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 |
---|---|---|---|---|---|
2017/12/29 | 3,850 | 3,850 | 3,740 | 3,750 | 62,200 |
2017/12/28 | 3,850 | 3,880 | 3,810 | 3,850 | 61,500 |
2017/12/27 | 3,785 | 3,845 | 3,780 | 3,840 | 56,900 |
2017/12/26 | 3,770 | 3,830 | 3,750 | 3,790 | 47,600 |
2017/12/25 | 3,695 | 3,745 | 3,665 | 3,705 | 43,900 |
2017/12/22 | 3,730 | 3,775 | 3,670 | 3,695 | 65,000 |
2017/12/21 | 3,635 | 3,685 | 3,615 | 3,680 | 39,200 |
2017/12/20 | 3,705 | 3,705 | 3,590 | 3,595 | 80,500 |
2017/12/19 | 3,665 | 3,710 | 3,625 | 3,705 | 61,900 |
2017/12/18 | 3,605 | 3,685 | 3,585 | 3,660 | 64,100 |
2017/12/15 | 3,600 | 3,600 | 3,465 | 3,580 | 98,600 |
2017/12/14 | 3,495 | 3,660 | 3,480 | 3,610 | 109,200 |
2017/12/13 | 3,415 | 3,490 | 3,375 | 3,465 | 82,000 |
2017/12/12 | 3,465 | 3,495 | 3,375 | 3,380 | 67,100 |
2017/12/11 | 3,570 | 3,590 | 3,445 | 3,465 | 85,800 |
2017/12/08 | 3,510 | 3,575 | 3,455 | 3,500 | 98,400 |
2017/12/07 | 3,485 | 3,550 | 3,440 | 3,540 | 108,900 |
2017/12/06 | 3,300 | 3,500 | 3,280 | 3,415 | 253,600 |
2017/12/05 | 3,245 | 3,245 | 3,165 | 3,170 | 51,300 |
2017/12/04 | 3,285 | 3,305 | 3,205 | 3,210 | 80,800 |
2017/12/01 | 3,210 | 3,415 | 3,210 | 3,315 | 101,200 |
2017/11/30 | 3,205 | 3,230 | 3,150 | 3,175 | 48,500 |
2017/11/29 | 3,225 | 3,295 | 3,220 | 3,230 | 55,900 |
2017/11/28 | 3,285 | 3,285 | 3,200 | 3,265 | 58,000 |
2017/11/27 | 3,315 | 3,420 | 3,290 | 3,290 | 71,800 |
2017/11/24 | 3,340 | 3,340 | 3,295 | 3,315 | 49,100 |
2017/11/22 | 3,275 | 3,395 | 3,255 | 3,340 | 80,700 |
2017/11/21 | 3,225 | 3,290 | 3,200 | 3,275 | 85,300 |
2017/11/20 | 3,265 | 3,315 | 3,165 | 3,280 | 143,500 |
2017/11/17 | 2,982 | 3,250 | 2,947 | 3,235 | 195,800 |
2017/11/16 | 2,830 | 2,946 | 2,830 | 2,931 | 47,800 |
2017/11/15 | 2,880 | 2,974 | 2,833 | 2,880 | 121,600 |
2017/11/14 | 2,986 | 3,075 | 2,855 | 2,856 | 143,600 |
2017/11/13 | 2,863 | 3,065 | 2,776 | 3,045 | 300,700 |
2017/11/10 | 2,618 | 2,710 | 2,611 | 2,709 | 68,700 |
2017/11/09 | 2,699 | 2,721 | 2,620 | 2,677 | 63,800 |
2017/11/08 | 2,685 | 2,694 | 2,658 | 2,692 | 38,700 |
2017/11/07 | 2,690 | 2,711 | 2,663 | 2,711 | 35,100 |
2017/11/06 | 2,736 | 2,739 | 2,698 | 2,724 | 54,600 |
2017/11/02 | 2,738 | 2,761 | 2,713 | 2,724 | 33,400 |
