015/04/20 1,020 1,067 1,010 1,030 68,500
2015/04/17 1,021 1,039 1,014 1,021 56,700
2015/04/16 1,046 1,046 990 1,018 45,800
2015/04/15 1,000 1,040 995 1,019 65,600
2015/04/14 972 1,000 972 997 28,300
2015/04/13 981 993 972 979 20,300
2015/04/10 970 994 970 979 49,800
2015/04/09 930 1,030 929 999 172,000
2015/04/08 921 938 913 922 23,800
2015/04/07 947 947 906 914 40,600
2015/04/06 900 945 894 937 55,000
2015/04/03 883 910 876 901 70,600
2015/04/02 867 881 864 869 50,700
2015/04/01 859 867 845 865 44,700
2015/03/31 849 865 844 846 52,400
2015/03/30 849 864 849 850 29,100
2015/03/27 846 864 841 852 71,800
2015/03/26 880 887 869 882 64,000
2015/03/25 886 886 878 880 42,800
2015/03/24 884 886 875 886 40,300
2015/03/23 884 887 878 883 52,200
2015/03/20 880 885 879 881 31,200
2015/03/19 880 884 872 873 36,600
2015/03/18 880 885 868 883 41,000
2015/03/17 897 897 878 881 28,300
2015/03/16 880 910 879 887 56,000
2015/03/13 873 877 870 875 36,300
2015/03/12 868 875 868 873 18,100
2015/03/11 863 870 863 865 18,500
2015/03/10 870 875 860 863 38,300
2015/03/09 895 896 846 855 125,100
2015/03/06 826 829 820 820 20,400
2015/03/05 825 828 825 827 7,200
2015/03/04 830 833 821 830 20,100
2015/03/03 825 835 825 830 8,300
2015/03/02 830 837 824 825 25,300
2015/02/27 832 844 826 835 19,100
2015/02/26 827 857 827 832 36,500
2015/02/25 834 834 817 822 25,600
2015/02/24 844 844 810 819 47,500
2015/02/23 855 855 830 833 19,600
2015/02/20 852 852 830 849 15,200
2015/02/19 842 851 840 850 23,600
2015/02/18 832 850 825 840 25,400
2015/02/17 833 838 822 825 23,400
2015/02/16 847 847 831 834 24,100
2015/02/13 848 849 839 844 11,700
2015/02/12 840 849 838 838 33,700
2015/02/10 836 845 832 842 19,400
2015/02/09 845 849 833 840 35,900
2015/02/06 840 840 824 831 14,900
2015/02/05 833 836 825 828 12,000
2015/02/04 849 849 824 833 36,600
2015/02/03 842 849 822 831 28,800
2015/02/02 837 855 835 845 16,600
2015/01/30 851 851 837 841 21,300
2015/01/29 858 858 833 840 25,300
2015/01/28 860 860 842 858 11,100
2015/01/27 861 861 845 851 15,200
2015/01/26 842 853 842 846 8,900
2015/01/23 848 858 848 855 21,400
2015/01/22 871 871 845 857 23,400
2015/01/21 874 874 847 856 19,000
2015/01/20 863 863 840 853 25,200
2015/01/19 876 876 832 863 45,900
2015/01/16 872 881 828 874 97,100
2015/01/15 888 893 872 881 33,000
2015/01/14 901 907 882 890 47,600
2015/01/13 900 905 880 886 60,500
2015/01/09 880 900 880 889 53,500
2015/01/08 866 879 866 874 26,600
2015/01/07 850 869 850 865 21,400
2015/01/06 845 869 845 862 27,700
2015/01/05 865 872 841 862 31,800

このページの先頭へ