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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,839 | 1,839 | 1,733 | 1,780 | 36,200 |
| 2026/05/21 | 1,827 | 1,880 | 1,827 | 1,836 | 53,700 |
| 2026/05/20 | 1,820 | 1,861 | 1,795 | 1,836 | 71,800 |
| 2026/05/19 | 1,763 | 1,851 | 1,738 | 1,820 | 118,100 |
| 2026/05/18 | 1,697 | 1,783 | 1,669 | 1,763 | 144,400 |
| 2026/05/15 | 1,621 | 1,724 | 1,611 | 1,704 | 205,200 |
| 2026/05/14 | 1,487 | 1,496 | 1,483 | 1,485 | 17,600 |
| 2026/05/13 | 1,492 | 1,500 | 1,485 | 1,491 | 22,400 |
| 2026/05/12 | 1,486 | 1,495 | 1,486 | 1,486 | 9,000 |
| 2026/05/11 | 1,492 | 1,500 | 1,486 | 1,488 | 9,500 |
| 2026/05/08 | 1,496 | 1,504 | 1,493 | 1,493 | 18,200 |
| 2026/05/07 | 1,494 | 1,502 | 1,493 | 1,496 | 12,400 |
| 2026/05/01 | 1,496 | 1,496 | 1,485 | 1,491 | 14,600 |
| 2026/04/30 | 1,498 | 1,500 | 1,484 | 1,490 | 23,900 |
| 2026/04/28 | 1,507 | 1,507 | 1,497 | 1,501 | 19,800 |
| 2026/04/27 | 1,503 | 1,506 | 1,498 | 1,498 | 14,100 |
| 2026/04/24 | 1,505 | 1,511 | 1,500 | 1,502 | 21,000 |
| 2026/04/23 | 1,522 | 1,522 | 1,505 | 1,509 | 33,300 |
| 2026/04/22 | 1,535 | 1,542 | 1,522 | 1,523 | 10,600 |
| 2026/04/21 | 1,539 | 1,557 | 1,533 | 1,535 | 26,400 |
| 2026/04/20 | 1,533 | 1,542 | 1,527 | 1,540 | 19,100 |
| 2026/04/17 | 1,526 | 1,541 | 1,526 | 1,534 | 14,600 |
| 2026/04/16 | 1,528 | 1,532 | 1,522 | 1,532 | 22,900 |
| 2026/04/15 | 1,518 | 1,526 | 1,516 | 1,523 | 13,400 |
| 2026/04/14 | 1,512 | 1,523 | 1,510 | 1,511 | 12,800 |
| 2026/04/13 | 1,527 | 1,531 | 1,510 | 1,512 | 20,300 |
| 2026/04/10 | 1,538 | 1,546 | 1,523 | 1,527 | 11,800 |
| 2026/04/09 | 1,553 | 1,555 | 1,540 | 1,542 | 20,200 |
| 2026/04/08 | 1,548 | 1,554 | 1,547 | 1,549 | 17,800 |
| 2026/04/07 | 1,540 | 1,548 | 1,536 | 1,546 | 11,800 |
| 2026/04/06 | 1,532 | 1,543 | 1,532 | 1,540 | 15,900 |
| 2026/04/03 | 1,528 | 1,540 | 1,527 | 1,532 | 8,900 |
| 2026/03/27 | 1,550 | 1,558 | 1,543 | 1,544 | 146,000 |
| 2026/03/26 | 1,545 | 1,549 | 1,540 | 1,548 | 34,900 |
| 2026/03/25 | 1,539 | 1,555 | 1,539 | 1,548 | 67,800 |
| 2026/03/24 | 1,547 | 1,547 | 1,533 | 1,539 | 54,800 |
| 2026/03/23 | 1,550 | 1,551 | 1,522 | 1,526 | 137,100 |
| 2026/03/19 | 1,563 | 1,568 | 1,552 | 1,557 | 62,800 |
| 2026/03/18 | 1,552 | 1,566 | 1,552 | 1,566 | 46,700 |
