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 |
---|---|---|---|---|---|
2019/12/30 | 2,715 | 2,740 | 2,683 | 2,708 | 35,600 |
2019/12/27 | 2,705 | 2,742 | 2,691 | 2,714 | 38,100 |
2019/12/26 | 2,700 | 2,712 | 2,648 | 2,667 | 47,700 |
2019/12/25 | 2,710 | 2,734 | 2,695 | 2,700 | 37,200 |
2019/12/24 | 2,700 | 2,766 | 2,683 | 2,721 | 118,000 |
2019/12/23 | 2,584 | 2,720 | 2,579 | 2,674 | 105,300 |
2019/12/20 | 2,551 | 2,566 | 2,531 | 2,550 | 40,100 |
2019/12/19 | 2,562 | 2,589 | 2,546 | 2,555 | 27,500 |
2019/12/18 | 2,603 | 2,613 | 2,553 | 2,560 | 43,600 |
2019/12/17 | 2,599 | 2,624 | 2,560 | 2,600 | 85,900 |
2019/12/16 | 2,559 | 2,575 | 2,541 | 2,549 | 74,900 |
2019/12/13 | 2,596 | 2,598 | 2,534 | 2,534 | 38,800 |
2019/12/12 | 2,563 | 2,565 | 2,537 | 2,550 | 34,900 |
2019/12/11 | 2,573 | 2,585 | 2,539 | 2,542 | 38,300 |
2019/12/10 | 2,547 | 2,572 | 2,543 | 2,559 | 30,400 |
2019/12/09 | 2,572 | 2,576 | 2,531 | 2,539 | 28,500 |
2019/12/06 | 2,539 | 2,563 | 2,512 | 2,558 | 55,700 |
2019/12/05 | 2,558 | 2,588 | 2,525 | 2,540 | 24,400 |
2019/12/04 | 2,531 | 2,555 | 2,523 | 2,551 | 31,800 |
2019/12/03 | 2,530 | 2,553 | 2,502 | 2,534 | 51,500 |
2019/12/02 | 2,574 | 2,597 | 2,516 | 2,534 | 60,400 |
2019/11/29 | 2,544 | 2,585 | 2,528 | 2,574 | 82,800 |
2019/11/28 | 2,626 | 2,656 | 2,547 | 2,593 | 78,400 |
2019/11/27 | 2,727 | 2,727 | 2,621 | 2,623 | 50,200 |
2019/11/26 | 2,733 | 2,745 | 2,696 | 2,696 | 19,900 |
2019/11/25 | 2,778 | 2,778 | 2,690 | 2,729 | 27,200 |
2019/11/22 | 2,839 | 2,839 | 2,682 | 2,731 | 77,000 |
2019/11/21 | 2,780 | 2,849 | 2,774 | 2,839 | 61,100 |
2019/11/20 | 2,728 | 2,741 | 2,701 | 2,738 | 17,500 |
2019/11/19 | 2,680 | 2,723 | 2,679 | 2,719 | 17,200 |
2019/11/18 | 2,635 | 2,684 | 2,635 | 2,679 | 22,100 |
2019/11/15 | 2,610 | 2,657 | 2,608 | 2,635 | 27,800 |
2019/11/14 | 2,667 | 2,695 | 2,608 | 2,616 | 16,000 |
2019/11/13 | 2,620 | 2,654 | 2,572 | 2,641 | 25,900 |
2019/11/12 | 2,666 | 2,667 | 2,572 | 2,617 | 52,500 |
2019/11/11 | 2,701 | 2,736 | 2,661 | 2,666 | 54,500 |
2019/11/08 | 2,784 | 2,804 | 2,753 | 2,769 | 21,600 |
2019/11/07 | 2,785 | 2,810 | 2,759 | 2,760 | 13,700 |
2019/11/06 | 2,821 | 2,821 | 2,731 | 2,785 | 21,500 |
