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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,419 | 2,456 | 2,369 | 2,386 | 30,100 |
| 2018/12/27 | 2,273 | 2,448 | 2,266 | 2,434 | 61,700 |
| 2018/12/26 | 2,105 | 2,291 | 2,105 | 2,210 | 33,600 |
| 2018/12/25 | 2,016 | 2,154 | 2,016 | 2,103 | 53,500 |
| 2018/12/21 | 2,326 | 2,372 | 2,214 | 2,257 | 96,600 |
| 2018/12/20 | 2,421 | 2,451 | 2,334 | 2,376 | 60,700 |
| 2018/12/19 | 2,521 | 2,535 | 2,420 | 2,499 | 64,200 |
| 2018/12/18 | 2,621 | 2,627 | 2,504 | 2,520 | 47,600 |
| 2018/12/17 | 2,698 | 2,722 | 2,602 | 2,706 | 32,300 |
| 2018/12/14 | 2,748 | 2,748 | 2,650 | 2,719 | 34,900 |
| 2018/12/13 | 2,789 | 2,816 | 2,667 | 2,760 | 45,900 |
| 2018/12/12 | 2,715 | 2,795 | 2,698 | 2,789 | 32,200 |
| 2018/12/11 | 2,678 | 2,702 | 2,605 | 2,677 | 59,300 |
| 2018/12/10 | 2,750 | 2,769 | 2,626 | 2,728 | 50,100 |
| 2018/12/07 | 2,778 | 2,828 | 2,741 | 2,762 | 23,700 |
| 2018/12/06 | 2,741 | 2,783 | 2,671 | 2,770 | 49,100 |
| 2018/12/05 | 2,757 | 2,885 | 2,745 | 2,790 | 28,100 |
| 2018/12/04 | 2,911 | 2,940 | 2,815 | 2,842 | 28,300 |
| 2018/12/03 | 2,949 | 2,968 | 2,860 | 2,915 | 29,000 |
| 2018/11/30 | 2,906 | 2,915 | 2,871 | 2,878 | 18,000 |
| 2018/11/29 | 2,824 | 2,944 | 2,824 | 2,913 | 34,200 |
| 2018/11/28 | 2,737 | 2,827 | 2,737 | 2,815 | 21,600 |
| 2018/11/27 | 2,739 | 2,741 | 2,677 | 2,740 | 16,300 |
| 2018/11/26 | 2,743 | 2,755 | 2,681 | 2,696 | 24,500 |
| 2018/11/22 | 2,710 | 2,760 | 2,701 | 2,750 | 24,300 |
| 2018/11/21 | 2,653 | 2,794 | 2,573 | 2,751 | 42,600 |
| 2018/11/20 | 2,721 | 2,754 | 2,669 | 2,687 | 21,900 |
| 2018/11/19 | 2,701 | 2,792 | 2,695 | 2,771 | 12,700 |
| 2018/11/16 | 2,748 | 2,798 | 2,691 | 2,701 | 33,500 |
| 2018/11/15 | 2,672 | 2,829 | 2,672 | 2,798 | 38,800 |
| 2018/11/14 | 2,749 | 2,789 | 2,656 | 2,672 | 62,500 |
| 2018/11/13 | 2,805 | 2,829 | 2,747 | 2,754 | 86,900 |
| 2018/11/12 | 2,920 | 3,095 | 2,857 | 2,903 | 120,800 |
| 2018/11/09 | 3,290 | 3,290 | 3,145 | 3,180 | 31,000 |
| 2018/11/08 | 3,295 | 3,310 | 3,255 | 3,295 | 29,600 |
| 2018/11/07 | 3,130 | 3,310 | 3,105 | 3,220 | 36,300 |
| 2018/11/06 | 3,145 | 3,160 | 3,100 | 3,130 | 19,500 |
| 2018/11/05 | 3,100 | 3,165 | 3,070 | 3,130 | 33,200 |
| 2018/11/02 | 3,110 | 3,150 | 3,075 | 3,135 | 28,600 |
| 2018/11/01 | 3,130 | 3,165 | 3,075 | 3,100 | 29,700 |
