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
2016/12/30 1,355 1,383 1,326 1,380 77,400
2016/12/29 1,338 1,355 1,331 1,353 26,600
2016/12/28 1,330 1,349 1,302 1,341 26,900
2016/12/27 1,249 1,299 1,245 1,299 38,400
2016/12/26 1,227 1,240 1,221 1,228 18,600
2016/12/22 1,188 1,212 1,181 1,208 22,800
2016/12/21 1,206 1,206 1,180 1,188 10,800
2016/12/20 1,189 1,189 1,167 1,188 19,000
2016/12/19 1,185 1,199 1,163 1,199 13,700
2016/12/16 1,215 1,226 1,184 1,192 15,000
2016/12/15 1,225 1,229 1,191 1,198 14,400
2016/12/14 1,221 1,240 1,186 1,198 15,900
2016/12/13 1,170 1,204 1,170 1,201 14,500
2016/12/12 1,198 1,198 1,168 1,178 13,900
2016/12/09 1,222 1,238 1,200 1,206 40,900
2016/12/08 1,223 1,223 1,177 1,200 25,900
2016/12/07 1,222 1,222 1,203 1,208 18,400
2016/12/06 1,230 1,230 1,188 1,194 17,500
2016/12/05 1,254 1,254 1,185 1,200 25,400
2016/12/02 1,263 1,263 1,215 1,224 19,100
2016/12/01 1,277 1,281 1,254 1,266 36,400
2016/11/30 1,230 1,277 1,218 1,277 39,200
2016/11/29 1,223 1,234 1,217 1,234 18,400
2016/11/28 1,239 1,249 1,228 1,233 16,800
2016/11/25 1,247 1,247 1,225 1,236 24,200
2016/11/24 1,228 1,241 1,220 1,241 18,900
2016/11/22 1,203 1,223 1,203 1,218 10,700
2016/11/21 1,222 1,231 1,202 1,212 19,400
2016/11/18 1,237 1,244 1,215 1,222 29,300
2016/11/17 1,188 1,220 1,176 1,216 35,200
2016/11/16 1,182 1,182 1,153 1,175 15,300
2016/11/15 1,194 1,194 1,165 1,175 56,500
2016/11/14 1,150 1,176 1,118 1,134 51,800
2016/11/11 1,097 1,097 1,076 1,088 10,700
2016/11/10 1,098 1,103 1,072 1,097 24,000
2016/11/09 1,088 1,093 984 1,050 33,700
2016/11/08 1,088 1,092 1,066 1,091 20,300
2016/11/07 1,086 1,092 1,078 1,091 5,800
2016/11/04 1,047 1,085 1,047 1,083 15,700
2016/11/02 1,073 1,086 1,071 1,082 15,400
2016/11/01 1,086 1,095 1,080 1,086 4,200
2016/10/31 1,087 1,092 1,080 1,084 6,900
2016/10/28 1,077 1,091 1,077 1,089 26,200
2016/10/27 1,090 1,092 1,070 1,074 19,400
2016/10/26 1,079 1,091 1,077 1,086 31,700
2016/10/25 1,065 1,080 1,065 1,079 11,100
2016/10/24 1,056 1,066 1,056 1,065 3,100
2016/10/21 1,075 1,078 1,054 1,056 22,500
2016/10/20 1,052 1,072 1,052 1,071 6,600
2016/10/19 1,030 1,059 1,030 1,053 27,000
2016/10/18 1,042 1,050 1,024 1,030 27,500
2016/10/17 1,067 1,079 1,066 1,069 5,200
2016/10/14 1,059 1,072 1,047 1,062 22,500
2016/10/13 1,083 1,083 1,045 1,059 25,100
2016/10/12 1,068 1,078 1,013 1,076 49,700
2016/10/11 1,057 1,085 1,031 1,067 17,500
2016/10/07 1,079 1,093 1,074 1,079 14,500
2016/10/06 1,101 1,103 1,090 1,094 9,000
2016/10/05 1,083 1,100 1,083 1,096 9,100
2016/10/04 1,089 1,089 1,070 1,073 7,600
2016/10/03 1,099 1,109 1,065 1,066 9,400
2016/09/30 1,054 1,086 1,047 1,078 16,800
2016/09/29 1,082 1,082 1,063 1,068 6,600
2016/09/28 1,085 1,085 1,037 1,052 27,000
2016/09/27 1,022 1,061 1,006 1,061 20,900
2016/09/26 1,023 1,037 1,023 1,035 18,900
2016/09/23 1,000 1,034 984 1,034 23,400
2016/09/21 988 1,007 957 1,006 34,400
2016/09/20 1,001 1,012 982 1,002 18,300
2016/09/16 1,055 1,055 1,022 1,026 24,400
2016/09/15 1,067 1,071 1,048 1,057 9,600
2016/09/14 1,089 1,090 1,070 1,082 9,100