2019/11/05 | 2,806 | 2,851 | 2,797 | 2,801 | 15,300 |
2019/11/01 | 2,762 | 2,818 | 2,746 | 2,806 | 14,400 |
2019/10/31 | 2,814 | 2,835 | 2,762 | 2,778 | 23,700 |
2019/10/30 | 2,849 | 2,862 | 2,783 | 2,814 | 30,200 |
2019/10/29 | 2,868 | 2,892 | 2,808 | 2,835 | 28,300 |
2019/10/28 | 2,905 | 2,905 | 2,802 | 2,815 | 32,200 |
2019/10/25 | 2,971 | 2,997 | 2,879 | 2,905 | 25,400 |
2019/10/24 | 2,903 | 2,991 | 2,885 | 2,964 | 56,700 |
2019/10/23 | 2,743 | 2,938 | 2,730 | 2,887 | 84,200 |
2019/10/21 | 2,749 | 2,751 | 2,690 | 2,724 | 30,800 |
2019/10/18 | 2,761 | 2,787 | 2,716 | 2,750 | 27,600 |
2019/10/17 | 2,832 | 2,836 | 2,762 | 2,768 | 17,800 |
2019/10/16 | 2,835 | 2,912 | 2,828 | 2,848 | 28,200 |
2019/10/15 | 2,820 | 2,847 | 2,808 | 2,826 | 21,800 |
2019/10/11 | 2,853 | 2,853 | 2,733 | 2,808 | 20,200 |
2019/10/10 | 2,903 | 2,903 | 2,812 | 2,820 | 17,300 |
2019/10/09 | 2,878 | 2,912 | 2,862 | 2,903 | 12,100 |
2019/10/08 | 2,905 | 2,950 | 2,889 | 2,921 | 28,900 |
2019/10/07 | 2,920 | 2,923 | 2,859 | 2,871 | 11,500 |
2019/10/04 | 2,870 | 2,928 | 2,838 | 2,911 | 23,000 |
2019/10/03 | 2,850 | 2,879 | 2,811 | 2,870 | 23,900 |
2019/10/02 | 2,929 | 2,949 | 2,915 | 2,915 | 14,700 |
2019/10/01 | 2,891 | 2,947 | 2,852 | 2,929 | 30,700 |
2019/09/30 | 2,869 | 2,923 | 2,860 | 2,889 | 33,700 |
2019/09/27 | 2,873 | 2,912 | 2,845 | 2,904 | 18,500 |
2019/09/26 | 2,916 | 2,989 | 2,868 | 2,884 | 57,200 |
2019/09/25 | 2,830 | 2,913 | 2,830 | 2,869 | 56,100 |
2019/09/24 | 2,742 | 2,832 | 2,730 | 2,816 | 39,300 |
2019/09/20 | 2,710 | 2,764 | 2,681 | 2,742 | 22,900 |
2019/09/19 | 2,640 | 2,708 | 2,623 | 2,698 | 25,300 |
2019/09/18 | 2,652 | 2,670 | 2,620 | 2,632 | 12,300 |
2019/09/17 | 2,599 | 2,678 | 2,567 | 2,661 | 16,900 |
2019/09/13 | 2,628 | 2,645 | 2,561 | 2,600 | 28,300 |
2019/09/12 | 2,607 | 2,631 | 2,576 | 2,601 | 21,300 |
2019/09/11 | 2,566 | 2,629 | 2,557 | 2,602 | 50,600 |
2019/09/10 | 2,544 | 2,568 | 2,534 | 2,566 | 24,100 |
2019/09/09 | 2,467 | 2,547 | 2,466 | 2,545 | 18,200 |
2019/09/06 | 2,480 | 2,511 | 2,449 | 2,467 | 22,000 |
2019/09/05 | 2,421 | 2,489 | 2,421 | 2,473 | 23,600 |
2019/09/04 | 2,420 | 2,444 | 2,378 | 2,411 | 17,900 |
