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
2020/12/30 2,670 2,697 2,601 2,642 31,900
2020/12/29 2,660 2,660 2,580 2,659 40,200
2020/12/28 2,718 2,729 2,627 2,648 24,900
2020/12/25 2,801 2,801 2,726 2,742 13,700
2020/12/24 2,800 2,805 2,740 2,751 20,800
2020/12/23 2,761 2,808 2,742 2,800 15,000
2020/12/22 2,794 2,794 2,692 2,744 20,200
2020/12/21 2,828 2,828 2,727 2,744 24,400
2020/12/18 2,856 2,913 2,819 2,834 19,800
2020/12/17 2,829 2,874 2,828 2,847 24,000
2020/12/16 2,823 2,875 2,803 2,829 17,000
2020/12/15 2,785 2,873 2,777 2,785 23,200
2020/12/14 2,773 2,816 2,771 2,805 17,200
2020/12/11 2,713 2,774 2,707 2,772 24,900
2020/12/10 2,719 2,740 2,712 2,737 35,900
2020/12/09 2,715 2,761 2,710 2,750 40,900
2020/12/08 2,678 2,740 2,678 2,715 69,900
2020/12/07 2,842 2,842 2,679 2,688 46,600
2020/12/04 2,812 2,812 2,778 2,792 16,900
2020/12/03 2,834 2,859 2,804 2,819 26,600
2020/12/02 2,960 2,966 2,865 2,876 42,700
2020/12/01 2,840 2,976 2,830 2,955 34,000
2020/11/30 2,945 2,945 2,836 2,840 26,300
2020/11/27 2,977 3,005 2,913 2,945 25,300
2020/11/26 2,979 3,015 2,936 2,975 27,600
2020/11/25 3,075 3,075 2,924 2,941 34,200
2020/11/24 3,105 3,140 3,030 3,065 37,300
2020/11/20 3,065 3,065 3,010 3,035 10,400
2020/11/19 3,105 3,135 3,060 3,065 13,200
2020/11/18 3,185 3,230 3,130 3,160 12,600
2020/11/17 3,325 3,325 3,165 3,215 14,300
2020/11/16 3,250 3,345 3,245 3,295 19,100
2020/11/13 3,260 3,265 3,200 3,225 15,500
2020/11/12 3,220 3,330 3,220 3,305 18,600
2020/11/11 3,210 3,285 3,155 3,280 21,000
2020/11/10 3,250 3,250 3,085 3,140 18,900
2020/11/09 3,205 3,250 3,155 3,250 13,600
2020/11/06 3,265 3,265 3,145 3,260 17,300
2020/11/05 3,150 3,240 3,150 3,215 12,100
2020/11/04 3,060 3,165 3,045 3,150 14,700
2020/11/02 3,050 3,095 2,947 2,988 35,800
2020/10/30 3,100 3,125 3,010 3,025 13,400
2020/10/29 3,030 3,080 3,005 3,055 8,000
2020/10/28 3,080 3,100 3,045 3,075 8,800
2020/10/27 3,020 3,080 3,000 3,080 10,000
2020/10/26 3,075 3,100 3,010 3,065 12,200
2020/10/23 3,195 3,195 3,070 3,125 10,800
2020/10/22 3,310 3,310 3,155 3,195 10,300
2020/10/21 3,445 3,475 3,280 3,310 12,400
2020/10/20 3,330 3,470 3,330 3,430 31,200
2020/10/19 3,165 3,335 3,155 3,330 28,400
2020/10/16 3,140 3,170 3,120 3,165 4,900
2020/10/15 3,135 3,150 3,085 3,115 6,000
2020/10/14 3,180 3,180 3,110 3,165 5,800
2020/10/13 3,165 3,165 3,140 3,160 3,800
2020/10/12 3,145 3,195 3,145 3,165 8,000
2020/10/09 3,020 3,180 3,010 3,135 24,500
2020/10/08 3,010 3,070 3,010 3,040 19,200
2020/10/07 3,050 3,060 3,005 3,040 15,700
2020/10/06 3,040 3,100 3,025 3,070 18,400
