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 |