2019/09/03 | 2,342 | 2,482 | 2,342 | 2,459 | 44,100 |
2019/09/02 | 2,320 | 2,380 | 2,297 | 2,359 | 15,900 |
2019/08/30 | 2,322 | 2,362 | 2,322 | 2,353 | 13,800 |
2019/08/29 | 2,301 | 2,342 | 2,272 | 2,317 | 13,800 |
2019/08/28 | 2,332 | 2,332 | 2,300 | 2,306 | 13,200 |
2019/08/27 | 2,335 | 2,348 | 2,325 | 2,332 | 5,300 |
2019/08/26 | 2,303 | 2,350 | 2,303 | 2,312 | 19,200 |
2019/08/23 | 2,410 | 2,410 | 2,355 | 2,368 | 13,000 |
2019/08/22 | 2,477 | 2,477 | 2,390 | 2,401 | 24,100 |
2019/08/21 | 2,495 | 2,509 | 2,459 | 2,477 | 22,200 |
2019/08/20 | 2,420 | 2,486 | 2,420 | 2,463 | 18,000 |
2019/08/19 | 2,425 | 2,435 | 2,386 | 2,403 | 11,700 |
2019/08/16 | 2,383 | 2,447 | 2,383 | 2,424 | 24,600 |
2019/08/15 | 2,365 | 2,412 | 2,325 | 2,394 | 28,600 |
2019/08/14 | 2,481 | 2,503 | 2,459 | 2,465 | 31,900 |
2019/08/13 | 2,500 | 2,568 | 2,428 | 2,465 | 78,500 |
2019/08/09 | 2,661 | 2,763 | 2,656 | 2,693 | 27,100 |
2019/08/08 | 2,641 | 2,675 | 2,626 | 2,670 | 9,300 |
2019/08/07 | 2,612 | 2,675 | 2,612 | 2,663 | 12,400 |
2019/08/06 | 2,504 | 2,618 | 2,504 | 2,612 | 18,500 |
2019/08/05 | 2,642 | 2,656 | 2,590 | 2,610 | 32,800 |
2019/08/02 | 2,685 | 2,712 | 2,639 | 2,684 | 28,300 |
2019/08/01 | 2,735 | 2,769 | 2,720 | 2,762 | 5,000 |
2019/07/31 | 2,743 | 2,797 | 2,743 | 2,773 | 7,900 |
2019/07/30 | 2,772 | 2,777 | 2,730 | 2,755 | 10,600 |
2019/07/29 | 2,766 | 2,785 | 2,742 | 2,762 | 5,800 |
2019/07/26 | 2,770 | 2,816 | 2,750 | 2,766 | 8,100 |
2019/07/25 | 2,793 | 2,828 | 2,793 | 2,806 | 14,600 |
2019/07/24 | 2,787 | 2,796 | 2,758 | 2,758 | 13,000 |
2019/07/23 | 2,796 | 2,822 | 2,746 | 2,801 | 20,600 |
2019/07/22 | 2,687 | 2,823 | 2,684 | 2,791 | 32,900 |
2019/07/19 | 2,645 | 2,670 | 2,620 | 2,660 | 10,700 |
2019/07/18 | 2,661 | 2,678 | 2,588 | 2,602 | 25,200 |
2019/07/17 | 2,742 | 2,742 | 2,684 | 2,696 | 14,900 |
2019/07/16 | 2,723 | 2,766 | 2,712 | 2,742 | 10,200 |
2019/07/12 | 2,776 | 2,787 | 2,708 | 2,738 | 10,600 |
2019/07/11 | 2,774 | 2,783 | 2,734 | 2,771 | 14,500 |
2019/07/10 | 2,731 | 2,832 | 2,717 | 2,785 | 33,200 |
2019/07/09 | 2,804 | 2,804 | 2,707 | 2,734 | 17,700 |
2019/07/08 | 2,788 | 2,846 | 2,771 | 2,780 | 13,000 |
2019/07/05 | 2,802 | 2,819 | 2,781 | 2,796 | 9,800 |