2017/11/01 | 2,760 | 2,768 | 2,708 | 2,757 | 58,900 |
2017/10/31 | 2,730 | 2,753 | 2,691 | 2,750 | 68,100 |
2017/10/30 | 2,720 | 2,736 | 2,696 | 2,716 | 151,200 |
2017/10/27 | 2,670 | 2,716 | 2,670 | 2,703 | 47,200 |
2017/10/26 | 2,626 | 2,662 | 2,624 | 2,656 | 65,500 |
2017/10/25 | 2,618 | 2,643 | 2,602 | 2,624 | 52,200 |
2017/10/24 | 2,639 | 2,639 | 2,580 | 2,606 | 67,000 |
2017/10/23 | 2,641 | 2,641 | 2,595 | 2,627 | 35,300 |
2017/10/20 | 2,602 | 2,602 | 2,551 | 2,583 | 69,500 |
2017/10/19 | 2,654 | 2,678 | 2,602 | 2,606 | 38,100 |
2017/10/18 | 2,731 | 2,733 | 2,618 | 2,654 | 58,300 |
2017/10/17 | 2,784 | 2,790 | 2,714 | 2,730 | 87,000 |
2017/10/16 | 2,769 | 2,806 | 2,752 | 2,800 | 65,400 |
2017/10/13 | 2,750 | 2,793 | 2,719 | 2,760 | 71,200 |
2017/10/12 | 2,683 | 2,710 | 2,633 | 2,702 | 63,500 |
2017/10/11 | 2,708 | 2,736 | 2,626 | 2,633 | 66,500 |
2017/10/10 | 2,642 | 2,708 | 2,640 | 2,704 | 48,500 |
2017/10/06 | 2,628 | 2,642 | 2,612 | 2,642 | 35,200 |
2017/10/05 | 2,710 | 2,725 | 2,623 | 2,626 | 54,500 |
2017/10/04 | 2,790 | 2,790 | 2,683 | 2,716 | 64,200 |
2017/10/03 | 2,830 | 2,833 | 2,735 | 2,772 | 49,000 |
2017/10/02 | 2,746 | 2,830 | 2,708 | 2,794 | 91,500 |
2017/09/29 | 2,630 | 2,747 | 2,618 | 2,746 | 125,600 |
2017/09/28 | 2,610 | 2,630 | 2,588 | 2,627 | 42,300 |
2017/09/27 | 2,550 | 2,583 | 2,507 | 2,579 | 55,100 |
2017/09/26 | 2,550 | 2,550 | 2,479 | 2,544 | 60,800 |
2017/09/25 | 2,513 | 2,530 | 2,490 | 2,530 | 62,700 |
2017/09/22 | 2,541 | 2,564 | 2,508 | 2,513 | 38,300 |
2017/09/21 | 2,565 | 2,574 | 2,535 | 2,566 | 38,000 |
2017/09/20 | 2,650 | 2,650 | 2,545 | 2,558 | 65,000 |
2017/09/19 | 2,656 | 2,656 | 2,591 | 2,623 | 61,200 |
2017/09/15 | 2,591 | 2,666 | 2,591 | 2,606 | 46,800 |
2017/09/14 | 2,682 | 2,697 | 2,590 | 2,597 | 64,100 |
2017/09/13 | 2,550 | 2,660 | 2,550 | 2,646 | 92,900 |
2017/09/12 | 2,572 | 2,573 | 2,514 | 2,527 | 36,400 |
2017/09/11 | 2,555 | 2,569 | 2,502 | 2,534 | 41,900 |
2017/09/08 | 2,507 | 2,533 | 2,482 | 2,484 | 46,900 |
2017/09/07 | 2,571 | 2,580 | 2,473 | 2,512 | 91,500 |
2017/09/06 | 2,458 | 2,568 | 2,406 | 2,557 | 125,800 |
2017/09/05 | 2,774 | 2,790 | 2,488 | 2,508 | 181,900 |
2017/09/04 | 2,729 | 2,812 | 2,723 | 2,743 | 131,200 |
