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
2019/12/30 2,715 2,740 2,683 2,708 35,600
2019/12/27 2,705 2,742 2,691 2,714 38,100
2019/12/26 2,700 2,712 2,648 2,667 47,700
2019/12/25 2,710 2,734 2,695 2,700 37,200
2019/12/24 2,700 2,766 2,683 2,721 118,000
2019/12/23 2,584 2,720 2,579 2,674 105,300
2019/12/20 2,551 2,566 2,531 2,550 40,100
2019/12/19 2,562 2,589 2,546 2,555 27,500
2019/12/18 2,603 2,613 2,553 2,560 43,600
2019/12/17 2,599 2,624 2,560 2,600 85,900
2019/12/16 2,559 2,575 2,541 2,549 74,900
2019/12/13 2,596 2,598 2,534 2,534 38,800
2019/12/12 2,563 2,565 2,537 2,550 34,900
2019/12/11 2,573 2,585 2,539 2,542 38,300
2019/12/10 2,547 2,572 2,543 2,559 30,400
2019/12/09 2,572 2,576 2,531 2,539 28,500
2019/12/06 2,539 2,563 2,512 2,558 55,700
2019/12/05 2,558 2,588 2,525 2,540 24,400
2019/12/04 2,531 2,555 2,523 2,551 31,800
2019/12/03 2,530 2,553 2,502 2,534 51,500
2019/12/02 2,574 2,597 2,516 2,534 60,400
2019/11/29 2,544 2,585 2,528 2,574 82,800
2019/11/28 2,626 2,656 2,547 2,593 78,400
2019/11/27 2,727 2,727 2,621 2,623 50,200
2019/11/26 2,733 2,745 2,696 2,696 19,900
2019/11/25 2,778 2,778 2,690 2,729 27,200
2019/11/22 2,839 2,839 2,682 2,731 77,000
2019/11/21 2,780 2,849 2,774 2,839 61,100
2019/11/20 2,728 2,741 2,701 2,738 17,500
2019/11/19 2,680 2,723 2,679 2,719 17,200
2019/11/18 2,635 2,684 2,635 2,679 22,100
2019/11/15 2,610 2,657 2,608 2,635 27,800
2019/11/14 2,667 2,695 2,608 2,616 16,000
2019/11/13 2,620 2,654 2,572 2,641 25,900
2019/11/12 2,666 2,667 2,572 2,617 52,500
2019/11/11 2,701 2,736 2,661 2,666 54,500
2019/11/08 2,784 2,804 2,753 2,769 21,600
2019/11/07 2,785 2,810 2,759 2,760 13,700
2019/11/06 2,821 2,821 2,731 2,785 21,500
2019/11/05 2,806 2,851 2,797 2,801 15,300
2019/11/01 2,762 2,818 2,746 2,806 14,400
2019/10/31 2,814 2,835 2,762 2,778 23,700
2019/10/30 2,849 2,862 2,783 2,814 30,200
2019/10/29 2,868 2,892 2,808 2,835 28,300
2019/10/28 2,905 2,905 2,802 2,815 32,200
2019/10/25 2,971 2,997 2,879 2,905 25,400
2019/10/24 2,903 2,991 2,885 2,964 56,700
2019/10/23 2,743 2,938 2,730 2,887 84,200
2019/10/21 2,749 2,751 2,690 2,724 30,800
2019/10/18 2,761 2,787 2,716 2,750 27,600
2019/10/17 2,832 2,836 2,762 2,768 17,800
2019/10/16 2,835 2,912 2,828 2,848 28,200
2019/10/15 2,820 2,847 2,808 2,826 21,800
2019/10/11 2,853 2,853 2,733 2,808 20,200
2019/10/10 2,903 2,903 2,812 2,820 17,300
2019/10/09 2,878 2,912 2,862 2,903 12,100
2019/10/08 2,905 2,950 2,889 2,921 28,900
2019/10/07 2,920 2,923 2,859 2,871 11,500
2019/10/04 2,870 2,928 2,838 2,911 23,000
