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
2017/12/29 3,850 3,850 3,740 3,750 62,200
2017/12/28 3,850 3,880 3,810 3,850 61,500
2017/12/27 3,785 3,845 3,780 3,840 56,900
2017/12/26 3,770 3,830 3,750 3,790 47,600
2017/12/25 3,695 3,745 3,665 3,705 43,900
2017/12/22 3,730 3,775 3,670 3,695 65,000
2017/12/21 3,635 3,685 3,615 3,680 39,200
2017/12/20 3,705 3,705 3,590 3,595 80,500
2017/12/19 3,665 3,710 3,625 3,705 61,900
2017/12/18 3,605 3,685 3,585 3,660 64,100
2017/12/15 3,600 3,600 3,465 3,580 98,600
2017/12/14 3,495 3,660 3,480 3,610 109,200
2017/12/13 3,415 3,490 3,375 3,465 82,000
2017/12/12 3,465 3,495 3,375 3,380 67,100
2017/12/11 3,570 3,590 3,445 3,465 85,800
2017/12/08 3,510 3,575 3,455 3,500 98,400
2017/12/07 3,485 3,550 3,440 3,540 108,900
2017/12/06 3,300 3,500 3,280 3,415 253,600
2017/12/05 3,245 3,245 3,165 3,170 51,300
2017/12/04 3,285 3,305 3,205 3,210 80,800
2017/12/01 3,210 3,415 3,210 3,315 101,200
2017/11/30 3,205 3,230 3,150 3,175 48,500
2017/11/29 3,225 3,295 3,220 3,230 55,900
2017/11/28 3,285 3,285 3,200 3,265 58,000
2017/11/27 3,315 3,420 3,290 3,290 71,800
2017/11/24 3,340 3,340 3,295 3,315 49,100
2017/11/22 3,275 3,395 3,255 3,340 80,700
2017/11/21 3,225 3,290 3,200 3,275 85,300
2017/11/20 3,265 3,315 3,165 3,280 143,500
2017/11/17 2,982 3,250 2,947 3,235 195,800
2017/11/16 2,830 2,946 2,830 2,931 47,800
2017/11/15 2,880 2,974 2,833 2,880 121,600
2017/11/14 2,986 3,075 2,855 2,856 143,600
2017/11/13 2,863 3,065 2,776 3,045 300,700
2017/11/10 2,618 2,710 2,611 2,709 68,700
2017/11/09 2,699 2,721 2,620 2,677 63,800
2017/11/08 2,685 2,694 2,658 2,692 38,700
2017/11/07 2,690 2,711 2,663 2,711 35,100
2017/11/06 2,736 2,739 2,698 2,724 54,600
2017/11/02 2,738 2,761 2,713 2,724 33,400
2017/11/01 2,760 2,768 2,708 2,757 58,900
2017/10/31 2,730 2,753 2,691 2,750 68,100
2017/10/30 2,720 2,736 2,696 2,716 151,200
2017/10/27 2,670 2,716 2,670 2,703 47,200
2017/10/26 2,626 2,662 2,624 2,656 65,500
2017/10/25 2,618 2,643 2,602 2,624 52,200
2017/10/24 2,639 2,639 2,580 2,606 67,000
2017/10/23 2,641 2,641 2,595 2,627 35,300
2017/10/20 2,602 2,602 2,551 2,583 69,500
2017/10/19 2,654 2,678 2,602 2,606 38,100
2017/10/18 2,731 2,733 2,618 2,654 58,300
2017/10/17 2,784 2,790 2,714 2,730 87,000
2017/10/16 2,769 2,806 2,752 2,800 65,400
2017/10/13 2,750 2,793 2,719 2,760 71,200
2017/10/12 2,683 2,710 2,633 2,702 63,500
2017/10/11 2,708 2,736 2,626 2,633 66,500
2017/10/10 2,642 2,708 2,640 2,704 48,500
2017/10/06 2,628 2,642 2,612 2,642 35,200
2017/10/05 2,710 2,725 2,623 2,626 54,500
2017/10/04 2,790 2,790 2,683 2,716 64,200
2017/10/03 2,830 2,833 2,735 2,772 49,000
