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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,045 | 3,140 | 3,045 | 3,095 | 6,000 |
| 2021/12/29 | 3,060 | 3,130 | 3,060 | 3,110 | 13,700 |
| 2021/12/28 | 3,035 | 3,140 | 3,035 | 3,120 | 15,900 |
| 2021/12/27 | 3,080 | 3,080 | 3,025 | 3,025 | 9,600 |
| 2021/12/24 | 3,180 | 3,190 | 3,080 | 3,080 | 9,700 |
| 2021/12/23 | 3,090 | 3,120 | 3,090 | 3,110 | 6,000 |
| 2021/12/22 | 3,130 | 3,130 | 3,070 | 3,090 | 12,300 |
| 2021/12/21 | 3,085 | 3,165 | 3,040 | 3,130 | 35,500 |
| 2021/12/20 | 3,090 | 3,095 | 3,005 | 3,005 | 22,600 |
| 2021/12/17 | 3,240 | 3,240 | 3,110 | 3,140 | 16,300 |
| 2021/12/16 | 3,270 | 3,280 | 3,215 | 3,240 | 16,100 |
| 2021/12/15 | 3,185 | 3,225 | 3,185 | 3,200 | 9,300 |
| 2021/12/14 | 3,205 | 3,265 | 3,190 | 3,195 | 11,000 |
| 2021/12/13 | 3,215 | 3,245 | 3,185 | 3,210 | 13,100 |
| 2021/12/10 | 3,250 | 3,250 | 3,195 | 3,225 | 15,200 |
| 2021/12/09 | 3,250 | 3,270 | 3,215 | 3,240 | 8,200 |
| 2021/12/08 | 3,275 | 3,275 | 3,210 | 3,255 | 12,900 |
| 2021/12/07 | 3,230 | 3,295 | 3,210 | 3,275 | 16,200 |
| 2021/12/06 | 3,210 | 3,285 | 3,160 | 3,165 | 16,300 |
| 2021/12/03 | 3,110 | 3,195 | 3,080 | 3,195 | 15,200 |
| 2021/12/02 | 3,130 | 3,175 | 3,100 | 3,110 | 18,700 |
| 2021/12/01 | 3,085 | 3,135 | 3,065 | 3,130 | 14,700 |
| 2021/11/30 | 3,230 | 3,295 | 3,110 | 3,125 | 21,200 |
| 2021/11/29 | 3,200 | 3,350 | 3,200 | 3,230 | 28,500 |
| 2021/11/26 | 3,345 | 3,345 | 3,205 | 3,230 | 13,300 |
| 2021/11/25 | 3,370 | 3,375 | 3,295 | 3,305 | 5,700 |
| 2021/11/24 | 3,375 | 3,375 | 3,275 | 3,310 | 11,100 |
| 2021/11/22 | 3,390 | 3,400 | 3,355 | 3,375 | 6,300 |
| 2021/11/19 | 3,345 | 3,400 | 3,345 | 3,390 | 7,500 |
| 2021/11/18 | 3,375 | 3,405 | 3,340 | 3,400 | 10,400 |
| 2021/11/17 | 3,530 | 3,575 | 3,420 | 3,420 | 12,500 |
| 2021/11/16 | 3,595 | 3,595 | 3,505 | 3,525 | 10,400 |
| 2021/11/15 | 3,585 | 3,615 | 3,550 | 3,550 | 8,400 |
| 2021/11/12 | 3,560 | 3,600 | 3,560 | 3,600 | 14,200 |
| 2021/11/11 | 3,675 | 3,675 | 3,550 | 3,560 | 16,300 |
| 2021/11/10 | 3,635 | 3,680 | 3,620 | 3,655 | 16,900 |
| 2021/11/09 | 3,725 | 3,755 | 3,650 | 3,650 | 14,400 |
| 2021/11/08 | 3,710 | 3,835 | 3,700 | 3,725 | 26,600 |
| 2021/11/05 | 3,655 | 3,715 | 3,655 | 3,705 | 8,400 |
| 2021/11/04 | 3,590 | 3,720 | 3,540 | 3,705 | 28,200 |