2019/10/03 2,850 2,879 2,811 2,870 23,900
2019/10/02 2,929 2,949 2,915 2,915 14,700
2019/10/01 2,891 2,947 2,852 2,929 30,700
2019/09/30 2,869 2,923 2,860 2,889 33,700
2019/09/27 2,873 2,912 2,845 2,904 18,500
2019/09/26 2,916 2,989 2,868 2,884 57,200
2019/09/25 2,830 2,913 2,830 2,869 56,100
2019/09/24 2,742 2,832 2,730 2,816 39,300
2019/09/20 2,710 2,764 2,681 2,742 22,900
2019/09/19 2,640 2,708 2,623 2,698 25,300
2019/09/18 2,652 2,670 2,620 2,632 12,300
2019/09/17 2,599 2,678 2,567 2,661 16,900
2019/09/13 2,628 2,645 2,561 2,600 28,300
2019/09/12 2,607 2,631 2,576 2,601 21,300
2019/09/11 2,566 2,629 2,557 2,602 50,600
2019/09/10 2,544 2,568 2,534 2,566 24,100
2019/09/09 2,467 2,547 2,466 2,545 18,200
2019/09/06 2,480 2,511 2,449 2,467 22,000
2019/09/05 2,421 2,489 2,421 2,473 23,600
2019/09/04 2,420 2,444 2,378 2,411 17,900
2019/09/03 2,342 2,482 2,342 2,459 44,100
2019/09/02 2,320 2,380 2,297 2,359 15,900
2019/08/30 2,322 2,362 2,322 2,353 13,800
2019/08/29 2,301 2,342 2,272 2,317 13,800
2019/08/28 2,332 2,332 2,300 2,306 13,200
2019/08/27 2,335 2,348 2,325 2,332 5,300
2019/08/26 2,303 2,350 2,303 2,312 19,200
2019/08/23 2,410 2,410 2,355 2,368 13,000
2019/08/22 2,477 2,477 2,390 2,401 24,100
2019/08/21 2,495 2,509 2,459 2,477 22,200
2019/08/20 2,420 2,486 2,420 2,463 18,000
2019/08/19 2,425 2,435 2,386 2,403 11,700
2019/08/16 2,383 2,447 2,383 2,424 24,600
2019/08/15 2,365 2,412 2,325 2,394 28,600
2019/08/14 2,481 2,503 2,459 2,465 31,900
2019/08/13 2,500 2,568 2,428 2,465 78,500
2019/08/09 2,661 2,763 2,656 2,693 27,100
2019/08/08 2,641 2,675 2,626 2,670 9,300
2019/08/07 2,612 2,675 2,612 2,663 12,400
2019/08/06 2,504 2,618 2,504 2,612 18,500
2019/08/05 2,642 2,656 2,590 2,610 32,800
2019/08/02 2,685 2,712 2,639 2,684 28,300
2019/08/01 2,735 2,769 2,720 2,762 5,000
2019/07/31 2,743 2,797 2,743 2,773 7,900
2019/07/30 2,772 2,777 2,730 2,755 10,600
2019/07/29 2,766 2,785 2,742 2,762 5,800
2019/07/26 2,770 2,816 2,750 2,766 8,100
2019/07/25 2,793 2,828 2,793 2,806 14,600
2019/07/24 2,787 2,796 2,758 2,758 13,000
2019/07/23 2,796 2,822 2,746 2,801 20,600
2019/07/22 2,687 2,823 2,684 2,791 32,900
2019/07/19 2,645 2,670 2,620 2,660 10,700
2019/07/18 2,661 2,678 2,588 2,602 25,200
2019/07/17 2,742 2,742 2,684 2,696 14,900
2019/07/16 2,723 2,766 2,712 2,742 10,200
2019/07/12 2,776 2,787 2,708 2,738 10,600
2019/07/11 2,774 2,783 2,734 2,771 14,500
2019/07/10 2,731 2,832 2,717 2,785 33,200
2019/07/09 2,804 2,804 2,707 2,734 17,700
2019/07/08 2,788 2,846 2,771 2,780 13,000
2019/07/05 2,802 2,819 2,781 2,796 9,800
