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
2024/03/28 2,300 2,341 2,295 2,297 16,700
2024/03/27 2,341 2,357 2,341 2,341 28,400
2024/03/26 2,302 2,328 2,290 2,317 23,100
2024/03/25 2,330 2,335 2,307 2,319 21,100
2024/03/22 2,320 2,346 2,305 2,316 20,800
2024/03/21 2,328 2,364 2,318 2,318 31,300
2024/03/19 2,275 2,329 2,261 2,318 24,300
2024/03/18 2,282 2,290 2,262 2,275 28,100
2024/03/15 2,249 2,283 2,245 2,262 23,400
2024/03/14 2,275 2,275 2,235 2,249 14,200
2024/03/13 2,304 2,304 2,235 2,255 12,600
2024/03/12 2,273 2,304 2,250 2,304 16,100
2024/03/11 2,280 2,280 2,232 2,266 17,000
2024/03/08 2,248 2,295 2,245 2,277 26,300
2024/03/07 2,239 2,265 2,230 2,248 23,300
2024/03/06 2,186 2,260 2,185 2,231 28,400
2024/03/05 2,170 2,213 2,163 2,187 12,000
2024/03/04 2,220 2,230 2,194 2,194 35,200
2024/03/01 2,240 2,243 2,211 2,224 23,700
2024/02/29 2,252 2,273 2,234 2,252 17,500
2024/02/28 2,260 2,269 2,237 2,256 24,500
2024/02/27 2,290 2,290 2,250 2,260 10,700
2024/02/26 2,300 2,337 2,277 2,290 10,400
2024/02/22 2,311 2,311 2,270 2,275 16,200
2024/02/21 2,295 2,317 2,273 2,290 8,600
2024/02/20 2,320 2,350 2,312 2,317 18,600
2024/02/19 2,300 2,319 2,300 2,317 11,500
2024/02/16 2,300 2,320 2,288 2,300 16,800
2024/02/15 2,336 2,336 2,277 2,286 13,900
2024/02/14 2,296 2,307 2,266 2,300 22,400
2024/02/13 2,284 2,330 2,278 2,323 22,200
2024/02/09 2,259 2,272 2,222 2,228 21,300
2024/02/08 2,271 2,286 2,233 2,271 26,900
2024/02/07 2,276 2,292 2,271 2,285 19,800
2024/02/06 2,331 2,331 2,272 2,285 38,400
2024/02/05 2,348 2,349 2,324 2,325 17,200
2024/02/02 2,332 2,333 2,310 2,324 16,400
2024/02/01 2,334 2,339 2,324 2,332 21,900
2024/01/31 2,325 2,329 2,310 2,327 23,300
2024/01/30 2,350 2,358 2,313 2,319 17,700
2024/01/29 2,335 2,349 2,328 2,346 18,100
2024/01/26 2,307 2,330 2,306 2,315 22,000
2024/01/25 2,295 2,315 2,287 2,307 21,400
2024/01/24 2,265 2,279 2,258 2,278 16,500
2024/01/23 2,285 2,290 2,258 2,271 20,000
2024/01/22 2,301 2,305 2,286 2,288 15,700
2024/01/19 2,261 2,290 2,258 2,285 15,700
2024/01/18 2,253 2,279 2,253 2,261 14,200
2024/01/17 2,274 2,277 2,246 2,253 15,000
2024/01/16 2,273 2,278 2,238 2,264 24,600
2024/01/15 2,248 2,279 2,248 2,273 24,900
2024/01/12 2,269 2,269 2,229 2,233 10,800
2024/01/11 2,279 2,280 2,251 2,269 17,500
2024/01/10 2,280 2,285 2,260 2,266 17,700
2024/01/09 2,260 2,298 2,256 2,271 15,600
2024/01/05 2,295 2,298 2,241 2,255 13,000
2024/01/04 2,263 2,278 2,213 2,275 22,800
2023/12/29 2,187 2,223 2,180 2,213 19,100
2023/12/28 2,178 2,192 2,178 2,192 12,700
2023/12/27 2,172 2,200 2,166 2,197 19,300
2023/12/26 2,179 2,200 2,162 2,173 13,400
2023/12/25 2,221 2,221 2,163 2,175 13,200
2023/12/22 2,188 2,220 2,188 2,208 13,300
2023/12/21 2,191 2,219 2,181 2,197 17,300
2023/12/20 2,242 2,242 2,202 2,202 7,900
2023/12/19 2,222 2,238 2,210 2,235 16,300