| 2021/11/02 | 3,665 | 3,700 | 3,445 | 3,470 | 24,500 |
| 2021/11/01 | 3,630 | 3,705 | 3,575 | 3,680 | 18,700 |
| 2021/10/29 | 3,575 | 3,590 | 3,555 | 3,590 | 8,300 |
| 2021/10/28 | 3,585 | 3,600 | 3,540 | 3,600 | 14,800 |
| 2021/10/27 | 3,590 | 3,595 | 3,535 | 3,585 | 8,800 |
| 2021/10/26 | 3,625 | 3,630 | 3,515 | 3,590 | 23,600 |
| 2021/10/25 | 3,645 | 3,645 | 3,560 | 3,565 | 10,200 |
| 2021/10/22 | 3,585 | 3,615 | 3,565 | 3,610 | 10,600 |
| 2021/10/21 | 3,600 | 3,620 | 3,575 | 3,585 | 14,100 |
| 2021/10/20 | 3,645 | 3,645 | 3,585 | 3,600 | 10,300 |
| 2021/10/19 | 3,550 | 3,625 | 3,545 | 3,600 | 8,900 |
| 2021/10/18 | 3,590 | 3,590 | 3,515 | 3,535 | 11,000 |
| 2021/10/15 | 3,525 | 3,555 | 3,525 | 3,555 | 5,200 |
| 2021/10/14 | 3,470 | 3,525 | 3,460 | 3,505 | 13,700 |
| 2021/10/13 | 3,385 | 3,510 | 3,385 | 3,500 | 24,500 |
| 2021/10/12 | 3,450 | 3,465 | 3,385 | 3,390 | 8,600 |
| 2021/10/11 | 3,445 | 3,490 | 3,405 | 3,485 | 9,700 |
| 2021/10/08 | 3,375 | 3,450 | 3,325 | 3,425 | 16,300 |
| 2021/10/07 | 3,390 | 3,450 | 3,355 | 3,355 | 12,000 |
| 2021/10/06 | 3,470 | 3,505 | 3,375 | 3,390 | 16,100 |
| 2021/10/05 | 3,355 | 3,470 | 3,330 | 3,425 | 28,100 |
| 2021/10/04 | 3,545 | 3,545 | 3,370 | 3,385 | 26,900 |
| 2021/10/01 | 3,540 | 3,555 | 3,485 | 3,505 | 24,200 |
| 2021/09/30 | 3,550 | 3,625 | 3,525 | 3,545 | 16,400 |
| 2021/09/29 | 3,600 | 3,625 | 3,500 | 3,535 | 41,000 |
| 2021/09/28 | 3,730 | 3,730 | 3,585 | 3,660 | 29,300 |
| 2021/09/27 | 3,735 | 3,740 | 3,670 | 3,740 | 21,100 |
| 2021/09/24 | 3,715 | 3,750 | 3,665 | 3,735 | 26,600 |
| 2021/09/22 | 3,630 | 3,675 | 3,630 | 3,645 | 15,500 |
| 2021/09/21 | 3,580 | 3,660 | 3,545 | 3,640 | 21,600 |
| 2021/09/17 | 3,650 | 3,665 | 3,615 | 3,650 | 31,400 |
| 2021/09/16 | 3,630 | 3,660 | 3,600 | 3,660 | 20,400 |
| 2021/09/15 | 3,650 | 3,775 | 3,635 | 3,670 | 49,700 |
| 2021/09/14 | 3,635 | 3,690 | 3,615 | 3,690 | 23,200 |
| 2021/09/13 | 3,620 | 3,645 | 3,600 | 3,620 | 20,600 |
| 2021/09/10 | 3,520 | 3,680 | 3,520 | 3,680 | 27,700 |
| 2021/09/09 | 3,530 | 3,570 | 3,505 | 3,570 | 18,700 |
| 2021/09/08 | 3,550 | 3,575 | 3,490 | 3,515 | 23,300 |
| 2021/09/07 | 3,585 | 3,585 | 3,505 | 3,580 | 21,800 |
| 2021/09/06 | 3,495 | 3,565 | 3,495 | 3,540 | 17,400 |
| 2021/09/03 | 3,455 | 3,505 | 3,430 | 3,500 | 17,300 |