2017/09/01 | 2,678 | 2,768 | 2,640 | 2,727 | 109,700 |
2017/08/31 | 2,651 | 2,672 | 2,632 | 2,652 | 31,000 |
2017/08/30 | 2,653 | 2,657 | 2,595 | 2,654 | 39,000 |
2017/08/29 | 2,579 | 2,663 | 2,551 | 2,644 | 49,200 |
2017/08/28 | 2,630 | 2,639 | 2,541 | 2,589 | 76,100 |
2017/08/25 | 2,673 | 2,707 | 2,614 | 2,630 | 93,600 |
2017/08/24 | 2,630 | 2,691 | 2,619 | 2,661 | 95,000 |
2017/08/23 | 2,640 | 2,697 | 2,586 | 2,621 | 168,200 |
2017/08/22 | 2,601 | 2,642 | 2,538 | 2,541 | 86,200 |
2017/08/21 | 2,554 | 2,677 | 2,538 | 2,612 | 97,700 |
2017/08/18 | 2,606 | 2,627 | 2,570 | 2,575 | 75,100 |
2017/08/17 | 2,672 | 2,675 | 2,628 | 2,641 | 51,800 |
2017/08/16 | 2,642 | 2,717 | 2,622 | 2,651 | 131,400 |
2017/08/15 | 2,597 | 2,681 | 2,592 | 2,648 | 140,500 |
2017/08/14 | 2,503 | 2,605 | 2,503 | 2,547 | 112,300 |
2017/08/10 | 2,558 | 2,602 | 2,514 | 2,553 | 107,300 |
2017/08/09 | 2,615 | 2,625 | 2,510 | 2,571 | 248,200 |
2017/08/08 | 2,630 | 2,690 | 2,603 | 2,641 | 203,500 |
2017/08/07 | 2,467 | 2,635 | 2,450 | 2,605 | 402,400 |
2017/08/04 | 2,331 | 2,400 | 2,291 | 2,381 | 99,900 |
2017/08/03 | 2,369 | 2,374 | 2,290 | 2,310 | 65,400 |
2017/08/02 | 2,262 | 2,354 | 2,254 | 2,343 | 72,100 |
2017/08/01 | 2,329 | 2,329 | 2,194 | 2,249 | 88,700 |
2017/07/31 | 2,301 | 2,318 | 2,236 | 2,309 | 88,000 |
2017/07/28 | 2,401 | 2,401 | 2,301 | 2,318 | 77,200 |
2017/07/27 | 2,425 | 2,427 | 2,375 | 2,415 | 71,200 |
2017/07/26 | 2,399 | 2,444 | 2,399 | 2,425 | 100,700 |
2017/07/25 | 2,396 | 2,425 | 2,365 | 2,389 | 105,200 |
2017/07/24 | 2,346 | 2,409 | 2,315 | 2,396 | 123,400 |
2017/07/21 | 2,342 | 2,381 | 2,289 | 2,354 | 103,300 |
2017/07/20 | 2,264 | 2,329 | 2,238 | 2,317 | 101,900 |
2017/07/19 | 2,210 | 2,254 | 2,134 | 2,246 | 155,800 |
2017/07/18 | 2,254 | 2,261 | 2,196 | 2,204 | 60,000 |
2017/07/14 | 2,241 | 2,253 | 2,195 | 2,240 | 65,800 |
2017/07/13 | 2,201 | 2,247 | 2,200 | 2,238 | 54,500 |
2017/07/12 | 2,280 | 2,337 | 2,200 | 2,212 | 124,500 |
2017/07/11 | 2,230 | 2,282 | 2,215 | 2,269 | 90,300 |
2017/07/10 | 2,192 | 2,236 | 2,157 | 2,227 | 71,800 |
2017/07/07 | 2,144 | 2,235 | 2,088 | 2,180 | 129,500 |
2017/07/06 | 2,223 | 2,228 | 2,133 | 2,143 | 136,700 |
2017/07/05 | 2,157 | 2,218 | 2,135 | 2,206 | 87,900 |
2017/07/04 | 2,325 | 2,337 | 2,200 | 2,207 | 105,600 |