| 2018/10/31 | 3,070 | 3,150 | 3,005 | 3,145 | 46,400 |
| 2018/10/30 | 2,788 | 3,045 | 2,768 | 3,025 | 93,800 |
| 2018/10/29 | 2,970 | 3,025 | 2,822 | 2,827 | 49,200 |
| 2018/10/26 | 3,085 | 3,160 | 3,000 | 3,020 | 62,800 |
| 2018/10/25 | 3,095 | 3,135 | 3,055 | 3,075 | 64,000 |
| 2018/10/24 | 3,170 | 3,205 | 3,150 | 3,185 | 47,500 |
| 2018/10/23 | 3,210 | 3,255 | 3,165 | 3,180 | 33,600 |
| 2018/10/22 | 3,255 | 3,255 | 3,210 | 3,235 | 31,000 |
| 2018/10/19 | 3,310 | 3,315 | 3,255 | 3,300 | 52,100 |
| 2018/10/18 | 3,425 | 3,450 | 3,355 | 3,365 | 27,300 |
| 2018/10/17 | 3,380 | 3,485 | 3,380 | 3,460 | 22,700 |
| 2018/10/16 | 3,410 | 3,425 | 3,305 | 3,375 | 34,100 |
| 2018/10/15 | 3,550 | 3,580 | 3,420 | 3,420 | 32,100 |
| 2018/10/12 | 3,430 | 3,615 | 3,430 | 3,550 | 30,800 |
| 2018/10/11 | 3,580 | 3,620 | 3,480 | 3,500 | 53,100 |
| 2018/10/10 | 3,690 | 3,750 | 3,640 | 3,720 | 36,900 |
| 2018/10/09 | 3,725 | 3,730 | 3,650 | 3,685 | 26,500 |
| 2018/10/05 | 3,885 | 3,900 | 3,750 | 3,795 | 21,300 |
| 2018/10/04 | 3,915 | 3,915 | 3,775 | 3,885 | 29,000 |
| 2018/10/03 | 3,980 | 3,980 | 3,840 | 3,895 | 28,900 |
| 2018/10/02 | 4,085 | 4,125 | 3,985 | 3,990 | 22,900 |
| 2018/10/01 | 4,080 | 4,165 | 4,040 | 4,050 | 47,200 |
| 2018/09/28 | 4,010 | 4,095 | 3,975 | 4,060 | 26,500 |
| 2018/09/27 | 3,975 | 4,080 | 3,945 | 4,000 | 39,300 |
| 2018/09/26 | 3,990 | 4,025 | 3,950 | 3,995 | 28,100 |
| 2018/09/25 | 3,970 | 4,055 | 3,920 | 3,975 | 55,500 |
| 2018/09/21 | 3,935 | 4,045 | 3,920 | 3,980 | 62,800 |
| 2018/09/20 | 3,910 | 3,985 | 3,875 | 3,955 | 23,300 |
| 2018/09/19 | 3,845 | 3,960 | 3,815 | 3,915 | 53,300 |
| 2018/09/18 | 3,735 | 3,860 | 3,735 | 3,840 | 24,500 |
| 2018/09/14 | 3,735 | 3,760 | 3,670 | 3,730 | 48,100 |
| 2018/09/13 | 3,780 | 3,780 | 3,630 | 3,740 | 49,500 |
| 2018/09/12 | 3,755 | 3,855 | 3,730 | 3,825 | 32,000 |
| 2018/09/11 | 3,835 | 3,860 | 3,755 | 3,775 | 25,200 |
| 2018/09/10 | 3,800 | 3,865 | 3,785 | 3,830 | 29,800 |
| 2018/09/07 | 3,855 | 3,910 | 3,805 | 3,815 | 25,700 |
| 2018/09/06 | 3,970 | 3,970 | 3,870 | 3,925 | 19,800 |
| 2018/09/05 | 3,930 | 4,015 | 3,900 | 3,975 | 25,700 |
| 2018/09/04 | 3,850 | 3,965 | 3,820 | 3,955 | 20,800 |
| 2018/09/03 | 3,935 | 3,935 | 3,850 | 3,850 | 20,800 |
| 2018/08/31 | 3,915 | 3,985 | 3,915 | 3,945 | 22,100 |