2016/09/13 1,085 1,105 1,085 1,094 22,900
2016/09/12 1,100 1,100 1,039 1,082 20,000
2016/09/09 1,119 1,125 1,101 1,116 23,200
2016/09/08 1,108 1,119 1,103 1,118 25,700
2016/09/07 1,088 1,100 1,076 1,098 25,300
2016/09/06 1,071 1,083 1,068 1,081 26,800
2016/09/05 1,052 1,076 1,052 1,071 17,600
2016/09/02 1,074 1,074 1,027 1,052 26,000
2016/09/01 1,080 1,087 1,031 1,077 21,200
2016/08/31 1,047 1,081 1,046 1,081 21,500
2016/08/30 1,038 1,043 1,011 1,036 28,300
2016/08/29 1,012 1,032 1,012 1,029 21,100
2016/08/26 1,024 1,024 998 1,003 56,400
2016/08/25 990 1,015 990 1,010 47,400
2016/08/24 995 1,013 989 998 35,200
2016/08/23 991 991 980 987 31,500
2016/08/22 978 983 975 982 38,100
2016/08/19 977 979 959 968 27,700
2016/08/18 950 968 941 962 23,600
2016/08/17 917 971 911 949 24,800
2016/08/16 959 959 901 918 37,800
2016/08/15 971 971 931 960 13,500
2016/08/12 918 947 917 941 53,000
2016/08/10 923 923 898 903 13,600
2016/08/09 903 929 893 918 24,300
2016/08/08 884 930 878 913 83,000
2016/08/05 786 790 781 784 4,500
2016/08/04 792 795 778 789 17,100
2016/08/03 795 796 782 792 13,700
2016/08/02 810 810 795 796 8,000
2016/08/01 809 816 798 800 10,800
2016/07/29 812 818 781 807 26,100
2016/07/28 847 847 802 809 50,600
2016/07/27 895 899 841 849 47,100
2016/07/26 885 900 869 887 49,200
2016/07/25 882 894 872 893 22,800
2016/07/22 870 883 870 882 11,400
2016/07/21 885 885 862 874 40,900
2016/07/20 873 873 860 864 6,400
2016/07/19 859 874 859 873 8,000
2016/07/15 865 865 846 858 18,500
2016/07/14 874 876 855 858 23,500
2016/07/13 884 888 870 874 22,800
2016/07/12 865 885 865 875 16,900
2016/07/11 849 876 849 864 18,800
2016/07/08 835 868 813 846 51,700
2016/07/07 799 821 793 812 25,500
2016/07/06 803 803 772 790 25,100
2016/07/05 799 807 792 803 8,100
2016/07/04 791 805 789 793 16,000
2016/07/01 829 829 781 784 22,200
2016/06/30 800 800 784 784 17,400
2016/06/29 784 790 778 784 13,200
2016/06/28 768 787 755 768 22,800
2016/06/27 735 766 735 753 26,500
2016/06/24 790 805 728 733 55,400
2016/06/23 794 802 787 798 8,400
2016/06/22 805 811 787 794 9,000
2016/06/21 800 811 797 804 11,300
2016/06/20 791 809 789 793 11,700
2016/06/17 800 800 777 781 18,100
2016/06/16 824 824 758 761 36,500
2016/06/15 804 837 800 821 41,700
2016/06/14 834 845 809 817 25,300
2016/06/13 868 868 834 834 43,600
2016/06/10 865 885 857 868 45,300
2016/06/09 880 886 872 872 18,200
2016/06/08 890 892 867 878 23,800
2016/06/07 885 894 874 890 22,100
2016/06/06 877 887 874 882 18,400
2016/06/03 895 896 884 892 8,600
2016/06/02 892 895 884 886 6,800
2016/06/01 900 943 883 886 35,000
2016/05/31 929 929 908 914 8,900
2016/05/30 934 936 920 929 11,200
2016/05/27 919 940 909 938 13,900
2016/05/26 907 929 898 919 17,400
2016/05/25 906 910 901 908 6,300
2016/05/24 902 911 896 897 6,200
2016/05/23 889 926 889 902 9,400
2016/05/20 885 900 884 887 10,700
2016/05/19 885 902 880 890 12,000
2016/05/18 895 895 873 882 21,100
2016/05/17 897 899 878 880 28,700
2016/05/16 925 939 893 898 38,800
2016/05/13 949 953 923 927 16,100
2016/05/12 949 988 932 941 71,000
2016/05/11 929 941 905 934 35,000