2017/07/03 | 2,292 | 2,340 | 2,292 | 2,320 | 84,800 |
2017/06/30 | 2,222 | 2,299 | 2,185 | 2,292 | 127,200 |
2017/06/29 | 2,340 | 2,343 | 2,249 | 2,282 | 125,700 |
2017/06/28 | 2,450 | 2,450 | 2,280 | 2,289 | 224,600 |
2017/06/27 | 2,502 | 2,539 | 2,406 | 2,463 | 142,200 |
2017/06/26 | 2,394 | 2,485 | 2,371 | 2,481 | 137,600 |
2017/06/23 | 2,465 | 2,465 | 2,341 | 2,367 | 154,500 |
2017/06/22 | 2,450 | 2,530 | 2,431 | 2,431 | 106,100 |
2017/06/21 | 2,415 | 2,495 | 2,326 | 2,438 | 176,900 |
2017/06/20 | 2,460 | 2,469 | 2,404 | 2,424 | 139,600 |
2017/06/19 | 2,378 | 2,483 | 2,378 | 2,438 | 162,400 |
2017/06/16 | 2,318 | 2,420 | 2,316 | 2,384 | 248,300 |
2017/06/15 | 2,242 | 2,312 | 2,239 | 2,299 | 76,700 |
2017/06/14 | 2,290 | 2,290 | 2,211 | 2,242 | 89,000 |
2017/06/13 | 2,235 | 2,306 | 2,225 | 2,290 | 52,100 |
2017/06/12 | 2,260 | 2,293 | 2,205 | 2,238 | 105,900 |
2017/06/09 | 2,334 | 2,334 | 2,255 | 2,300 | 91,000 |
2017/06/08 | 2,290 | 2,400 | 2,234 | 2,306 | 164,700 |
2017/06/07 | 2,181 | 2,265 | 2,117 | 2,260 | 136,700 |
2017/06/06 | 2,150 | 2,252 | 2,150 | 2,190 | 142,200 |
2017/06/05 | 2,112 | 2,175 | 2,065 | 2,174 | 117,700 |
2017/06/02 | 2,096 | 2,119 | 2,068 | 2,111 | 140,800 |
2017/06/01 | 2,080 | 2,190 | 2,050 | 2,093 | 336,400 |
2017/05/31 | 1,855 | 2,000 | 1,855 | 1,998 | 223,800 |
2017/05/30 | 1,897 | 1,911 | 1,847 | 1,856 | 98,300 |
2017/05/29 | 1,914 | 1,920 | 1,861 | 1,865 | 95,400 |
2017/05/26 | 1,960 | 1,969 | 1,870 | 1,922 | 83,800 |
2017/05/25 | 1,972 | 1,995 | 1,913 | 1,967 | 66,700 |
2017/05/24 | 1,985 | 2,010 | 1,962 | 1,972 | 84,600 |
2017/05/23 | 1,908 | 1,993 | 1,902 | 1,961 | 122,300 |
2017/05/22 | 1,997 | 2,008 | 1,877 | 1,893 | 183,300 |
2017/05/19 | 1,951 | 2,020 | 1,923 | 1,956 | 154,200 |
2017/05/18 | 1,852 | 1,950 | 1,807 | 1,947 | 163,600 |
2017/05/17 | 1,876 | 1,920 | 1,850 | 1,915 | 152,900 |
2017/05/16 | 1,925 | 1,925 | 1,814 | 1,864 | 253,200 |
2017/05/15 | 1,855 | 1,975 | 1,785 | 1,959 | 492,800 |
2017/05/12 | 1,580 | 1,583 | 1,530 | 1,575 | 41,700 |
2017/05/11 | 1,597 | 1,610 | 1,579 | 1,579 | 36,800 |
2017/05/10 | 1,583 | 1,590 | 1,575 | 1,585 | 34,900 |
2017/05/09 | 1,597 | 1,597 | 1,556 | 1,581 | 35,600 |
2017/05/08 | 1,583 | 1,598 | 1,562 | 1,597 | 51,600 |