2023/12/18 2,228 2,228 2,176 2,215 16,200
2023/12/15 2,205 2,240 2,186 2,240 22,600
2023/12/14 2,208 2,228 2,198 2,205 13,900
2023/12/13 2,251 2,251 2,190 2,199 11,200
2023/12/12 2,219 2,319 2,198 2,218 22,800
2023/12/11 2,153 2,211 2,140 2,208 20,800
2023/12/08 2,160 2,187 2,110 2,129 32,000
2023/12/07 2,195 2,195 2,150 2,162 10,600
2023/12/06 2,181 2,257 2,181 2,210 14,700
2023/12/05 2,253 2,253 2,175 2,175 17,900
2023/12/04 2,252 2,262 2,232 2,243 7,700
2023/12/01 2,319 2,320 2,240 2,252 17,300
2023/11/30 2,297 2,315 2,279 2,313 23,500
2023/11/29 2,273 2,307 2,273 2,282 19,900
2023/11/28 2,247 2,273 2,236 2,273 15,200
2023/11/27 2,279 2,279 2,229 2,231 11,000
2023/11/24 2,240 2,277 2,237 2,256 21,900
2023/11/22 2,230 2,243 2,206 2,216 10,200
2023/11/21 2,217 2,240 2,214 2,230 12,300
2023/11/20 2,230 2,243 2,210 2,217 13,000
2023/11/17 2,209 2,220 2,191 2,220 18,200
2023/11/16 2,168 2,211 2,162 2,202 15,400
2023/11/15 2,124 2,197 2,106 2,167 16,500
2023/11/14 2,118 2,140 2,106 2,106 16,200
2023/11/13 2,155 2,200 2,087 2,118 38,300
2023/11/10 2,241 2,258 2,205 2,225 17,400
2023/11/09 2,289 2,289 2,237 2,260 22,300
2023/11/08 2,290 2,301 2,272 2,289 30,100
2023/11/07 2,264 2,285 2,251 2,277 37,700
2023/11/06 2,231 2,269 2,231 2,264 56,300
2023/11/02 2,171 2,178 2,160 2,178 23,100
2023/11/01 2,164 2,175 2,157 2,170 29,100
2023/10/31 2,089 2,135 2,089 2,135 24,800
2023/10/30 2,090 2,109 2,072 2,103 20,300
2023/10/27 2,076 2,109 2,076 2,109 18,800
2023/10/26 2,072 2,089 2,051 2,076 32,800
2023/10/25 2,064 2,078 2,052 2,069 24,300
2023/10/24 2,027 2,055 2,010 2,050 33,000
2023/10/23 2,035 2,038 2,022 2,027 20,800
2023/10/20 2,011 2,035 2,009 2,022 19,100
2023/10/19 2,003 2,020 1,996 2,011 14,100
2023/10/18 2,019 2,019 1,994 2,009 11,600
2023/10/17 2,019 2,027 1,998 2,014 18,500
2023/10/16 2,022 2,022 1,988 1,996 18,200
2023/10/13 2,032 2,041 2,016 2,022 13,200
2023/10/12 2,030 2,059 2,021 2,059 12,100
2023/10/11 2,062 2,065 2,039 2,039 11,800
2023/10/10 2,061 2,089 2,061 2,073 13,100
2023/10/06 2,069 2,083 2,053 2,072 12,800
2023/10/05 2,015 2,054 2,015 2,050 20,200
2023/10/04 2,010 2,032 2,006 2,012 25,100
2023/10/03 2,049 2,049 2,020 2,023 15,600
2023/10/02 2,044 2,093 2,044 2,049 21,000
2023/09/29 2,065 2,072 2,036 2,042 21,300
2023/09/28 2,050 2,067 2,042 2,053 32,900
2023/09/27 2,063 2,096 2,053 2,091 36,200
2023/09/26 2,082 2,090 2,072 2,074 20,000
2023/09/25 2,090 2,090 2,067 2,082 19,000
2023/09/22 2,054 2,069 2,045 2,056 18,900
2023/09/21 2,075 2,089 2,061 2,069 27,100
2023/09/20 2,112 2,117 2,083 2,092 33,000
2023/09/19 2,139 2,139 2,091 2,111 37,800
2023/09/15 2,135 2,144 2,122 2,139 23,800
2023/09/14 2,138 2,140 2,111 2,115 16,700
2023/09/13 2,122 2,134 2,105 2,123 29,000
2023/09/12 2,113 2,129 2,100 2,121 30,200
2023/09/11 2,112 2,120 2,080 2,093 26,300