2020/10/05 3,095 3,130 3,030 3,075 15,700
2020/10/02 3,040 3,080 3,015 3,070 21,700
2020/09/30 3,180 3,185 3,050 3,065 29,100
2020/09/29 3,210 3,260 3,090 3,215 19,200
2020/09/28 3,105 3,250 3,090 3,250 26,400
2020/09/25 3,105 3,105 3,045 3,090 22,300
2020/09/24 3,095 3,105 3,005 3,035 20,700
2020/09/23 3,100 3,135 3,050 3,070 29,000
2020/09/18 3,065 3,265 3,065 3,190 28,000
2020/09/17 3,040 3,065 3,020 3,060 8,900
2020/09/16 2,968 3,060 2,936 3,060 19,700
2020/09/15 2,958 2,963 2,881 2,953 13,100
2020/09/14 2,986 2,986 2,898 2,935 9,800
2020/09/11 2,971 2,994 2,907 2,956 23,900
2020/09/10 2,896 2,928 2,862 2,926 13,000
2020/09/09 2,887 2,909 2,837 2,896 13,700
2020/09/08 2,889 2,920 2,870 2,916 13,400
2020/09/07 2,808 2,915 2,808 2,889 10,000
2020/09/04 2,815 2,839 2,768 2,808 14,800
2020/09/03 2,891 2,917 2,852 2,857 10,200
2020/09/02 2,920 2,923 2,866 2,894 5,900
2020/09/01 2,823 2,960 2,819 2,920 13,600
2020/08/31 2,814 2,863 2,810 2,828 19,800
2020/08/28 2,872 2,935 2,807 2,843 20,300
2020/08/27 2,930 2,930 2,864 2,894 9,300
2020/08/26 3,020 3,020 2,930 2,930 12,800
2020/08/25 2,897 3,020 2,890 3,020 39,000
2020/08/24 2,836 2,898 2,830 2,868 7,000
2020/08/21 2,821 2,876 2,821 2,874 6,100
2020/08/20 2,832 2,853 2,815 2,824 6,300
2020/08/19 2,855 2,875 2,842 2,865 4,100
2020/08/18 2,826 2,884 2,826 2,855 14,100
2020/08/17 2,801 2,817 2,752 2,797 6,300
2020/08/14 2,862 2,862 2,716 2,801 17,300
2020/08/13 2,818 2,841 2,745 2,833 17,200
2020/08/12 2,860 2,892 2,810 2,821 16,400
2020/08/11 2,722 2,936 2,722 2,900 48,700
2020/08/07 2,583 2,649 2,559 2,643 17,800
2020/08/06 2,628 2,661 2,573 2,609 17,800
2020/08/05 2,616 2,634 2,573 2,619 10,000
2020/08/04 2,628 2,645 2,575 2,591 14,700
2020/08/03 2,515 2,613 2,501 2,613 8,400
2020/07/31 2,643 2,643 2,508 2,508 28,000
2020/07/30 2,630 2,638 2,619 2,629 5,300
2020/07/29 2,689 2,689 2,615 2,627 15,600
2020/07/28 2,703 2,750 2,695 2,723 13,200
2020/07/27 2,740 2,743 2,676 2,703 19,200
2020/07/22 2,868 2,868 2,702 2,702 23,000
2020/07/21 2,800 2,860 2,800 2,848 26,700
2020/07/20 2,777 2,838 2,767 2,792 26,500
2020/07/17 2,710 2,740 2,650 2,740 12,300
2020/07/16 2,713 2,740 2,649 2,693 12,900
2020/07/15 2,636 2,708 2,609 2,708 23,900
2020/07/14 2,656 2,656 2,586 2,632 13,700
2020/07/13 2,622 2,648 2,571 2,648 35,800
2020/07/10 2,635 2,638 2,586 2,586 14,000
2020/07/09 2,650 2,686 2,630 2,666 11,800
2020/07/08 2,680 2,680 2,635 2,659 6,800
2020/07/07 2,687 2,694 2,633 2,681 19,600
2020/07/06 2,664 2,690 2,614 2,690 9,300
2020/07/03 2,651 2,679 2,638 2,678 10,700