2016/05/10 925 937 924 926 22,200
2016/05/09 907 914 900 909 12,600
2016/05/06 890 901 878 892 15,900
2016/05/02 865 898 864 896 16,500
2016/04/28 913 936 896 896 27,100
2016/04/27 937 954 923 923 17,600
2016/04/26 944 951 923 944 14,400
2016/04/25 950 961 945 949 22,700
2016/04/22 947 950 937 950 20,700
2016/04/21 948 954 943 947 33,800
2016/04/20 950 960 933 937 22,900
2016/04/19 957 966 946 947 32,500
2016/04/18 970 976 941 944 38,300
2016/04/15 993 1,020 986 1,002 21,200
2016/04/14 993 994 983 993 12,000
2016/04/13 970 988 970 979 8,600
2016/04/12 949 980 949 974 19,300
2016/04/11 970 975 955 963 8,400
2016/04/08 937 976 925 968 14,800
2016/04/07 935 953 917 936 17,200
2016/04/06 925 955 917 917 13,200
2016/04/05 960 973 926 927 28,600
2016/04/04 990 993 955 965 21,300
2016/04/01 1,014 1,014 957 1,000 49,500
2016/03/31 1,015 1,027 993 1,009 33,600
2016/03/30 1,014 1,048 1,008 1,022 19,700
2016/03/29 1,005 1,013 992 1,009 24,900
2016/03/28 1,018 1,023 1,002 1,023 17,600
2016/03/25 1,059 1,059 1,018 1,025 25,600
2016/03/24 1,020 1,071 1,005 1,046 61,400
2016/03/23 977 1,014 977 1,008 65,400
2016/03/22 951 970 947 963 46,900
2016/03/18 944 948 933 944 16,000
2016/03/17 930 950 930 950 27,300
2016/03/16 941 946 915 926 33,800
2016/03/15 949 954 937 942 11,700
2016/03/14 915 942 913 936 16,600
2016/03/11 898 920 897 908 24,600
2016/03/10 910 917 897 915 13,300
2016/03/09 909 909 894 895 17,900
2016/03/08 938 938 890 909 34,900
2016/03/07 955 956 932 938 36,500
2016/03/04 900 931 894 924 23,000
2016/03/03 897 904 881 899 18,800
2016/03/02 881 897 872 882 35,700
2016/03/01 870 874 851 851 21,000
2016/02/29 882 884 863 864 16,100
2016/02/26 880 888 850 862 18,600
2016/02/25 862 884 858 875 8,500
2016/02/24 873 880 851 859 19,500
2016/02/23 880 915 841 896 37,000
2016/02/22 850 877 847 872 30,100
2016/02/19 850 868 834 863 21,800
2016/02/18 857 868 839 862 25,400
2016/02/17 850 850 815 829 11,400
2016/02/16 827 851 814 824 38,700
2016/02/15 856 865 820 857 24,500
2016/02/12 801 828 790 811 69,800
2016/02/10 930 931 833 854 54,000
2016/02/09 960 960 903 905 22,100
2016/02/08 952 1,015 872 1,000 128,800
2016/02/05 980 998 969 997 16,900
2016/02/04 986 1,000 978 978 27,700
2016/02/03 986 1,010 986 997 41,500
2016/02/02 1,070 1,074 1,052 1,055 10,800
2016/02/01 1,034 1,078 1,034 1,072 35,200
2016/01/29 992 1,033 979 1,007 25,600
2016/01/28 977 1,021 977 1,004 40,000
2016/01/27 960 1,015 960 1,007 27,600
2016/01/26 951 955 936 944 12,300
2016/01/25 1,036 1,037 936 955 45,600
2016/01/22 920 962 892 948 33,200
2016/01/21 900 941 865 872 36,300
2016/01/20 972 988 911 915 38,600
2016/01/19 983 997 955 977 34,700
2016/01/18 1,019 1,019 975 985 23,800
2016/01/15 1,030 1,041 990 995 44,700
2016/01/14 1,059 1,059 1,012 1,021 25,600
2016/01/13 1,049 1,070 1,043 1,059 13,200
2016/01/12 1,092 1,093 1,024 1,032 27,000
2016/01/08 1,129 1,129 1,092 1,092 37,000
2016/01/07 1,151 1,151 1,121 1,132 19,600
2016/01/06 1,177 1,189 1,125 1,151 18,600
2016/01/05 1,112 1,195 1,107 1,190 42,900
2016/01/04 1,166 1,180 1,142 1,142 18,200

このページの先頭へ