| 2026/03/17 | 1,548 | 1,556 | 1,546 | 1,550 | 29,700 |
| 2026/03/16 | 1,535 | 1,550 | 1,533 | 1,545 | 54,200 |
| 2026/03/13 | 1,544 | 1,550 | 1,534 | 1,540 | 104,300 |
| 2026/03/12 | 1,561 | 1,562 | 1,545 | 1,550 | 71,900 |
| 2026/03/11 | 1,584 | 1,584 | 1,564 | 1,567 | 33,900 |
| 2026/03/10 | 1,583 | 1,583 | 1,569 | 1,575 | 32,600 |
| 2026/03/09 | 1,565 | 1,574 | 1,554 | 1,566 | 54,900 |
| 2026/03/06 | 1,571 | 1,583 | 1,565 | 1,582 | 36,000 |
| 2026/03/05 | 1,581 | 1,586 | 1,570 | 1,575 | 36,500 |
| 2026/03/04 | 1,563 | 1,563 | 1,539 | 1,554 | 99,500 |
| 2026/03/03 | 1,590 | 1,590 | 1,571 | 1,571 | 40,800 |
| 2026/03/02 | 1,597 | 1,597 | 1,583 | 1,586 | 52,000 |
| 2026/02/27 | 1,597 | 1,606 | 1,591 | 1,601 | 37,200 |
| 2026/02/26 | 1,598 | 1,605 | 1,589 | 1,589 | 48,200 |
| 2026/02/25 | 1,580 | 1,593 | 1,573 | 1,591 | 28,200 |
| 2026/02/24 | 1,568 | 1,578 | 1,561 | 1,573 | 27,200 |
| 2026/02/20 | 1,584 | 1,584 | 1,569 | 1,569 | 40,700 |
| 2026/02/19 | 1,584 | 1,585 | 1,573 | 1,585 | 28,200 |
| 2026/02/18 | 1,582 | 1,588 | 1,581 | 1,582 | 22,300 |
| 2026/02/17 | 1,591 | 1,598 | 1,580 | 1,582 | 17,400 |
| 2026/02/16 | 1,600 | 1,600 | 1,579 | 1,587 | 70,200 |
| 2026/02/13 | 1,614 | 1,626 | 1,600 | 1,601 | 21,900 |
| 2026/02/12 | 1,621 | 1,626 | 1,609 | 1,626 | 18,100 |
| 2026/02/10 | 1,623 | 1,627 | 1,613 | 1,619 | 12,000 |
| 2026/02/09 | 1,625 | 1,625 | 1,598 | 1,611 | 28,500 |
| 2026/02/06 | 1,636 | 1,636 | 1,621 | 1,626 | 22,200 |
| 2026/02/05 | 1,626 | 1,638 | 1,624 | 1,631 | 22,100 |
| 2026/02/04 | 1,610 | 1,623 | 1,609 | 1,619 | 15,900 |
| 2026/02/03 | 1,606 | 1,622 | 1,600 | 1,612 | 21,200 |
| 2026/02/02 | 1,607 | 1,613 | 1,596 | 1,606 | 18,100 |
| 2026/01/30 | 1,582 | 1,603 | 1,582 | 1,603 | 18,000 |
| 2026/01/29 | 1,588 | 1,592 | 1,573 | 1,582 | 27,300 |
| 2026/01/28 | 1,595 | 1,599 | 1,587 | 1,588 | 23,200 |
| 2026/01/27 | 1,615 | 1,615 | 1,588 | 1,595 | 49,500 |
| 2026/01/26 | 1,654 | 1,654 | 1,616 | 1,617 | 32,500 |
| 2026/01/23 | 1,662 | 1,667 | 1,649 | 1,662 | 23,700 |
| 2026/01/22 | 1,634 | 1,662 | 1,634 | 1,662 | 16,600 |
| 2026/01/21 | 1,627 | 1,636 | 1,624 | 1,634 | 12,700 |
| 2026/01/20 | 1,641 | 1,643 | 1,629 | 1,635 | 17,300 |
| 2026/01/19 | 1,660 | 1,667 | 1,648 | 1,648 | 16,300 |