2020/07/02 2,667 2,688 2,634 2,641 16,500
2020/07/01 2,661 2,688 2,647 2,662 17,300
2020/06/30 2,717 2,718 2,645 2,661 25,000
2020/06/29 2,732 2,732 2,616 2,650 20,600
2020/06/26 2,748 2,748 2,682 2,724 12,800
2020/06/25 2,712 2,724 2,691 2,721 23,500
2020/06/24 2,714 2,714 2,663 2,687 13,000
2020/06/23 2,679 2,679 2,644 2,664 21,700
2020/06/22 2,744 2,744 2,664 2,681 13,300
2020/06/19 2,697 2,733 2,685 2,717 23,000
2020/06/18 2,736 2,736 2,681 2,720 14,500
2020/06/17 2,750 2,752 2,697 2,735 18,300
2020/06/16 2,681 2,756 2,681 2,750 22,300
2020/06/15 2,659 2,678 2,629 2,631 28,400
2020/06/12 2,702 2,735 2,678 2,687 24,400
2020/06/11 2,788 2,801 2,745 2,752 25,100
2020/06/10 2,748 2,806 2,748 2,800 25,000
2020/06/09 2,770 2,798 2,739 2,798 16,700
2020/06/08 2,755 2,784 2,714 2,770 37,000
2020/06/05 2,701 2,751 2,684 2,715 46,200
2020/06/04 2,742 2,785 2,727 2,784 37,500
2020/06/03 2,750 2,766 2,712 2,742 33,800
2020/06/02 2,650 2,725 2,650 2,713 18,600
2020/06/01 2,671 2,672 2,611 2,640 28,700
2020/05/29 2,579 2,725 2,555 2,699 46,300
2020/05/28 2,561 2,594 2,496 2,561 58,000
2020/05/27 2,533 2,545 2,471 2,530 61,800
2020/05/26 2,572 2,597 2,532 2,538 55,100
2020/05/25 2,527 2,558 2,472 2,556 34,600
2020/05/22 2,465 2,502 2,439 2,477 38,700
2020/05/21 2,455 2,481 2,420 2,467 40,200
2020/05/20 2,527 2,527 2,437 2,469 44,600
2020/05/19 2,465 2,510 2,439 2,503 46,600
2020/05/18 2,450 2,508 2,389 2,415 44,800
2020/05/15 2,500 2,505 2,372 2,441 59,400
2020/05/14 2,627 2,644 2,535 2,535 11,100
2020/05/13 2,600 2,640 2,566 2,637 14,100
2020/05/12 2,564 2,639 2,531 2,619 37,700
2020/05/11 2,566 2,588 2,510 2,564 15,600
2020/05/08 2,509 2,557 2,494 2,550 21,200
2020/05/07 2,481 2,510 2,416 2,467 21,900
2020/05/01 2,547 2,547 2,300 2,481 29,800
2020/04/30 2,594 2,625 2,530 2,534 28,800
2020/04/28 2,462 2,588 2,452 2,567 37,500
2020/04/27 2,446 2,479 2,382 2,477 18,900
2020/04/24 2,449 2,449 2,381 2,396 17,200
2020/04/23 2,358 2,404 2,354 2,399 14,800
2020/04/22 2,370 2,392 2,268 2,308 17,000
2020/04/21 2,423 2,449 2,351 2,374 15,200
2020/04/20 2,390 2,461 2,390 2,457 26,300
2020/04/17 2,372 2,448 2,353 2,390 27,000
2020/04/16 2,149 2,379 2,144 2,372 56,100
2020/04/15 2,301 2,339 2,162 2,183 66,600
2020/04/14 2,246 2,301 2,238 2,301 29,700
2020/04/13 2,210 2,277 2,198 2,242 26,900
2020/04/10 2,231 2,252 2,192 2,244 22,600
2020/04/09 2,205 2,253 2,183 2,228 36,600
2020/04/08 2,101 2,213 2,074 2,197 39,600
2020/04/07 2,064 2,137 2,007 2,078 36,500
2020/04/06 1,975 2,066 1,950 2,055 34,300
2020/04/03 2,003 2,048 1,948 1,975 35,000