2017/05/02 | 1,558 | 1,585 | 1,523 | 1,543 | 51,500 |
2017/05/01 | 1,540 | 1,558 | 1,523 | 1,558 | 36,100 |
2017/04/28 | 1,562 | 1,562 | 1,529 | 1,537 | 24,800 |
2017/04/27 | 1,526 | 1,560 | 1,526 | 1,549 | 42,600 |
2017/04/26 | 1,521 | 1,600 | 1,521 | 1,532 | 93,800 |
2017/04/25 | 1,460 | 1,497 | 1,460 | 1,492 | 17,200 |
2017/04/24 | 1,500 | 1,507 | 1,453 | 1,461 | 38,700 |
2017/04/21 | 1,528 | 1,528 | 1,489 | 1,505 | 26,900 |
2017/04/20 | 1,489 | 1,523 | 1,478 | 1,511 | 30,400 |
2017/04/19 | 1,442 | 1,502 | 1,442 | 1,479 | 35,600 |
2017/04/18 | 1,454 | 1,471 | 1,446 | 1,448 | 18,400 |
2017/04/17 | 1,428 | 1,483 | 1,428 | 1,439 | 38,100 |
2017/04/14 | 1,434 | 1,461 | 1,434 | 1,450 | 60,600 |
2017/04/13 | 1,406 | 1,463 | 1,390 | 1,454 | 28,300 |
2017/04/12 | 1,444 | 1,446 | 1,406 | 1,415 | 33,600 |
2017/04/11 | 1,516 | 1,516 | 1,464 | 1,473 | 25,300 |
2017/04/10 | 1,493 | 1,525 | 1,457 | 1,516 | 100,500 |
2017/04/07 | 1,402 | 1,493 | 1,402 | 1,488 | 63,700 |
2017/04/06 | 1,463 | 1,473 | 1,415 | 1,432 | 63,500 |
2017/04/05 | 1,511 | 1,555 | 1,469 | 1,470 | 91,800 |
2017/04/04 | 1,500 | 1,549 | 1,498 | 1,507 | 124,100 |
2017/04/03 | 1,450 | 1,538 | 1,441 | 1,515 | 99,700 |
2017/03/31 | 1,545 | 1,545 | 1,477 | 1,478 | 82,700 |
2017/03/30 | 1,541 | 1,561 | 1,483 | 1,518 | 178,000 |
2017/03/29 | 1,446 | 1,515 | 1,445 | 1,510 | 130,800 |
2017/03/28 | 1,372 | 1,497 | 1,367 | 1,454 | 312,200 |
2017/03/27 | 1,355 | 1,377 | 1,339 | 1,367 | 149,100 |
2017/03/24 | 1,297 | 1,365 | 1,292 | 1,355 | 78,200 |
2017/03/23 | 1,307 | 1,311 | 1,288 | 1,290 | 15,100 |
2017/03/22 | 1,269 | 1,314 | 1,267 | 1,309 | 48,200 |
2017/03/21 | 1,280 | 1,283 | 1,266 | 1,268 | 37,700 |
2017/03/17 | 1,277 | 1,290 | 1,271 | 1,280 | 15,300 |
2017/03/16 | 1,268 | 1,288 | 1,263 | 1,275 | 16,600 |
2017/03/15 | 1,283 | 1,297 | 1,269 | 1,269 | 30,500 |
2017/03/14 | 1,315 | 1,315 | 1,280 | 1,290 | 30,900 |
2017/03/13 | 1,321 | 1,333 | 1,317 | 1,317 | 34,500 |
2017/03/10 | 1,317 | 1,327 | 1,305 | 1,309 | 64,000 |
2017/03/09 | 1,313 | 1,338 | 1,298 | 1,324 | 109,900 |
2017/03/08 | 1,290 | 1,327 | 1,281 | 1,298 | 69,700 |
2017/03/07 | 1,286 | 1,293 | 1,269 | 1,271 | 33,200 |
2017/03/06 | 1,319 | 1,319 | 1,281 | 1,303 | 28,600 |