2019/07/04 | 2,814 | 2,860 | 2,769 | 2,820 | 30,300 |
2019/07/03 | 2,791 | 2,830 | 2,753 | 2,829 | 39,700 |
2019/07/02 | 2,703 | 2,803 | 2,695 | 2,792 | 28,100 |
2019/07/01 | 2,723 | 2,749 | 2,674 | 2,703 | 23,600 |
2019/06/28 | 2,629 | 2,692 | 2,606 | 2,676 | 29,400 |
2019/06/27 | 2,647 | 2,713 | 2,645 | 2,659 | 14,700 |
2019/06/26 | 2,698 | 2,723 | 2,615 | 2,647 | 29,600 |
2019/06/25 | 2,768 | 2,794 | 2,662 | 2,721 | 45,100 |
2019/06/24 | 2,806 | 2,829 | 2,765 | 2,784 | 15,500 |
2019/06/21 | 2,828 | 2,830 | 2,779 | 2,801 | 24,200 |
2019/06/20 | 2,806 | 2,831 | 2,771 | 2,802 | 24,500 |
2019/06/19 | 2,857 | 2,877 | 2,805 | 2,805 | 23,400 |
2019/06/18 | 2,824 | 2,874 | 2,777 | 2,788 | 34,200 |
2019/06/17 | 2,769 | 2,825 | 2,747 | 2,780 | 28,600 |
2019/06/14 | 2,712 | 2,847 | 2,690 | 2,758 | 62,200 |
2019/06/13 | 2,733 | 2,733 | 2,645 | 2,683 | 32,800 |
2019/06/12 | 2,709 | 2,771 | 2,700 | 2,733 | 38,300 |
2019/06/11 | 2,562 | 2,703 | 2,532 | 2,702 | 40,900 |
2019/06/10 | 2,561 | 2,577 | 2,532 | 2,542 | 17,300 |
2019/06/07 | 2,498 | 2,561 | 2,468 | 2,561 | 17,600 |
2019/06/06 | 2,551 | 2,558 | 2,486 | 2,491 | 21,600 |
2019/06/05 | 2,571 | 2,571 | 2,483 | 2,540 | 50,800 |
2019/06/04 | 2,580 | 2,591 | 2,472 | 2,524 | 47,800 |
2019/06/03 | 2,606 | 2,611 | 2,515 | 2,580 | 43,600 |
2019/05/31 | 2,670 | 2,697 | 2,641 | 2,667 | 14,500 |
2019/05/30 | 2,679 | 2,692 | 2,590 | 2,684 | 32,600 |
2019/05/29 | 2,671 | 2,772 | 2,661 | 2,726 | 23,900 |
2019/05/28 | 2,640 | 2,737 | 2,631 | 2,736 | 66,100 |
2019/05/27 | 2,661 | 2,691 | 2,635 | 2,661 | 15,500 |
2019/05/24 | 2,615 | 2,665 | 2,574 | 2,644 | 29,100 |
2019/05/23 | 2,739 | 2,739 | 2,628 | 2,665 | 40,300 |
2019/05/22 | 2,724 | 2,790 | 2,720 | 2,745 | 23,400 |
2019/05/21 | 2,724 | 2,768 | 2,701 | 2,724 | 46,200 |
2019/05/20 | 2,848 | 2,855 | 2,721 | 2,767 | 22,500 |
2019/05/17 | 2,789 | 2,857 | 2,789 | 2,848 | 30,400 |
2019/05/16 | 2,796 | 2,888 | 2,738 | 2,782 | 33,700 |
2019/05/15 | 2,807 | 2,810 | 2,687 | 2,725 | 32,300 |
2019/05/14 | 2,624 | 2,807 | 2,578 | 2,807 | 54,100 |
2019/05/13 | 2,975 | 2,975 | 2,605 | 2,713 | 203,200 |
2019/05/10 | 3,260 | 3,350 | 3,260 | 3,305 | 30,500 |