2017/10/02 2,746 2,830 2,708 2,794 91,500
2017/09/29 2,630 2,747 2,618 2,746 125,600
2017/09/28 2,610 2,630 2,588 2,627 42,300
2017/09/27 2,550 2,583 2,507 2,579 55,100
2017/09/26 2,550 2,550 2,479 2,544 60,800
2017/09/25 2,513 2,530 2,490 2,530 62,700
2017/09/22 2,541 2,564 2,508 2,513 38,300
2017/09/21 2,565 2,574 2,535 2,566 38,000
2017/09/20 2,650 2,650 2,545 2,558 65,000
2017/09/19 2,656 2,656 2,591 2,623 61,200
2017/09/15 2,591 2,666 2,591 2,606 46,800
2017/09/14 2,682 2,697 2,590 2,597 64,100
2017/09/13 2,550 2,660 2,550 2,646 92,900
2017/09/12 2,572 2,573 2,514 2,527 36,400
2017/09/11 2,555 2,569 2,502 2,534 41,900
2017/09/08 2,507 2,533 2,482 2,484 46,900
2017/09/07 2,571 2,580 2,473 2,512 91,500
2017/09/06 2,458 2,568 2,406 2,557 125,800
2017/09/05 2,774 2,790 2,488 2,508 181,900
2017/09/04 2,729 2,812 2,723 2,743 131,200
2017/09/01 2,678 2,768 2,640 2,727 109,700
2017/08/31 2,651 2,672 2,632 2,652 31,000
2017/08/30 2,653 2,657 2,595 2,654 39,000
2017/08/29 2,579 2,663 2,551 2,644 49,200
2017/08/28 2,630 2,639 2,541 2,589 76,100
2017/08/25 2,673 2,707 2,614 2,630 93,600
2017/08/24 2,630 2,691 2,619 2,661 95,000
2017/08/23 2,640 2,697 2,586 2,621 168,200
2017/08/22 2,601 2,642 2,538 2,541 86,200
2017/08/21 2,554 2,677 2,538 2,612 97,700
2017/08/18 2,606 2,627 2,570 2,575 75,100
2017/08/17 2,672 2,675 2,628 2,641 51,800
2017/08/16 2,642 2,717 2,622 2,651 131,400
2017/08/15 2,597 2,681 2,592 2,648 140,500
2017/08/14 2,503 2,605 2,503 2,547 112,300
2017/08/10 2,558 2,602 2,514 2,553 107,300
2017/08/09 2,615 2,625 2,510 2,571 248,200
2017/08/08 2,630 2,690 2,603 2,641 203,500
2017/08/07 2,467 2,635 2,450 2,605 402,400
2017/08/04 2,331 2,400 2,291 2,381 99,900
2017/08/03 2,369 2,374 2,290 2,310 65,400
2017/08/02 2,262 2,354 2,254 2,343 72,100
2017/08/01 2,329 2,329 2,194 2,249 88,700
2017/07/31 2,301 2,318 2,236 2,309 88,000
2017/07/28 2,401 2,401 2,301 2,318 77,200
2017/07/27 2,425 2,427 2,375 2,415 71,200
2017/07/26 2,399 2,444 2,399 2,425 100,700
2017/07/25 2,396 2,425 2,365 2,389 105,200
2017/07/24 2,346 2,409 2,315 2,396 123,400
2017/07/21 2,342 2,381 2,289 2,354 103,300
2017/07/20 2,264 2,329 2,238 2,317 101,900
2017/07/19 2,210 2,254 2,134 2,246 155,800
2017/07/18 2,254 2,261 2,196 2,204 60,000
2017/07/14 2,241 2,253 2,195 2,240 65,800
2017/07/13 2,201 2,247 2,200 2,238 54,500
2017/07/12 2,280 2,337 2,200 2,212 124,500
2017/07/11 2,230 2,282 2,215 2,269 90,300
2017/07/10 2,192 2,236 2,157 2,227 71,800
2017/07/07 2,144 2,235 2,088 2,180 129,500
2017/07/06 2,223 2,228 2,133 2,143 136,700
2017/07/05 2,157 2,218 2,135 2,206 87,900
2017/07/04 2,325 2,337 2,200 2,207 105,600