| 2018/08/30 | 3,820 | 4,000 | 3,810 | 3,970 | 55,600 |
| 2018/08/29 | 3,885 | 3,890 | 3,810 | 3,820 | 19,500 |
| 2018/08/28 | 3,880 | 3,915 | 3,800 | 3,875 | 59,500 |
| 2018/08/27 | 3,810 | 3,925 | 3,800 | 3,835 | 37,200 |
| 2018/08/24 | 3,700 | 3,825 | 3,680 | 3,785 | 38,600 |
| 2018/08/23 | 3,530 | 3,695 | 3,530 | 3,640 | 28,500 |
| 2018/08/22 | 3,580 | 3,580 | 3,460 | 3,525 | 32,700 |
| 2018/08/21 | 3,550 | 3,595 | 3,475 | 3,580 | 49,100 |
| 2018/08/20 | 3,790 | 3,805 | 3,590 | 3,600 | 55,000 |
| 2018/08/17 | 3,820 | 3,865 | 3,725 | 3,830 | 45,400 |
| 2018/08/16 | 3,880 | 3,945 | 3,825 | 3,830 | 24,900 |
| 2018/08/15 | 4,015 | 4,070 | 3,975 | 4,020 | 38,300 |
| 2018/08/14 | 3,975 | 4,160 | 3,875 | 4,075 | 87,700 |
| 2018/08/13 | 3,750 | 4,025 | 3,705 | 3,975 | 138,200 |
| 2018/08/10 | 3,730 | 3,735 | 3,615 | 3,630 | 71,700 |
| 2018/08/09 | 3,685 | 3,750 | 3,665 | 3,730 | 31,300 |
| 2018/08/08 | 3,695 | 3,795 | 3,675 | 3,700 | 39,900 |
| 2018/08/07 | 3,660 | 3,710 | 3,650 | 3,675 | 17,600 |
| 2018/08/06 | 3,655 | 3,730 | 3,655 | 3,690 | 34,600 |
| 2018/08/03 | 3,795 | 3,830 | 3,665 | 3,680 | 30,100 |
| 2018/08/02 | 3,850 | 3,895 | 3,705 | 3,725 | 53,100 |
| 2018/08/01 | 3,870 | 3,910 | 3,830 | 3,870 | 30,100 |
| 2018/07/31 | 3,865 | 3,930 | 3,840 | 3,895 | 39,200 |
| 2018/07/30 | 3,840 | 3,920 | 3,840 | 3,895 | 40,900 |
| 2018/07/27 | 3,930 | 3,935 | 3,820 | 3,865 | 50,200 |
| 2018/07/26 | 4,025 | 4,030 | 3,895 | 3,925 | 68,100 |
| 2018/07/25 | 4,000 | 4,075 | 3,875 | 4,040 | 105,500 |
| 2018/07/24 | 4,055 | 4,060 | 3,880 | 3,995 | 79,400 |
| 2018/07/23 | 3,855 | 4,095 | 3,850 | 4,055 | 150,100 |
| 2018/07/20 | 3,770 | 3,870 | 3,740 | 3,845 | 109,800 |
| 2018/07/19 | 3,715 | 3,790 | 3,625 | 3,770 | 87,700 |
| 2018/07/18 | 3,660 | 3,725 | 3,610 | 3,710 | 70,800 |
| 2018/07/17 | 3,570 | 3,660 | 3,500 | 3,635 | 91,100 |
| 2018/07/13 | 3,520 | 3,580 | 3,480 | 3,555 | 92,100 |
| 2018/07/12 | 3,430 | 3,515 | 3,390 | 3,470 | 71,000 |
| 2018/07/11 | 3,465 | 3,465 | 3,375 | 3,405 | 52,500 |
| 2018/07/10 | 3,450 | 3,465 | 3,365 | 3,425 | 66,400 |
| 2018/07/09 | 3,255 | 3,435 | 3,225 | 3,405 | 83,800 |
| 2018/07/06 | 3,110 | 3,180 | 3,065 | 3,175 | 42,600 |
| 2018/07/05 | 3,170 | 3,200 | 3,065 | 3,090 | 41,200 |
| 2018/07/04 | 3,180 | 3,195 | 3,120 | 3,170 | 42,900 |