| 2021/09/02 | 3,515 | 3,515 | 3,440 | 3,495 | 15,200 |
| 2021/09/01 | 3,435 | 3,520 | 3,435 | 3,500 | 26,300 |
| 2021/08/31 | 3,405 | 3,440 | 3,390 | 3,415 | 26,500 |
| 2021/08/30 | 3,385 | 3,440 | 3,385 | 3,440 | 13,900 |
| 2021/08/27 | 3,335 | 3,390 | 3,335 | 3,370 | 16,400 |
| 2021/08/26 | 3,315 | 3,345 | 3,290 | 3,345 | 25,400 |
| 2021/08/25 | 3,190 | 3,310 | 3,190 | 3,310 | 40,200 |
| 2021/08/24 | 3,285 | 3,345 | 3,285 | 3,330 | 12,900 |
| 2021/08/23 | 3,235 | 3,315 | 3,230 | 3,295 | 35,800 |
| 2021/08/20 | 3,265 | 3,290 | 3,230 | 3,240 | 15,800 |
| 2021/08/19 | 3,285 | 3,295 | 3,235 | 3,235 | 23,700 |
| 2021/08/18 | 3,355 | 3,395 | 3,255 | 3,285 | 41,200 |
| 2021/08/17 | 3,350 | 3,395 | 3,335 | 3,370 | 56,200 |
| 2021/08/16 | 3,305 | 3,355 | 3,245 | 3,295 | 52,300 |
| 2021/08/13 | 3,300 | 3,330 | 3,255 | 3,315 | 31,600 |
| 2021/08/12 | 3,260 | 3,365 | 3,260 | 3,325 | 59,900 |
| 2021/08/11 | 3,280 | 3,290 | 3,225 | 3,260 | 78,600 |
| 2021/08/10 | 3,180 | 3,310 | 3,170 | 3,290 | 67,600 |
| 2021/08/06 | 3,040 | 3,055 | 3,010 | 3,015 | 21,500 |
| 2021/08/05 | 3,015 | 3,080 | 3,005 | 3,060 | 49,100 |
| 2021/08/04 | 3,015 | 3,050 | 2,989 | 3,045 | 42,800 |
| 2021/08/03 | 3,055 | 3,060 | 3,015 | 3,030 | 18,900 |
| 2021/08/02 | 3,025 | 3,075 | 2,986 | 3,060 | 44,700 |
| 2021/07/30 | 2,993 | 3,050 | 2,946 | 3,025 | 54,500 |
| 2021/07/29 | 2,920 | 3,000 | 2,920 | 3,000 | 37,500 |
| 2021/07/28 | 2,911 | 2,969 | 2,911 | 2,964 | 32,700 |
| 2021/07/27 | 2,950 | 2,960 | 2,904 | 2,951 | 22,600 |
| 2021/07/26 | 2,968 | 3,020 | 2,943 | 2,950 | 27,000 |
| 2021/07/21 | 2,981 | 2,996 | 2,914 | 2,950 | 47,000 |
| 2021/07/20 | 2,983 | 2,983 | 2,932 | 2,932 | 21,100 |
| 2021/07/19 | 3,040 | 3,040 | 2,967 | 2,983 | 23,700 |
| 2021/07/16 | 3,025 | 3,075 | 3,025 | 3,050 | 34,000 |
| 2021/07/15 | 3,035 | 3,075 | 3,025 | 3,055 | 43,100 |
| 2021/07/14 | 3,020 | 3,040 | 3,005 | 3,020 | 20,900 |
| 2021/07/13 | 3,050 | 3,075 | 3,015 | 3,035 | 26,900 |
| 2021/07/12 | 3,130 | 3,135 | 3,050 | 3,050 | 27,800 |
| 2021/07/09 | 2,980 | 3,105 | 2,965 | 3,080 | 63,100 |
| 2021/07/08 | 3,105 | 3,125 | 3,020 | 3,020 | 39,200 |
| 2021/07/07 | 3,080 | 3,125 | 3,075 | 3,100 | 40,500 |
| 2021/07/06 | 3,025 | 3,115 | 3,020 | 3,115 | 63,600 |
| 2021/07/05 | 2,955 | 3,025 | 2,953 | 3,000 | 56,700 |