2017/03/03 | 1,340 | 1,340 | 1,319 | 1,323 | 27,600 |
2017/03/02 | 1,345 | 1,355 | 1,335 | 1,337 | 31,800 |
2017/03/01 | 1,348 | 1,349 | 1,332 | 1,343 | 19,900 |
2017/02/28 | 1,331 | 1,369 | 1,330 | 1,340 | 74,800 |
2017/02/27 | 1,330 | 1,335 | 1,325 | 1,330 | 37,800 |
2017/02/24 | 1,338 | 1,345 | 1,314 | 1,325 | 33,300 |
2017/02/23 | 1,332 | 1,342 | 1,328 | 1,339 | 16,000 |
2017/02/22 | 1,349 | 1,349 | 1,327 | 1,332 | 27,200 |
2017/02/21 | 1,350 | 1,365 | 1,322 | 1,327 | 43,700 |
2017/02/20 | 1,364 | 1,376 | 1,357 | 1,368 | 32,700 |
2017/02/17 | 1,337 | 1,362 | 1,334 | 1,358 | 41,200 |
2017/02/16 | 1,335 | 1,335 | 1,321 | 1,335 | 16,900 |
2017/02/15 | 1,359 | 1,359 | 1,333 | 1,335 | 14,200 |
2017/02/14 | 1,369 | 1,369 | 1,342 | 1,347 | 20,100 |
2017/02/13 | 1,383 | 1,383 | 1,339 | 1,367 | 65,100 |
2017/02/10 | 1,307 | 1,310 | 1,298 | 1,310 | 17,800 |
2017/02/09 | 1,300 | 1,300 | 1,281 | 1,285 | 14,400 |
2017/02/08 | 1,283 | 1,283 | 1,261 | 1,278 | 8,500 |
2017/02/07 | 1,304 | 1,304 | 1,267 | 1,275 | 15,100 |
2017/02/06 | 1,290 | 1,313 | 1,285 | 1,310 | 14,200 |
2017/02/03 | 1,289 | 1,299 | 1,280 | 1,284 | 15,200 |
2017/02/02 | 1,311 | 1,313 | 1,283 | 1,286 | 22,800 |
2017/02/01 | 1,321 | 1,327 | 1,306 | 1,311 | 21,000 |
2017/01/31 | 1,320 | 1,335 | 1,304 | 1,330 | 14,000 |
2017/01/30 | 1,314 | 1,334 | 1,314 | 1,330 | 18,800 |
2017/01/27 | 1,290 | 1,330 | 1,284 | 1,313 | 32,000 |
2017/01/26 | 1,265 | 1,277 | 1,252 | 1,274 | 14,900 |
2017/01/25 | 1,279 | 1,286 | 1,260 | 1,260 | 22,800 |
2017/01/24 | 1,279 | 1,280 | 1,266 | 1,268 | 13,200 |
2017/01/23 | 1,311 | 1,311 | 1,270 | 1,284 | 19,400 |
2017/01/20 | 1,328 | 1,328 | 1,308 | 1,311 | 17,600 |
2017/01/19 | 1,319 | 1,345 | 1,312 | 1,332 | 15,200 |
2017/01/18 | 1,260 | 1,298 | 1,260 | 1,294 | 9,300 |
2017/01/17 | 1,294 | 1,302 | 1,267 | 1,267 | 9,600 |
2017/01/16 | 1,329 | 1,329 | 1,292 | 1,305 | 10,100 |
2017/01/13 | 1,306 | 1,328 | 1,281 | 1,317 | 17,100 |
2017/01/12 | 1,339 | 1,340 | 1,303 | 1,313 | 14,400 |
2017/01/11 | 1,358 | 1,358 | 1,332 | 1,346 | 10,800 |
2017/01/10 | 1,339 | 1,362 | 1,339 | 1,356 | 15,200 |
2017/01/06 | 1,339 | 1,353 | 1,326 | 1,339 | 12,800 |
2017/01/05 | 1,380 | 1,380 | 1,326 | 1,340 | 36,900 |
2017/01/04 | 1,391 | 1,408 | 1,362 | 1,380 | 27,700 |