| 2026/01/16 | 1,660 | 1,674 | 1,659 | 1,660 | 11,400 |
| 2026/01/15 | 1,665 | 1,669 | 1,658 | 1,663 | 10,400 |
| 2026/01/14 | 1,656 | 1,669 | 1,653 | 1,666 | 14,400 |
| 2026/01/13 | 1,680 | 1,687 | 1,656 | 1,656 | 21,000 |
| 2026/01/09 | 1,653 | 1,671 | 1,653 | 1,661 | 7,900 |
| 2026/01/08 | 1,665 | 1,667 | 1,653 | 1,653 | 6,300 |
| 2026/01/07 | 1,652 | 1,676 | 1,652 | 1,665 | 9,400 |
| 2026/01/06 | 1,632 | 1,669 | 1,632 | 1,659 | 26,700 |
| 2026/01/05 | 1,620 | 1,643 | 1,620 | 1,632 | 19,700 |
| 2025/12/30 | 1,623 | 1,629 | 1,620 | 1,620 | 11,900 |
| 2025/12/29 | 1,641 | 1,641 | 1,619 | 1,621 | 20,300 |
| 2025/12/26 | 1,622 | 1,624 | 1,619 | 1,624 | 13,100 |
| 2025/12/25 | 1,624 | 1,624 | 1,605 | 1,615 | 16,300 |
| 2025/12/24 | 1,608 | 1,610 | 1,603 | 1,605 | 15,700 |
| 2025/12/23 | 1,606 | 1,613 | 1,599 | 1,610 | 9,000 |
| 2025/12/22 | 1,612 | 1,612 | 1,596 | 1,596 | 12,600 |
| 2025/12/19 | 1,600 | 1,611 | 1,596 | 1,605 | 16,100 |
| 2025/12/18 | 1,562 | 1,597 | 1,560 | 1,595 | 18,400 |
| 2025/12/17 | 1,566 | 1,568 | 1,557 | 1,566 | 16,600 |
| 2025/12/16 | 1,571 | 1,576 | 1,566 | 1,566 | 13,600 |
| 2025/12/15 | 1,560 | 1,575 | 1,560 | 1,571 | 17,100 |
| 2025/12/12 | 1,568 | 1,573 | 1,558 | 1,558 | 20,100 |
| 2025/12/11 | 1,564 | 1,568 | 1,545 | 1,550 | 23,800 |
| 2025/12/10 | 1,552 | 1,560 | 1,551 | 1,559 | 12,000 |
| 2025/12/09 | 1,568 | 1,568 | 1,549 | 1,552 | 34,100 |
| 2025/12/08 | 1,571 | 1,575 | 1,561 | 1,561 | 21,900 |
| 2025/12/05 | 1,585 | 1,585 | 1,571 | 1,571 | 17,900 |
| 2025/12/04 | 1,576 | 1,591 | 1,576 | 1,587 | 8,700 |
| 2025/12/03 | 1,583 | 1,588 | 1,575 | 1,576 | 14,800 |
| 2025/12/02 | 1,599 | 1,608 | 1,580 | 1,583 | 12,200 |
| 2025/12/01 | 1,603 | 1,610 | 1,586 | 1,586 | 19,200 |
| 2025/11/28 | 1,614 | 1,621 | 1,602 | 1,602 | 17,600 |
| 2025/11/27 | 1,619 | 1,631 | 1,611 | 1,614 | 18,000 |
| 2025/11/26 | 1,612 | 1,630 | 1,606 | 1,619 | 24,200 |
| 2025/11/25 | 1,618 | 1,620 | 1,596 | 1,612 | 23,000 |
| 2025/11/21 | 1,565 | 1,598 | 1,565 | 1,598 | 22,100 |
| 2025/11/20 | 1,561 | 1,570 | 1,558 | 1,566 | 10,300 |
| 2025/11/19 | 1,553 | 1,565 | 1,548 | 1,553 | 22,100 |
| 2025/11/18 | 1,576 | 1,579 | 1,551 | 1,551 | 21,100 |
| 2025/11/17 | 1,577 | 1,579 | 1,566 | 1,570 | 10,300 |