2017/07/03 2,292 2,340 2,292 2,320 84,800
2017/06/30 2,222 2,299 2,185 2,292 127,200
2017/06/29 2,340 2,343 2,249 2,282 125,700
2017/06/28 2,450 2,450 2,280 2,289 224,600
2017/06/27 2,502 2,539 2,406 2,463 142,200
2017/06/26 2,394 2,485 2,371 2,481 137,600
2017/06/23 2,465 2,465 2,341 2,367 154,500
2017/06/22 2,450 2,530 2,431 2,431 106,100
2017/06/21 2,415 2,495 2,326 2,438 176,900
2017/06/20 2,460 2,469 2,404 2,424 139,600
2017/06/19 2,378 2,483 2,378 2,438 162,400
2017/06/16 2,318 2,420 2,316 2,384 248,300
2017/06/15 2,242 2,312 2,239 2,299 76,700
2017/06/14 2,290 2,290 2,211 2,242 89,000
2017/06/13 2,235 2,306 2,225 2,290 52,100
2017/06/12 2,260 2,293 2,205 2,238 105,900
2017/06/09 2,334 2,334 2,255 2,300 91,000
2017/06/08 2,290 2,400 2,234 2,306 164,700
2017/06/07 2,181 2,265 2,117 2,260 136,700
2017/06/06 2,150 2,252 2,150 2,190 142,200
2017/06/05 2,112 2,175 2,065 2,174 117,700
2017/06/02 2,096 2,119 2,068 2,111 140,800
2017/06/01 2,080 2,190 2,050 2,093 336,400
2017/05/31 1,855 2,000 1,855 1,998 223,800
2017/05/30 1,897 1,911 1,847 1,856 98,300
2017/05/29 1,914 1,920 1,861 1,865 95,400
2017/05/26 1,960 1,969 1,870 1,922 83,800
2017/05/25 1,972 1,995 1,913 1,967 66,700
2017/05/24 1,985 2,010 1,962 1,972 84,600
2017/05/23 1,908 1,993 1,902 1,961 122,300
2017/05/22 1,997 2,008 1,877 1,893 183,300
2017/05/19 1,951 2,020 1,923 1,956 154,200
2017/05/18 1,852 1,950 1,807 1,947 163,600
2017/05/17 1,876 1,920 1,850 1,915 152,900
2017/05/16 1,925 1,925 1,814 1,864 253,200
2017/05/15 1,855 1,975 1,785 1,959 492,800
2017/05/12 1,580 1,583 1,530 1,575 41,700
2017/05/11 1,597 1,610 1,579 1,579 36,800
2017/05/10 1,583 1,590 1,575 1,585 34,900
2017/05/09 1,597 1,597 1,556 1,581 35,600
2017/05/08 1,583 1,598 1,562 1,597 51,600
2017/05/02 1,558 1,585 1,523 1,543 51,500
2017/05/01 1,540 1,558 1,523 1,558 36,100
2017/04/28 1,562 1,562 1,529 1,537 24,800
2017/04/27 1,526 1,560 1,526 1,549 42,600
2017/04/26 1,521 1,600 1,521 1,532 93,800
2017/04/25 1,460 1,497 1,460 1,492 17,200
2017/04/24 1,500 1,507 1,453 1,461 38,700
2017/04/21 1,528 1,528 1,489 1,505 26,900
2017/04/20 1,489 1,523 1,478 1,511 30,400
2017/04/19 1,442 1,502 1,442 1,479 35,600
2017/04/18 1,454 1,471 1,446 1,448 18,400
2017/04/17 1,428 1,483 1,428 1,439 38,100
2017/04/14 1,434 1,461 1,434 1,450 60,600
2017/04/13 1,406 1,463 1,390 1,454 28,300
2017/04/12 1,444 1,446 1,406 1,415 33,600
2017/04/11 1,516 1,516 1,464 1,473 25,300
2017/04/10 1,493 1,525 1,457 1,516 100,500
2017/04/07 1,402 1,493 1,402 1,488 63,700
2017/04/06 1,463 1,473 1,415 1,432 63,500
2017/04/05 1,511 1,555 1,469 1,470 91,800
2017/04/04 1,500 1,549 1,498 1,507 124,100