2019/07/04 2,814 2,860 2,769 2,820 30,300
2019/07/03 2,791 2,830 2,753 2,829 39,700
2019/07/02 2,703 2,803 2,695 2,792 28,100
2019/07/01 2,723 2,749 2,674 2,703 23,600
2019/06/28 2,629 2,692 2,606 2,676 29,400
2019/06/27 2,647 2,713 2,645 2,659 14,700
2019/06/26 2,698 2,723 2,615 2,647 29,600
2019/06/25 2,768 2,794 2,662 2,721 45,100
2019/06/24 2,806 2,829 2,765 2,784 15,500
2019/06/21 2,828 2,830 2,779 2,801 24,200
2019/06/20 2,806 2,831 2,771 2,802 24,500
2019/06/19 2,857 2,877 2,805 2,805 23,400
2019/06/18 2,824 2,874 2,777 2,788 34,200
2019/06/17 2,769 2,825 2,747 2,780 28,600
2019/06/14 2,712 2,847 2,690 2,758 62,200
2019/06/13 2,733 2,733 2,645 2,683 32,800
2019/06/12 2,709 2,771 2,700 2,733 38,300
2019/06/11 2,562 2,703 2,532 2,702 40,900
2019/06/10 2,561 2,577 2,532 2,542 17,300
2019/06/07 2,498 2,561 2,468 2,561 17,600
2019/06/06 2,551 2,558 2,486 2,491 21,600
2019/06/05 2,571 2,571 2,483 2,540 50,800
2019/06/04 2,580 2,591 2,472 2,524 47,800
2019/06/03 2,606 2,611 2,515 2,580 43,600
2019/05/31 2,670 2,697 2,641 2,667 14,500
2019/05/30 2,679 2,692 2,590 2,684 32,600
2019/05/29 2,671 2,772 2,661 2,726 23,900
2019/05/28 2,640 2,737 2,631 2,736 66,100
2019/05/27 2,661 2,691 2,635 2,661 15,500
2019/05/24 2,615 2,665 2,574 2,644 29,100
2019/05/23 2,739 2,739 2,628 2,665 40,300
2019/05/22 2,724 2,790 2,720 2,745 23,400
2019/05/21 2,724 2,768 2,701 2,724 46,200
2019/05/20 2,848 2,855 2,721 2,767 22,500
2019/05/17 2,789 2,857 2,789 2,848 30,400
2019/05/16 2,796 2,888 2,738 2,782 33,700
2019/05/15 2,807 2,810 2,687 2,725 32,300
2019/05/14 2,624 2,807 2,578 2,807 54,100
2019/05/13 2,975 2,975 2,605 2,713 203,200
2019/05/10 3,260 3,350 3,260 3,305 30,500
2019/05/09 3,375 3,395 3,245 3,280 34,400
2019/05/08 3,330 3,385 3,300 3,335 35,100
2019/05/07 3,290 3,380 3,290 3,335 33,100
2019/04/26 3,275 3,330 3,250 3,290 21,900
2019/04/25 3,225 3,330 3,195 3,315 25,100
2019/04/24 3,200 3,245 3,185 3,225 23,300
2019/04/23 3,145 3,190 3,070 3,175 14,200
2019/04/22 3,180 3,205 3,135 3,140 9,200
2019/04/19 3,160 3,195 3,160 3,190 10,000
2019/04/18 3,250 3,250 3,115 3,155 27,800
2019/04/17 3,225 3,260 3,200 3,235 33,100
2019/04/16 3,200 3,255 3,200 3,225 19,500
2019/04/15 3,195 3,255 3,180 3,215 32,900
2019/04/12 3,135 3,175 3,100 3,165 16,100
2019/04/11 3,125 3,140 3,105 3,125 13,900
2019/04/10 3,110 3,160 3,110 3,125 9,200
2019/04/09 3,150 3,160 3,100 3,160 15,600
2019/04/08 3,165 3,200 3,135 3,150 11,200
2019/04/05 3,130 3,150 3,085 3,150 15,000
2019/04/04 3,150 3,185 3,115 3,125 16,100
2019/04/03 3,165 3,165 3,095 3,150 19,600