| 2021/07/02 | 2,887 | 2,926 | 2,875 | 2,926 | 40,200 |
| 2021/07/01 | 2,922 | 2,924 | 2,848 | 2,848 | 45,800 |
| 2021/06/30 | 2,902 | 2,928 | 2,888 | 2,913 | 46,600 |
| 2021/06/29 | 2,924 | 2,944 | 2,882 | 2,894 | 50,100 |
| 2021/06/28 | 2,865 | 2,926 | 2,865 | 2,916 | 46,500 |
| 2021/06/25 | 2,834 | 2,911 | 2,834 | 2,878 | 62,400 |
| 2021/06/24 | 2,787 | 2,823 | 2,765 | 2,820 | 27,100 |
| 2021/06/23 | 2,807 | 2,831 | 2,800 | 2,816 | 25,400 |
| 2021/06/22 | 2,798 | 2,840 | 2,780 | 2,828 | 47,200 |
| 2021/06/21 | 2,762 | 2,767 | 2,702 | 2,767 | 39,000 |
| 2021/06/18 | 2,800 | 2,832 | 2,768 | 2,812 | 41,400 |
| 2021/06/17 | 2,798 | 2,821 | 2,770 | 2,804 | 31,700 |
| 2021/06/16 | 2,790 | 2,832 | 2,772 | 2,821 | 30,200 |
| 2021/06/15 | 2,816 | 2,816 | 2,778 | 2,796 | 38,400 |
| 2021/06/14 | 2,808 | 2,859 | 2,802 | 2,836 | 28,700 |
| 2021/06/11 | 2,776 | 2,813 | 2,731 | 2,802 | 46,200 |
| 2021/06/10 | 2,740 | 2,762 | 2,706 | 2,756 | 27,500 |
| 2021/06/09 | 2,768 | 2,778 | 2,735 | 2,741 | 18,400 |
| 2021/06/08 | 2,689 | 2,763 | 2,689 | 2,750 | 32,100 |
| 2021/06/07 | 2,662 | 2,694 | 2,662 | 2,689 | 31,500 |
| 2021/06/04 | 2,635 | 2,663 | 2,628 | 2,656 | 35,500 |
| 2021/06/03 | 2,651 | 2,675 | 2,635 | 2,636 | 26,300 |
| 2021/06/02 | 2,538 | 2,655 | 2,535 | 2,653 | 68,800 |
| 2021/06/01 | 2,550 | 2,559 | 2,530 | 2,559 | 20,000 |
| 2021/05/31 | 2,540 | 2,558 | 2,523 | 2,550 | 41,200 |
| 2021/05/28 | 2,531 | 2,556 | 2,527 | 2,527 | 56,800 |
| 2021/05/27 | 2,560 | 2,560 | 2,524 | 2,530 | 48,400 |
| 2021/05/26 | 2,475 | 2,540 | 2,475 | 2,532 | 33,800 |
| 2021/05/25 | 2,492 | 2,526 | 2,468 | 2,505 | 38,700 |
| 2021/05/24 | 2,530 | 2,542 | 2,490 | 2,525 | 24,200 |
| 2021/05/21 | 2,411 | 2,525 | 2,411 | 2,499 | 46,400 |
| 2021/05/20 | 2,479 | 2,506 | 2,402 | 2,407 | 149,800 |
| 2021/05/19 | 2,472 | 2,494 | 2,456 | 2,487 | 44,600 |
| 2021/05/18 | 2,485 | 2,530 | 2,453 | 2,491 | 151,100 |
| 2021/05/17 | 2,396 | 2,479 | 2,385 | 2,456 | 160,600 |
| 2021/05/14 | 2,370 | 2,370 | 2,296 | 2,347 | 95,300 |
| 2021/05/13 | 2,285 | 2,322 | 2,272 | 2,301 | 50,000 |
| 2021/05/12 | 2,342 | 2,346 | 2,301 | 2,311 | 56,300 |
| 2021/05/11 | 2,357 | 2,386 | 2,339 | 2,342 | 46,400 |
| 2021/05/10 | 2,352 | 2,383 | 2,342 | 2,357 | 23,100 |
| 2021/05/07 | 2,354 | 2,370 | 2,339 | 2,345 | 30,800 |