| 2018/07/03 | 3,275 | 3,350 | 3,165 | 3,195 | 57,200 |
| 2018/07/02 | 3,350 | 3,375 | 3,205 | 3,210 | 43,700 |
| 2018/06/29 | 3,365 | 3,380 | 3,280 | 3,335 | 47,500 |
| 2018/06/28 | 3,285 | 3,365 | 3,165 | 3,360 | 81,700 |
| 2018/06/27 | 3,240 | 3,320 | 3,180 | 3,275 | 52,000 |
| 2018/06/26 | 3,120 | 3,175 | 3,095 | 3,170 | 53,600 |
| 2018/06/25 | 3,285 | 3,285 | 3,180 | 3,180 | 36,900 |
| 2018/06/22 | 3,310 | 3,310 | 3,245 | 3,280 | 40,200 |
| 2018/06/21 | 3,250 | 3,305 | 3,225 | 3,275 | 48,300 |
| 2018/06/20 | 3,180 | 3,235 | 3,130 | 3,225 | 70,100 |
| 2018/06/19 | 3,235 | 3,300 | 3,165 | 3,165 | 57,600 |
| 2018/06/18 | 3,285 | 3,300 | 3,175 | 3,300 | 64,000 |
| 2018/06/15 | 3,320 | 3,355 | 3,240 | 3,240 | 51,600 |
| 2018/06/14 | 3,230 | 3,300 | 3,210 | 3,270 | 70,700 |
| 2018/06/13 | 3,200 | 3,230 | 3,135 | 3,230 | 69,600 |
| 2018/06/12 | 3,095 | 3,205 | 3,090 | 3,200 | 113,100 |
| 2018/06/11 | 3,065 | 3,095 | 3,065 | 3,085 | 47,800 |
| 2018/06/08 | 2,975 | 3,075 | 2,975 | 3,065 | 80,500 |
| 2018/06/07 | 3,015 | 3,025 | 2,960 | 3,000 | 57,800 |
| 2018/06/06 | 2,995 | 3,040 | 2,955 | 3,015 | 89,200 |
| 2018/06/05 | 3,050 | 3,065 | 2,993 | 3,005 | 59,800 |
| 2018/06/04 | 3,075 | 3,095 | 3,030 | 3,065 | 62,600 |
| 2018/06/01 | 3,055 | 3,110 | 3,045 | 3,075 | 64,200 |
| 2018/05/31 | 3,075 | 3,145 | 3,025 | 3,045 | 223,400 |
| 2018/05/30 | 3,070 | 3,140 | 3,015 | 3,025 | 110,200 |
| 2018/05/29 | 3,150 | 3,150 | 3,060 | 3,095 | 92,000 |
| 2018/05/28 | 3,190 | 3,220 | 3,140 | 3,155 | 70,500 |
| 2018/05/25 | 3,210 | 3,265 | 3,140 | 3,185 | 96,800 |
| 2018/05/24 | 3,300 | 3,315 | 3,210 | 3,220 | 63,900 |
| 2018/05/23 | 3,330 | 3,390 | 3,290 | 3,320 | 84,600 |
| 2018/05/22 | 3,420 | 3,420 | 3,295 | 3,315 | 70,000 |
| 2018/05/21 | 3,370 | 3,430 | 3,355 | 3,370 | 80,500 |
| 2018/05/18 | 3,400 | 3,400 | 3,270 | 3,310 | 161,100 |
| 2018/05/17 | 3,515 | 3,530 | 3,435 | 3,455 | 97,600 |
| 2018/05/16 | 3,455 | 3,580 | 3,410 | 3,505 | 116,000 |
| 2018/05/15 | 3,560 | 3,725 | 3,500 | 3,520 | 120,000 |
| 2018/05/14 | 3,355 | 3,565 | 3,355 | 3,560 | 176,000 |
| 2018/05/11 | 3,635 | 3,635 | 3,580 | 3,635 | 70,500 |
| 2018/05/10 | 3,715 | 3,720 | 3,580 | 3,605 | 64,200 |
| 2018/05/09 | 3,700 | 3,760 | 3,665 | 3,715 | 61,000 |
| 2018/05/08 | 3,715 | 3,725 | 3,520 | 3,715 | 102,800 |