| 2025/11/14 | 1,570 | 1,589 | 1,569 | 1,580 | 10,100 |
| 2025/11/13 | 1,590 | 1,595 | 1,576 | 1,579 | 10,700 |
| 2025/11/12 | 1,569 | 1,590 | 1,569 | 1,575 | 16,900 |
| 2025/11/11 | 1,568 | 1,572 | 1,554 | 1,567 | 17,500 |
| 2025/11/10 | 1,587 | 1,588 | 1,566 | 1,566 | 35,500 |
| 2025/11/07 | 1,586 | 1,600 | 1,585 | 1,592 | 13,900 |
| 2025/11/06 | 1,591 | 1,600 | 1,583 | 1,583 | 19,400 |
| 2025/11/05 | 1,601 | 1,601 | 1,566 | 1,591 | 38,000 |
| 2025/11/04 | 1,609 | 1,624 | 1,601 | 1,601 | 13,500 |
| 2025/10/31 | 1,615 | 1,624 | 1,599 | 1,615 | 22,500 |
| 2025/10/30 | 1,579 | 1,617 | 1,578 | 1,617 | 116,200 |
| 2025/10/29 | 1,620 | 1,620 | 1,579 | 1,579 | 40,900 |
| 2025/10/28 | 1,663 | 1,663 | 1,620 | 1,620 | 30,200 |
| 2025/10/27 | 1,670 | 1,689 | 1,670 | 1,682 | 12,100 |
| 2025/10/24 | 1,680 | 1,680 | 1,660 | 1,663 | 8,600 |
| 2025/10/23 | 1,666 | 1,684 | 1,665 | 1,665 | 10,300 |
| 2025/10/22 | 1,668 | 1,680 | 1,660 | 1,680 | 9,700 |
| 2025/10/21 | 1,652 | 1,665 | 1,650 | 1,658 | 11,100 |
| 2025/10/20 | 1,649 | 1,664 | 1,649 | 1,650 | 10,700 |
| 2025/10/17 | 1,651 | 1,652 | 1,640 | 1,641 | 12,300 |
| 2025/10/16 | 1,660 | 1,662 | 1,650 | 1,656 | 8,800 |
| 2025/10/15 | 1,653 | 1,660 | 1,646 | 1,660 | 14,600 |
| 2025/10/14 | 1,638 | 1,645 | 1,626 | 1,637 | 22,700 |
| 2025/10/10 | 1,660 | 1,662 | 1,650 | 1,650 | 28,800 |
| 2025/10/09 | 1,694 | 1,699 | 1,678 | 1,683 | 15,200 |
| 2025/10/08 | 1,692 | 1,714 | 1,692 | 1,694 | 15,100 |
| 2025/10/07 | 1,690 | 1,707 | 1,680 | 1,694 | 16,000 |
| 2025/10/06 | 1,696 | 1,704 | 1,686 | 1,699 | 19,900 |
| 2025/10/03 | 1,674 | 1,692 | 1,674 | 1,682 | 14,200 |
| 2025/10/02 | 1,690 | 1,691 | 1,670 | 1,674 | 14,500 |
| 2025/10/01 | 1,728 | 1,728 | 1,686 | 1,690 | 36,700 |
| 2025/09/30 | 1,753 | 1,753 | 1,737 | 1,737 | 21,000 |
| 2025/09/29 | 1,773 | 1,773 | 1,743 | 1,755 | 84,900 |
| 2025/09/26 | 1,761 | 1,800 | 1,761 | 1,800 | 108,000 |
| 2025/09/25 | 1,772 | 1,774 | 1,764 | 1,765 | 30,900 |
| 2025/09/24 | 1,784 | 1,786 | 1,772 | 1,772 | 58,500 |
| 2025/09/22 | 1,788 | 1,799 | 1,785 | 1,785 | 19,300 |
| 2025/09/19 | 1,788 | 1,790 | 1,758 | 1,778 | 35,100 |
| 2025/09/18 | 1,784 | 1,784 | 1,771 | 1,775 | 20,800 |
| 2025/09/17 | 1,800 | 1,801 | 1,784 | 1,784 | 27,000 |
| 2025/09/16 | 1,810 | 1,820 | 1,802 | 1,807 | 21,500 |