2019/05/09 | 3,375 | 3,395 | 3,245 | 3,280 | 34,400 |
2019/05/08 | 3,330 | 3,385 | 3,300 | 3,335 | 35,100 |
2019/05/07 | 3,290 | 3,380 | 3,290 | 3,335 | 33,100 |
2019/04/26 | 3,275 | 3,330 | 3,250 | 3,290 | 21,900 |
2019/04/25 | 3,225 | 3,330 | 3,195 | 3,315 | 25,100 |
2019/04/24 | 3,200 | 3,245 | 3,185 | 3,225 | 23,300 |
2019/04/23 | 3,145 | 3,190 | 3,070 | 3,175 | 14,200 |
2019/04/22 | 3,180 | 3,205 | 3,135 | 3,140 | 9,200 |
2019/04/19 | 3,160 | 3,195 | 3,160 | 3,190 | 10,000 |
2019/04/18 | 3,250 | 3,250 | 3,115 | 3,155 | 27,800 |
2019/04/17 | 3,225 | 3,260 | 3,200 | 3,235 | 33,100 |
2019/04/16 | 3,200 | 3,255 | 3,200 | 3,225 | 19,500 |
2019/04/15 | 3,195 | 3,255 | 3,180 | 3,215 | 32,900 |
2019/04/12 | 3,135 | 3,175 | 3,100 | 3,165 | 16,100 |
2019/04/11 | 3,125 | 3,140 | 3,105 | 3,125 | 13,900 |
2019/04/10 | 3,110 | 3,160 | 3,110 | 3,125 | 9,200 |
2019/04/09 | 3,150 | 3,160 | 3,100 | 3,160 | 15,600 |
2019/04/08 | 3,165 | 3,200 | 3,135 | 3,150 | 11,200 |
2019/04/05 | 3,130 | 3,150 | 3,085 | 3,150 | 15,000 |
2019/04/04 | 3,150 | 3,185 | 3,115 | 3,125 | 16,100 |
2019/04/03 | 3,165 | 3,165 | 3,095 | 3,150 | 19,600 |
2019/04/02 | 3,245 | 3,250 | 3,105 | 3,120 | 41,600 |
2019/04/01 | 3,170 | 3,240 | 3,140 | 3,205 | 33,700 |
2019/03/29 | 3,155 | 3,155 | 3,075 | 3,090 | 16,100 |
2019/03/28 | 3,135 | 3,145 | 3,055 | 3,105 | 25,800 |
2019/03/27 | 3,100 | 3,165 | 3,070 | 3,135 | 37,100 |
2019/03/26 | 3,080 | 3,165 | 3,060 | 3,110 | 58,800 |
2019/03/25 | 3,060 | 3,060 | 2,930 | 3,020 | 52,700 |
2019/03/22 | 3,110 | 3,140 | 3,070 | 3,130 | 40,100 |
2019/03/20 | 2,940 | 3,090 | 2,940 | 3,070 | 49,700 |
2019/03/19 | 2,888 | 2,940 | 2,833 | 2,924 | 18,000 |
2019/03/18 | 2,921 | 2,947 | 2,872 | 2,891 | 21,700 |
2019/03/15 | 2,870 | 2,930 | 2,850 | 2,885 | 35,300 |
2019/03/14 | 2,960 | 2,961 | 2,864 | 2,884 | 36,500 |
2019/03/13 | 2,832 | 2,930 | 2,822 | 2,924 | 32,500 |
2019/03/12 | 2,893 | 2,982 | 2,850 | 2,853 | 69,700 |
2019/03/11 | 2,746 | 2,847 | 2,717 | 2,843 | 35,800 |
2019/03/08 | 2,878 | 2,878 | 2,721 | 2,746 | 69,600 |
2019/03/07 | 3,020 | 3,020 | 2,948 | 2,978 | 28,700 |
2019/03/06 | 3,055 | 3,055 | 3,010 | 3,020 | 12,700 |
2019/03/05 | 3,020 | 3,065 | 2,986 | 3,055 | 20,800 |