2023/09/08 2,125 2,142 2,102 2,112 25,800
2023/09/07 2,142 2,155 2,127 2,135 19,800
2023/09/06 2,125 2,155 2,114 2,139 20,500
2023/09/05 2,128 2,129 2,112 2,119 14,400
2023/09/04 2,095 2,119 2,084 2,115 25,900
2023/09/01 2,085 2,091 2,080 2,083 13,800
2023/08/31 2,060 2,091 2,048 2,082 46,900
2023/08/30 2,060 2,069 2,050 2,050 20,400
2023/08/29 2,041 2,053 2,040 2,051 19,900
2023/08/28 2,024 2,041 2,024 2,041 17,100
2023/08/25 2,013 2,030 2,009 2,024 18,600
2023/08/24 2,027 2,032 2,020 2,032 12,700
2023/08/23 2,015 2,044 2,008 2,027 12,900
2023/08/22 2,029 2,029 2,003 2,009 12,000
2023/08/21 2,021 2,034 2,011 2,011 10,000
2023/08/18 2,002 2,024 2,000 2,019 20,300
2023/08/17 2,043 2,043 2,002 2,015 21,100
2023/08/16 2,060 2,060 2,041 2,045 13,300
2023/08/15 2,072 2,072 2,056 2,068 17,000
2023/08/14 2,057 2,078 2,051 2,051 17,500
2023/08/10 2,066 2,066 2,042 2,053 17,200
2023/08/09 2,071 2,074 2,049 2,066 19,000
2023/08/08 2,088 2,096 2,067 2,071 22,900
2023/08/07 2,067 2,100 2,053 2,073 23,800
2023/08/04 2,044 2,084 2,044 2,074 19,600
2023/08/03 2,075 2,084 2,047 2,050 29,400
2023/08/02 2,086 2,090 2,074 2,085 22,700
2023/08/01 2,115 2,115 2,092 2,094 18,500
2023/07/31 2,100 2,106 2,091 2,102 25,100
2023/07/28 2,072 2,083 2,054 2,082 26,100
2023/07/27 2,073 2,078 2,057 2,077 16,900
2023/07/26 2,058 2,073 2,048 2,073 25,800
2023/07/25 2,063 2,070 2,048 2,058 22,000
2023/07/24 2,038 2,054 2,038 2,045 21,800
2023/07/21 2,067 2,067 2,022 2,025 24,400
2023/07/20 2,064 2,072 2,052 2,052 21,600
2023/07/19 2,052 2,062 2,046 2,062 29,400
2023/07/18 2,077 2,077 2,048 2,050 22,700
2023/07/14 2,049 2,053 2,028 2,041 30,300
2023/07/13 2,031 2,054 2,024 2,042 33,300
2023/07/12 2,046 2,046 2,023 2,030 24,100
2023/07/11 2,050 2,070 2,035 2,040 21,400
2023/07/10 2,049 2,059 2,042 2,046 32,200
2023/07/07 2,060 2,071 2,032 2,044 35,000
2023/07/06 2,084 2,100 2,072 2,072 20,300
2023/07/05 2,098 2,102 2,082 2,102 27,100
2023/07/04 2,121 2,127 2,104 2,104 29,500
2023/07/03 2,138 2,144 2,125 2,132 19,900
2023/06/30 2,135 2,140 2,120 2,122 26,400
2023/06/29 2,144 2,176 2,133 2,141 43,800
2023/06/28 2,135 2,164 2,135 2,149 26,600
2023/06/27 2,100 2,141 2,100 2,123 34,100
2023/06/26 2,159 2,160 2,103 2,110 29,900
2023/06/23 2,213 2,213 2,165 2,177 23,300
2023/06/22 2,210 2,211 2,192 2,195 16,700
2023/06/21 2,216 2,226 2,205 2,211 20,200
2023/06/20 2,223 2,229 2,190 2,216 16,700
2023/06/19 2,240 2,244 2,228 2,244 15,600
2023/06/16 2,206 2,235 2,203 2,235 32,000
2023/06/15 2,221 2,229 2,206 2,206 18,100
2023/06/14 2,238 2,247 2,229 2,234 22,300
2023/06/13 2,210 2,238 2,202 2,238 28,100
2023/06/12 2,197 2,213 2,172 2,206 13,800
2023/06/09 2,215 2,219 2,175 2,189 32,200
2023/06/08 2,199 2,207 2,180 2,200 22,000
2023/06/07 2,198 2,224 2,190 2,191 28,500
2023/06/06 2,144 2,179 2,140 2,172 17,700

このページの先頭へ