| 2018/05/07 | 3,630 | 3,725 | 3,550 | 3,720 | 124,200 |
| 2018/05/02 | 3,455 | 3,580 | 3,435 | 3,575 | 114,900 |
| 2018/05/01 | 3,470 | 3,470 | 3,360 | 3,455 | 51,700 |
| 2018/04/27 | 3,500 | 3,500 | 3,425 | 3,480 | 57,100 |
| 2018/04/26 | 3,495 | 3,505 | 3,400 | 3,470 | 64,100 |
| 2018/04/25 | 3,535 | 3,535 | 3,480 | 3,495 | 34,700 |
| 2018/04/24 | 3,545 | 3,545 | 3,490 | 3,545 | 32,100 |
| 2018/04/23 | 3,550 | 3,560 | 3,480 | 3,535 | 37,400 |
| 2018/04/20 | 3,525 | 3,570 | 3,520 | 3,540 | 22,200 |
| 2018/04/19 | 3,610 | 3,625 | 3,460 | 3,525 | 115,800 |
| 2018/04/18 | 3,510 | 3,640 | 3,505 | 3,590 | 56,300 |
| 2018/04/17 | 3,620 | 3,625 | 3,460 | 3,520 | 72,000 |
| 2018/04/16 | 3,535 | 3,670 | 3,510 | 3,650 | 110,400 |
| 2018/04/13 | 3,660 | 3,660 | 3,475 | 3,530 | 121,500 |
| 2018/04/12 | 3,645 | 3,720 | 3,630 | 3,630 | 41,400 |
| 2018/04/11 | 3,705 | 3,705 | 3,615 | 3,660 | 66,300 |
| 2018/04/10 | 3,700 | 3,725 | 3,640 | 3,715 | 53,000 |
| 2018/04/09 | 3,700 | 3,745 | 3,655 | 3,675 | 58,300 |
| 2018/04/06 | 3,790 | 3,825 | 3,710 | 3,720 | 75,100 |
| 2018/04/05 | 3,830 | 3,850 | 3,770 | 3,790 | 51,300 |
| 2018/04/04 | 3,945 | 3,945 | 3,760 | 3,790 | 70,100 |
| 2018/04/03 | 3,835 | 3,940 | 3,805 | 3,895 | 55,200 |
| 2018/04/02 | 3,885 | 3,940 | 3,840 | 3,930 | 45,300 |
| 2018/03/30 | 3,835 | 3,895 | 3,785 | 3,835 | 81,700 |
| 2018/03/29 | 3,840 | 3,865 | 3,740 | 3,795 | 65,700 |
| 2018/03/28 | 3,750 | 3,845 | 3,725 | 3,775 | 48,300 |
| 2018/03/27 | 3,810 | 3,850 | 3,755 | 3,810 | 47,800 |
| 2018/03/26 | 3,740 | 3,770 | 3,625 | 3,735 | 84,200 |
| 2018/03/23 | 3,790 | 3,860 | 3,725 | 3,730 | 86,000 |
| 2018/03/22 | 3,900 | 4,060 | 3,890 | 4,000 | 79,200 |
| 2018/03/20 | 3,860 | 3,940 | 3,820 | 3,900 | 74,300 |
| 2018/03/19 | 4,025 | 4,025 | 3,855 | 3,950 | 116,700 |
| 2018/03/16 | 4,200 | 4,210 | 4,045 | 4,060 | 207,400 |
| 2018/03/15 | 4,195 | 4,245 | 4,110 | 4,200 | 71,000 |
| 2018/03/14 | 4,110 | 4,235 | 4,100 | 4,180 | 103,200 |
| 2018/03/13 | 4,150 | 4,220 | 4,095 | 4,145 | 136,800 |
| 2018/03/12 | 4,450 | 4,475 | 4,095 | 4,150 | 178,700 |
| 2018/03/09 | 4,540 | 4,540 | 4,335 | 4,380 | 84,200 |
| 2018/03/08 | 4,280 | 4,455 | 4,250 | 4,410 | 106,800 |
| 2018/03/07 | 4,195 | 4,225 | 4,085 | 4,180 | 70,900 |
| 2018/03/06 | 4,155 | 4,335 | 4,110 | 4,220 | 82,000 |