2017/04/03 1,450 1,538 1,441 1,515 99,700
2017/03/31 1,545 1,545 1,477 1,478 82,700
2017/03/30 1,541 1,561 1,483 1,518 178,000
2017/03/29 1,446 1,515 1,445 1,510 130,800
2017/03/28 1,372 1,497 1,367 1,454 312,200
2017/03/27 1,355 1,377 1,339 1,367 149,100
2017/03/24 1,297 1,365 1,292 1,355 78,200
2017/03/23 1,307 1,311 1,288 1,290 15,100
2017/03/22 1,269 1,314 1,267 1,309 48,200
2017/03/21 1,280 1,283 1,266 1,268 37,700
2017/03/17 1,277 1,290 1,271 1,280 15,300
2017/03/16 1,268 1,288 1,263 1,275 16,600
2017/03/15 1,283 1,297 1,269 1,269 30,500
2017/03/14 1,315 1,315 1,280 1,290 30,900
2017/03/13 1,321 1,333 1,317 1,317 34,500
2017/03/10 1,317 1,327 1,305 1,309 64,000
2017/03/09 1,313 1,338 1,298 1,324 109,900
2017/03/08 1,290 1,327 1,281 1,298 69,700
2017/03/07 1,286 1,293 1,269 1,271 33,200
2017/03/06 1,319 1,319 1,281 1,303 28,600
2017/03/03 1,340 1,340 1,319 1,323 27,600
2017/03/02 1,345 1,355 1,335 1,337 31,800
2017/03/01 1,348 1,349 1,332 1,343 19,900
2017/02/28 1,331 1,369 1,330 1,340 74,800
2017/02/27 1,330 1,335 1,325 1,330 37,800
2017/02/24 1,338 1,345 1,314 1,325 33,300
2017/02/23 1,332 1,342 1,328 1,339 16,000
2017/02/22 1,349 1,349 1,327 1,332 27,200
2017/02/21 1,350 1,365 1,322 1,327 43,700
2017/02/20 1,364 1,376 1,357 1,368 32,700
2017/02/17 1,337 1,362 1,334 1,358 41,200
2017/02/16 1,335 1,335 1,321 1,335 16,900
2017/02/15 1,359 1,359 1,333 1,335 14,200
2017/02/14 1,369 1,369 1,342 1,347 20,100
2017/02/13 1,383 1,383 1,339 1,367 65,100
2017/02/10 1,307 1,310 1,298 1,310 17,800
2017/02/09 1,300 1,300 1,281 1,285 14,400
2017/02/08 1,283 1,283 1,261 1,278 8,500
2017/02/07 1,304 1,304 1,267 1,275 15,100
2017/02/06 1,290 1,313 1,285 1,310 14,200
2017/02/03 1,289 1,299 1,280 1,284 15,200
2017/02/02 1,311 1,313 1,283 1,286 22,800
2017/02/01 1,321 1,327 1,306 1,311 21,000
2017/01/31 1,320 1,335 1,304 1,330 14,000
2017/01/30 1,314 1,334 1,314 1,330 18,800
2017/01/27 1,290 1,330 1,284 1,313 32,000
2017/01/26 1,265 1,277 1,252 1,274 14,900
2017/01/25 1,279 1,286 1,260 1,260 22,800
2017/01/24 1,279 1,280 1,266 1,268 13,200
2017/01/23 1,311 1,311 1,270 1,284 19,400
2017/01/20 1,328 1,328 1,308 1,311 17,600
2017/01/19 1,319 1,345 1,312 1,332 15,200
2017/01/18 1,260 1,298 1,260 1,294 9,300
2017/01/17 1,294 1,302 1,267 1,267 9,600
2017/01/16 1,329 1,329 1,292 1,305 10,100
2017/01/13 1,306 1,328 1,281 1,317 17,100
2017/01/12 1,339 1,340 1,303 1,313 14,400
2017/01/11 1,358 1,358 1,332 1,346 10,800
2017/01/10 1,339 1,362 1,339 1,356 15,200
2017/01/06 1,339 1,353 1,326 1,339 12,800
2017/01/05 1,380 1,380 1,326 1,340 36,900
2017/01/04 1,391 1,408 1,362 1,380 27,700

このページの先頭へ