| 2021/05/06 | 2,382 | 2,382 | 2,336 | 2,372 | 37,900 |
| 2021/04/30 | 2,350 | 2,350 | 2,302 | 2,332 | 74,100 |
| 2021/04/28 | 2,331 | 2,357 | 2,319 | 2,338 | 34,300 |
| 2021/04/27 | 2,357 | 2,362 | 2,334 | 2,350 | 38,400 |
| 2021/04/26 | 2,350 | 2,397 | 2,349 | 2,376 | 37,300 |
| 2021/04/23 | 2,356 | 2,356 | 2,320 | 2,327 | 50,500 |
| 2021/04/22 | 2,366 | 2,400 | 2,355 | 2,376 | 32,500 |
| 2021/04/21 | 2,395 | 2,395 | 2,331 | 2,333 | 63,800 |
| 2021/04/20 | 2,394 | 2,446 | 2,370 | 2,431 | 44,800 |
| 2021/04/19 | 2,485 | 2,485 | 2,366 | 2,380 | 94,600 |
| 2021/04/16 | 2,452 | 2,510 | 2,452 | 2,489 | 29,900 |
| 2021/04/15 | 2,479 | 2,499 | 2,441 | 2,451 | 32,100 |
| 2021/04/14 | 2,506 | 2,510 | 2,472 | 2,476 | 39,200 |
| 2021/04/13 | 2,523 | 2,583 | 2,500 | 2,527 | 21,700 |
| 2021/04/12 | 2,533 | 2,541 | 2,506 | 2,525 | 22,000 |
| 2021/04/09 | 2,482 | 2,538 | 2,472 | 2,514 | 40,200 |
| 2021/04/08 | 2,537 | 2,563 | 2,447 | 2,498 | 122,600 |
| 2021/04/07 | 2,533 | 2,560 | 2,509 | 2,552 | 43,300 |
| 2021/04/06 | 2,583 | 2,598 | 2,530 | 2,546 | 33,000 |
| 2021/04/05 | 2,576 | 2,586 | 2,551 | 2,582 | 28,200 |
| 2021/04/02 | 2,603 | 2,613 | 2,564 | 2,576 | 37,900 |
| 2021/04/01 | 2,584 | 2,633 | 2,584 | 2,615 | 29,800 |
| 2021/03/31 | 2,612 | 2,625 | 2,590 | 2,594 | 33,200 |
| 2021/03/30 | 2,732 | 2,741 | 2,640 | 2,647 | 44,400 |
| 2021/03/29 | 2,726 | 2,784 | 2,700 | 2,777 | 81,600 |
| 2021/03/26 | 2,670 | 2,708 | 2,666 | 2,687 | 64,200 |
| 2021/03/25 | 2,584 | 2,663 | 2,565 | 2,649 | 57,100 |
| 2021/03/24 | 2,617 | 2,618 | 2,526 | 2,569 | 72,800 |
| 2021/03/23 | 2,620 | 2,669 | 2,602 | 2,661 | 38,600 |
| 2021/03/22 | 2,651 | 2,659 | 2,610 | 2,623 | 34,500 |
| 2021/03/19 | 2,600 | 2,677 | 2,592 | 2,657 | 57,700 |
| 2021/03/18 | 2,624 | 2,629 | 2,600 | 2,614 | 43,100 |
| 2021/03/17 | 2,610 | 2,621 | 2,576 | 2,613 | 31,500 |
| 2021/03/16 | 2,597 | 2,673 | 2,597 | 2,637 | 29,500 |
| 2021/03/15 | 2,549 | 2,602 | 2,533 | 2,599 | 29,100 |
| 2021/03/12 | 2,515 | 2,533 | 2,497 | 2,511 | 40,200 |
| 2021/03/11 | 2,507 | 2,535 | 2,496 | 2,530 | 25,100 |
| 2021/03/10 | 2,536 | 2,536 | 2,486 | 2,507 | 40,100 |
| 2021/03/09 | 2,528 | 2,556 | 2,502 | 2,525 | 29,000 |
| 2021/03/08 | 2,507 | 2,537 | 2,500 | 2,505 | 34,900 |
| 2021/03/05 | 2,501 | 2,522 | 2,464 | 2,522 | 34,200 |