| 2018/03/05 | 4,155 | 4,205 | 4,040 | 4,085 | 106,100 |
| 2018/03/02 | 3,970 | 4,170 | 3,870 | 4,145 | 130,000 |
| 2018/03/01 | 4,035 | 4,170 | 3,975 | 4,110 | 112,400 |
| 2018/02/28 | 4,005 | 4,230 | 4,005 | 4,155 | 91,100 |
| 2018/02/27 | 4,105 | 4,105 | 3,970 | 4,065 | 56,500 |
| 2018/02/26 | 4,190 | 4,215 | 4,090 | 4,105 | 40,100 |
| 2018/02/23 | 4,135 | 4,160 | 4,070 | 4,135 | 38,200 |
| 2018/02/22 | 4,260 | 4,280 | 4,100 | 4,135 | 56,400 |
| 2018/02/21 | 4,170 | 4,295 | 4,115 | 4,260 | 74,600 |
| 2018/02/20 | 4,245 | 4,245 | 4,080 | 4,170 | 78,000 |
| 2018/02/19 | 3,980 | 4,190 | 3,920 | 4,180 | 123,800 |
| 2018/02/16 | 3,790 | 3,920 | 3,715 | 3,915 | 113,300 |
| 2018/02/15 | 3,660 | 3,800 | 3,585 | 3,680 | 124,300 |
| 2018/02/14 | 3,765 | 3,840 | 3,620 | 3,715 | 156,000 |
| 2018/02/13 | 3,800 | 3,815 | 3,670 | 3,750 | 187,900 |
| 2018/02/09 | 3,220 | 3,460 | 3,210 | 3,430 | 82,400 |
| 2018/02/08 | 3,490 | 3,570 | 3,445 | 3,475 | 67,500 |
| 2018/02/07 | 3,600 | 3,635 | 3,350 | 3,350 | 104,500 |
| 2018/02/06 | 3,285 | 3,500 | 3,080 | 3,410 | 149,000 |
| 2018/02/05 | 3,875 | 3,905 | 3,705 | 3,705 | 118,800 |
| 2018/02/02 | 3,960 | 4,015 | 3,935 | 3,975 | 68,700 |
| 2018/02/01 | 3,980 | 3,990 | 3,920 | 3,960 | 60,400 |
| 2018/01/31 | 3,970 | 4,020 | 3,875 | 3,880 | 80,800 |
| 2018/01/30 | 4,020 | 4,065 | 3,950 | 4,015 | 115,200 |
| 2018/01/29 | 3,880 | 3,960 | 3,875 | 3,935 | 48,400 |
| 2018/01/26 | 3,900 | 3,910 | 3,860 | 3,900 | 23,700 |
| 2018/01/25 | 3,885 | 3,980 | 3,850 | 3,920 | 47,900 |
| 2018/01/24 | 4,040 | 4,045 | 3,945 | 3,955 | 66,600 |
| 2018/01/23 | 3,840 | 4,045 | 3,815 | 4,010 | 130,700 |
| 2018/01/22 | 3,685 | 3,785 | 3,645 | 3,785 | 50,900 |
| 2018/01/19 | 3,615 | 3,705 | 3,615 | 3,670 | 69,700 |
| 2018/01/18 | 3,730 | 3,775 | 3,645 | 3,650 | 76,000 |
| 2018/01/17 | 3,700 | 3,760 | 3,675 | 3,705 | 72,000 |
| 2018/01/16 | 3,745 | 3,745 | 3,670 | 3,695 | 64,700 |
| 2018/01/15 | 3,695 | 3,735 | 3,660 | 3,685 | 47,800 |
| 2018/01/12 | 3,750 | 3,765 | 3,685 | 3,690 | 55,100 |
| 2018/01/11 | 3,760 | 3,875 | 3,750 | 3,775 | 102,800 |
| 2018/01/10 | 3,645 | 3,725 | 3,600 | 3,715 | 86,300 |
| 2018/01/09 | 3,680 | 3,690 | 3,585 | 3,665 | 134,900 |
| 2018/01/05 | 3,865 | 3,865 | 3,720 | 3,725 | 76,700 |
| 2018/01/04 | 3,770 | 3,865 | 3,750 | 3,855 | 54,800 |