2019/04/02 3,245 3,250 3,105 3,120 41,600
2019/04/01 3,170 3,240 3,140 3,205 33,700
2019/03/29 3,155 3,155 3,075 3,090 16,100
2019/03/28 3,135 3,145 3,055 3,105 25,800
2019/03/27 3,100 3,165 3,070 3,135 37,100
2019/03/26 3,080 3,165 3,060 3,110 58,800
2019/03/25 3,060 3,060 2,930 3,020 52,700
2019/03/22 3,110 3,140 3,070 3,130 40,100
2019/03/20 2,940 3,090 2,940 3,070 49,700
2019/03/19 2,888 2,940 2,833 2,924 18,000
2019/03/18 2,921 2,947 2,872 2,891 21,700
2019/03/15 2,870 2,930 2,850 2,885 35,300
2019/03/14 2,960 2,961 2,864 2,884 36,500
2019/03/13 2,832 2,930 2,822 2,924 32,500
2019/03/12 2,893 2,982 2,850 2,853 69,700
2019/03/11 2,746 2,847 2,717 2,843 35,800
2019/03/08 2,878 2,878 2,721 2,746 69,600
2019/03/07 3,020 3,020 2,948 2,978 28,700
2019/03/06 3,055 3,055 3,010 3,020 12,700
2019/03/05 3,020 3,065 2,986 3,055 20,800
2019/03/04 3,000 3,065 2,985 3,045 27,600
2019/03/01 2,992 3,035 2,935 2,950 35,900
2019/02/28 3,015 3,125 2,956 2,990 65,800
2019/02/27 2,910 3,025 2,910 2,999 46,200
2019/02/26 2,852 2,933 2,852 2,897 30,400
2019/02/25 2,832 2,866 2,825 2,851 21,800
2019/02/22 2,820 2,861 2,750 2,808 31,400
2019/02/21 2,821 2,900 2,801 2,817 49,800
2019/02/20 2,765 2,850 2,765 2,797 44,300
2019/02/19 2,744 2,750 2,673 2,733 58,300
2019/02/18 2,837 2,837 2,663 2,770 58,900
2019/02/15 2,790 2,800 2,721 2,787 46,600
2019/02/14 2,897 2,897 2,782 2,856 52,100
2019/02/13 2,952 3,085 2,827 2,860 119,100
2019/02/12 2,778 3,005 2,766 2,948 136,100
2019/02/08 2,581 2,637 2,565 2,602 53,500
2019/02/07 2,685 2,685 2,600 2,623 14,800
2019/02/06 2,749 2,765 2,649 2,661 17,900
2019/02/05 2,673 2,731 2,637 2,730 32,200
2019/02/04 2,570 2,705 2,559 2,674 56,200
2019/02/01 2,531 2,575 2,500 2,521 34,400
2019/01/31 2,505 2,580 2,496 2,561 34,100
2019/01/30 2,542 2,573 2,501 2,505 30,900
2019/01/29 2,599 2,601 2,469 2,542 49,700
2019/01/28 2,576 2,666 2,575 2,624 39,500
2019/01/25 2,590 2,643 2,547 2,597 31,100
2019/01/24 2,446 2,580 2,424 2,561 37,700
2019/01/23 2,391 2,515 2,373 2,476 34,800
2019/01/22 2,479 2,479 2,381 2,441 32,800
2019/01/21 2,528 2,547 2,440 2,441 30,400
2019/01/18 2,470 2,603 2,447 2,536 62,600
2019/01/17 2,334 2,491 2,328 2,479 32,500
2019/01/16 2,339 2,406 2,296 2,330 19,400
2019/01/15 2,245 2,354 2,245 2,338 10,900
2019/01/11 2,306 2,375 2,263 2,293 19,800
2019/01/10 2,361 2,361 2,301 2,305 16,400
2019/01/09 2,374 2,420 2,340 2,387 32,900
2019/01/08 2,458 2,458 2,335 2,351 44,300
2019/01/07 2,341 2,468 2,301 2,436 49,400
2019/01/04 2,261 2,303 2,207 2,291 61,800

このページの先頭へ