| 2021/03/04 | 2,550 | 2,597 | 2,502 | 2,523 | 28,900 |
| 2021/03/03 | 2,572 | 2,581 | 2,526 | 2,569 | 27,700 |
| 2021/03/02 | 2,591 | 2,591 | 2,532 | 2,574 | 25,300 |
| 2021/03/01 | 2,505 | 2,568 | 2,505 | 2,568 | 20,300 |
| 2021/02/26 | 2,550 | 2,557 | 2,497 | 2,525 | 29,100 |
| 2021/02/25 | 2,616 | 2,616 | 2,544 | 2,548 | 36,000 |
| 2021/02/24 | 2,700 | 2,700 | 2,564 | 2,578 | 37,600 |
| 2021/02/22 | 2,700 | 2,737 | 2,681 | 2,700 | 33,800 |
| 2021/02/19 | 2,719 | 2,740 | 2,647 | 2,668 | 33,600 |
| 2021/02/18 | 2,775 | 2,787 | 2,702 | 2,718 | 26,700 |
| 2021/02/17 | 2,793 | 2,800 | 2,721 | 2,752 | 32,200 |
| 2021/02/16 | 2,809 | 2,844 | 2,776 | 2,792 | 29,000 |
| 2021/02/15 | 2,810 | 2,810 | 2,756 | 2,781 | 34,200 |
| 2021/02/12 | 2,809 | 2,854 | 2,789 | 2,835 | 31,200 |
| 2021/02/10 | 2,826 | 2,869 | 2,772 | 2,782 | 39,100 |
| 2021/02/09 | 2,853 | 2,936 | 2,788 | 2,807 | 57,800 |
| 2021/02/08 | 2,798 | 2,853 | 2,739 | 2,759 | 60,800 |
| 2021/02/05 | 2,752 | 2,771 | 2,710 | 2,748 | 35,700 |
| 2021/02/04 | 2,748 | 2,778 | 2,707 | 2,749 | 30,600 |
| 2021/02/03 | 2,728 | 2,758 | 2,702 | 2,747 | 25,100 |
| 2021/02/02 | 2,714 | 2,729 | 2,670 | 2,721 | 34,500 |
| 2021/02/01 | 2,610 | 2,726 | 2,610 | 2,716 | 33,500 |
| 2021/01/29 | 2,720 | 2,720 | 2,610 | 2,610 | 30,300 |
| 2021/01/28 | 2,669 | 2,758 | 2,662 | 2,724 | 42,800 |
| 2021/01/27 | 2,650 | 2,675 | 2,637 | 2,663 | 22,800 |
| 2021/01/26 | 2,625 | 2,667 | 2,611 | 2,667 | 24,600 |
| 2021/01/25 | 2,627 | 2,645 | 2,610 | 2,637 | 32,500 |
| 2021/01/22 | 2,561 | 2,670 | 2,561 | 2,619 | 47,500 |
| 2021/01/21 | 2,584 | 2,584 | 2,514 | 2,560 | 126,200 |
| 2021/01/20 | 2,613 | 2,616 | 2,573 | 2,606 | 53,000 |
| 2021/01/19 | 2,685 | 2,712 | 2,597 | 2,636 | 63,000 |
| 2021/01/18 | 2,705 | 2,738 | 2,700 | 2,735 | 19,600 |
| 2021/01/15 | 2,731 | 2,768 | 2,705 | 2,705 | 19,000 |
| 2021/01/14 | 2,752 | 2,762 | 2,725 | 2,736 | 22,700 |
| 2021/01/13 | 2,765 | 2,794 | 2,735 | 2,753 | 15,900 |
| 2021/01/12 | 2,698 | 2,751 | 2,698 | 2,739 | 24,600 |
| 2021/01/08 | 2,686 | 2,718 | 2,670 | 2,707 | 23,600 |
| 2021/01/07 | 2,650 | 2,689 | 2,640 | 2,686 | 32,200 |
| 2021/01/06 | 2,650 | 2,690 | 2,636 | 2,648 | 20,800 |
| 2021/01/05 | 2,601 | 2,633 | 2,565 | 2,621 | 22,100 |
| 2021/01/04 | 2,656 | 2,683 | 2,553 | 2,596 | 28,700 |