| 2025/09/12 | 1,825 | 1,825 | 1,803 | 1,810 | 28,900 |
| 2025/09/11 | 1,819 | 1,819 | 1,796 | 1,796 | 38,400 |
| 2025/09/10 | 1,814 | 1,814 | 1,789 | 1,807 | 43,200 |
| 2025/09/09 | 1,829 | 1,838 | 1,812 | 1,812 | 35,900 |
| 2025/09/08 | 1,821 | 1,836 | 1,799 | 1,805 | 59,000 |
| 2025/09/05 | 1,790 | 1,814 | 1,772 | 1,806 | 83,700 |
| 2025/09/04 | 1,766 | 1,784 | 1,757 | 1,784 | 51,100 |
| 2025/09/03 | 1,774 | 1,784 | 1,755 | 1,766 | 46,100 |
| 2025/09/02 | 1,777 | 1,790 | 1,770 | 1,770 | 48,900 |
| 2025/09/01 | 1,752 | 1,775 | 1,752 | 1,773 | 73,300 |
| 2025/08/29 | 1,741 | 1,764 | 1,733 | 1,752 | 58,800 |
| 2025/08/28 | 1,735 | 1,751 | 1,734 | 1,743 | 58,100 |
| 2025/08/27 | 1,740 | 1,743 | 1,724 | 1,730 | 27,500 |
| 2025/08/26 | 1,770 | 1,770 | 1,742 | 1,745 | 22,200 |
| 2025/08/25 | 1,793 | 1,793 | 1,777 | 1,784 | 20,200 |
| 2025/08/22 | 1,801 | 1,802 | 1,775 | 1,782 | 15,700 |
| 2025/08/21 | 1,790 | 1,815 | 1,780 | 1,808 | 16,600 |
| 2025/08/20 | 1,802 | 1,809 | 1,782 | 1,788 | 14,700 |
| 2025/08/19 | 1,792 | 1,828 | 1,775 | 1,823 | 33,700 |
| 2025/08/18 | 1,780 | 1,786 | 1,769 | 1,781 | 20,800 |
| 2025/08/15 | 1,772 | 1,772 | 1,742 | 1,767 | 18,400 |
| 2025/08/14 | 1,771 | 1,780 | 1,749 | 1,755 | 17,100 |
| 2025/08/13 | 1,786 | 1,810 | 1,772 | 1,798 | 21,300 |
| 2025/08/12 | 1,741 | 1,793 | 1,730 | 1,779 | 29,800 |
| 2025/08/08 | 1,757 | 1,757 | 1,733 | 1,733 | 23,900 |
| 2025/08/07 | 1,754 | 1,817 | 1,754 | 1,764 | 26,600 |
| 2025/08/06 | 1,717 | 1,732 | 1,717 | 1,732 | 8,100 |
| 2025/08/05 | 1,722 | 1,729 | 1,715 | 1,717 | 7,000 |
| 2025/08/04 | 1,721 | 1,737 | 1,711 | 1,722 | 13,100 |
| 2025/08/01 | 1,719 | 1,750 | 1,704 | 1,738 | 14,400 |
| 2025/07/31 | 1,706 | 1,729 | 1,698 | 1,716 | 15,700 |
| 2025/07/30 | 1,709 | 1,709 | 1,686 | 1,686 | 15,100 |
| 2025/07/29 | 1,692 | 1,718 | 1,686 | 1,709 | 14,400 |
| 2025/07/28 | 1,692 | 1,699 | 1,680 | 1,692 | 13,800 |
| 2025/07/25 | 1,705 | 1,709 | 1,672 | 1,682 | 26,400 |
| 2025/07/24 | 1,686 | 1,694 | 1,667 | 1,694 | 29,100 |
| 2025/07/23 | 1,665 | 1,688 | 1,656 | 1,682 | 20,600 |
| 2025/07/22 | 1,653 | 1,667 | 1,653 | 1,660 | 7,600 |
| 2025/07/18 | 1,666 | 1,678 | 1,662 | 1,662 | 10,200 |
| 2025/07/17 | 1,659 | 1,680 | 1,658 | 1,677 | 8,400 |