2019/03/04 | 3,000 | 3,065 | 2,985 | 3,045 | 27,600 |
2019/03/01 | 2,992 | 3,035 | 2,935 | 2,950 | 35,900 |
2019/02/28 | 3,015 | 3,125 | 2,956 | 2,990 | 65,800 |
2019/02/27 | 2,910 | 3,025 | 2,910 | 2,999 | 46,200 |
2019/02/26 | 2,852 | 2,933 | 2,852 | 2,897 | 30,400 |
2019/02/25 | 2,832 | 2,866 | 2,825 | 2,851 | 21,800 |
2019/02/22 | 2,820 | 2,861 | 2,750 | 2,808 | 31,400 |
2019/02/21 | 2,821 | 2,900 | 2,801 | 2,817 | 49,800 |
2019/02/20 | 2,765 | 2,850 | 2,765 | 2,797 | 44,300 |
2019/02/19 | 2,744 | 2,750 | 2,673 | 2,733 | 58,300 |
2019/02/18 | 2,837 | 2,837 | 2,663 | 2,770 | 58,900 |
2019/02/15 | 2,790 | 2,800 | 2,721 | 2,787 | 46,600 |
2019/02/14 | 2,897 | 2,897 | 2,782 | 2,856 | 52,100 |
2019/02/13 | 2,952 | 3,085 | 2,827 | 2,860 | 119,100 |
2019/02/12 | 2,778 | 3,005 | 2,766 | 2,948 | 136,100 |
2019/02/08 | 2,581 | 2,637 | 2,565 | 2,602 | 53,500 |
2019/02/07 | 2,685 | 2,685 | 2,600 | 2,623 | 14,800 |
2019/02/06 | 2,749 | 2,765 | 2,649 | 2,661 | 17,900 |
2019/02/05 | 2,673 | 2,731 | 2,637 | 2,730 | 32,200 |
2019/02/04 | 2,570 | 2,705 | 2,559 | 2,674 | 56,200 |
2019/02/01 | 2,531 | 2,575 | 2,500 | 2,521 | 34,400 |
2019/01/31 | 2,505 | 2,580 | 2,496 | 2,561 | 34,100 |
2019/01/30 | 2,542 | 2,573 | 2,501 | 2,505 | 30,900 |
2019/01/29 | 2,599 | 2,601 | 2,469 | 2,542 | 49,700 |
2019/01/28 | 2,576 | 2,666 | 2,575 | 2,624 | 39,500 |
2019/01/25 | 2,590 | 2,643 | 2,547 | 2,597 | 31,100 |
2019/01/24 | 2,446 | 2,580 | 2,424 | 2,561 | 37,700 |
2019/01/23 | 2,391 | 2,515 | 2,373 | 2,476 | 34,800 |
2019/01/22 | 2,479 | 2,479 | 2,381 | 2,441 | 32,800 |
2019/01/21 | 2,528 | 2,547 | 2,440 | 2,441 | 30,400 |
2019/01/18 | 2,470 | 2,603 | 2,447 | 2,536 | 62,600 |
2019/01/17 | 2,334 | 2,491 | 2,328 | 2,479 | 32,500 |
2019/01/16 | 2,339 | 2,406 | 2,296 | 2,330 | 19,400 |
2019/01/15 | 2,245 | 2,354 | 2,245 | 2,338 | 10,900 |
2019/01/11 | 2,306 | 2,375 | 2,263 | 2,293 | 19,800 |
2019/01/10 | 2,361 | 2,361 | 2,301 | 2,305 | 16,400 |
2019/01/09 | 2,374 | 2,420 | 2,340 | 2,387 | 32,900 |
2019/01/08 | 2,458 | 2,458 | 2,335 | 2,351 | 44,300 |
2019/01/07 | 2,341 | 2,468 | 2,301 | 2,436 | 49,400 |
2019/01/04 | 2,261 | 2,303 | 2,207 | 2,291 | 61,800 |