2020/04/02 1,989 2,028 1,980 2,018 32,100
2020/04/01 2,057 2,072 1,965 1,991 47,400
2020/03/31 2,162 2,168 2,059 2,107 84,200
2020/03/30 2,178 2,188 2,080 2,154 49,200
2020/03/27 2,217 2,242 2,137 2,217 65,600
2020/03/26 2,092 2,159 2,026 2,121 47,400
2020/03/25 2,103 2,104 2,031 2,100 55,000
2020/03/24 1,916 1,991 1,899 1,963 41,200
2020/03/23 1,912 1,933 1,830 1,905 67,000
2020/03/19 2,066 2,066 1,907 1,912 40,800
2020/03/18 1,957 2,086 1,957 2,016 53,200
2020/03/17 1,764 1,928 1,764 1,917 58,800
2020/03/16 1,875 1,925 1,811 1,819 49,000
2020/03/13 1,848 1,885 1,758 1,868 76,700
2020/03/12 2,046 2,055 1,936 1,968 60,500
2020/03/11 2,148 2,148 2,051 2,060 55,200
2020/03/10 2,110 2,150 2,023 2,113 89,500
2020/03/09 2,294 2,313 2,188 2,210 82,000
2020/03/06 2,412 2,452 2,364 2,364 42,800
2020/03/05 2,460 2,461 2,428 2,438 30,400
2020/03/04 2,410 2,433 2,340 2,424 78,100
2020/03/03 2,409 2,447 2,358 2,424 65,700
2020/03/02 2,305 2,407 2,246 2,399 108,300
2020/02/28 2,278 2,328 2,169 2,205 151,500
2020/02/27 2,422 2,425 2,337 2,347 43,900
2020/02/26 2,420 2,444 2,368 2,410 61,400
2020/02/25 2,500 2,500 2,436 2,455 54,000
2020/02/21 2,630 2,631 2,563 2,580 44,300
2020/02/20 2,653 2,685 2,631 2,638 33,600
2020/02/19 2,707 2,716 2,637 2,657 31,600
2020/02/18 2,671 2,741 2,659 2,727 43,600
2020/02/17 2,691 2,723 2,672 2,693 40,600
2020/02/14 2,734 2,734 2,656 2,691 19,500
2020/02/13 2,714 2,737 2,688 2,736 32,300
2020/02/12 2,650 2,714 2,649 2,714 21,100
2020/02/10 2,700 2,700 2,621 2,670 55,000
2020/02/07 2,723 2,760 2,710 2,750 40,800
2020/02/06 2,678 2,736 2,674 2,723 18,300
2020/02/05 2,685 2,694 2,643 2,647 23,800
2020/02/04 2,698 2,716 2,681 2,685 18,600
2020/02/03 2,603 2,688 2,603 2,685 35,900
2020/01/31 2,666 2,711 2,648 2,693 39,300
2020/01/30 2,685 2,689 2,606 2,646 46,100
2020/01/29 2,687 2,712 2,667 2,698 23,700
2020/01/28 2,685 2,699 2,670 2,687 42,600
2020/01/27 2,720 2,741 2,675 2,716 57,200
2020/01/24 2,765 2,768 2,711 2,727 36,000
2020/01/23 2,750 2,771 2,728 2,750 27,900
2020/01/22 2,750 2,775 2,750 2,760 23,100
2020/01/21 2,780 2,795 2,747 2,762 11,700
2020/01/20 2,750 2,780 2,744 2,780 13,100
2020/01/17 2,757 2,764 2,735 2,744 27,100
2020/01/16 2,798 2,798 2,722 2,735 36,700
2020/01/15 2,751 2,790 2,751 2,778 32,500
2020/01/14 2,715 2,755 2,715 2,751 38,900
2020/01/10 2,703 2,722 2,681 2,713 39,400
2020/01/09 2,700 2,709 2,674 2,703 32,100
2020/01/08 2,699 2,699 2,583 2,688 59,800
2020/01/07 2,683 2,719 2,683 2,702 27,400
2020/01/06 2,658 2,695 2,630 2,671 35,600

このページの先頭へ