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
2022/12/30 2,218 2,232 2,213 2,219 11,700
2022/12/29 2,153 2,207 2,146 2,206 22,000
2022/12/28 2,133 2,154 2,125 2,154 19,600
2022/12/27 2,117 2,136 2,102 2,133 9,100
2022/12/26 2,079 2,102 2,079 2,102 13,300
2022/12/23 2,075 2,079 2,053 2,067 37,300
2022/12/22 2,086 2,094 2,070 2,087 32,100
2022/12/21 2,112 2,121 2,070 2,083 26,500
2022/12/20 2,145 2,155 2,100 2,114 36,400
2022/12/19 2,149 2,150 2,130 2,145 20,200
2022/12/16 2,168 2,168 2,140 2,149 41,400
2022/12/15 2,200 2,202 2,192 2,192 17,900
2022/12/14 2,227 2,229 2,197 2,202 35,500
2022/12/13 2,227 2,265 2,211 2,221 35,200
2022/12/12 2,220 2,229 2,204 2,209 29,200
2022/12/09 2,211 2,256 2,211 2,256 22,200
2022/12/08 2,255 2,255 2,220 2,236 25,600
2022/12/07 2,250 2,298 2,241 2,270 25,200
2022/12/06 2,285 2,285 2,258 2,258 20,700
2022/12/05 2,312 2,312 2,283 2,300 23,300
2022/12/02 2,325 2,333 2,281 2,316 36,100
2022/12/01 2,380 2,388 2,343 2,343 40,500
2022/11/30 2,421 2,428 2,372 2,377 50,000
2022/11/29 2,479 2,479 2,440 2,469 21,300
2022/11/28 2,495 2,501 2,460 2,483 44,300
2022/11/25 2,541 2,548 2,501 2,512 22,500
2022/11/24 2,478 2,525 2,478 2,524 24,700
2022/11/22 2,521 2,521 2,466 2,478 31,900
2022/11/21 2,487 2,524 2,471 2,521 20,200
2022/11/18 2,568 2,568 2,476 2,487 61,800
2022/11/17 2,559 2,583 2,546 2,569 21,400
2022/11/16 2,523 2,573 2,511 2,549 23,000
2022/11/15 2,586 2,586 2,507 2,518 26,600
2022/11/14 2,542 2,599 2,540 2,546 25,600
2022/11/11 2,523 2,587 2,523 2,583 15,500
2022/11/10 2,535 2,535 2,504 2,519 9,700
2022/11/09 2,573 2,584 2,549 2,555 9,100
2022/11/08 2,549 2,568 2,534 2,561 14,300
2022/11/07 2,500 2,551 2,500 2,547 9,800
2022/11/04 2,500 2,538 2,500 2,530 17,700
2022/11/02 2,543 2,579 2,510 2,550 18,000
2022/11/01 2,591 2,599 2,548 2,560 11,600
2022/10/31 2,455 2,577 2,455 2,566 23,200
2022/10/28 2,429 2,487 2,388 2,455 104,100
2022/10/27 2,537 2,537 2,468 2,475 14,000
2022/10/26 2,518 2,563 2,518 2,537 15,000
2022/10/25 2,495 2,511 2,475 2,499 11,500
2022/10/24 2,469 2,493 2,449 2,449 9,400
2022/10/21 2,445 2,461 2,432 2,436 7,500
2022/10/20 2,431 2,452 2,416 2,445 11,600
2022/10/19 2,444 2,461 2,427 2,433 9,200
2022/10/18 2,463 2,474 2,443 2,464 10,600
2022/10/17 2,430 2,450 2,412 2,427 15,000
2022/10/14 2,431 2,463 2,419 2,450 22,100
2022/10/13 2,465 2,465 2,373 2,376 21,300
2022/10/12 2,526 2,526 2,465 2,465 17,200
2022/10/11 2,506 2,530 2,476 2,476 23,700
2022/10/07 2,539 2,594 2,522 2,556 12,600
2022/10/06 2,594 2,612 2,577 2,577 13,800
2022/10/05 2,563 2,597 2,563 2,590 12,200
2022/10/04 2,508 2,574 2,508 2,563 22,400
2022/10/03 2,398 2,475 2,375 2,448 12,400
2022/09/30 2,465 2,474 2,384 2,398 26,600
2022/09/29 2,450 2,470 2,440 2,461 14,100
2022/09/28 2,419 2,440 2,352 2,440 21,700
2022/09/27 2,443 2,443 2,405 2,419 10,400
2022/09/26 2,538 2,538 2,414 2,414 16,700
2022/09/22 2,566 2,588 2,533 2,551 21,200
2022/09/21 2,632 2,632 2,532 2,565 22,300
2022/09/20 2,596 2,639 2,596 2,623 15,000
2022/09/16 2,628 2,648 2,595 2,595 19,500
2022/09/15 2,584 2,609 2,563 2,609 11,400
2022/09/14 2,629 2,634 2,595 2,596 16,500
2022/09/13 2,652 2,686 2,647 2,673 7,800
2022/09/12 2,640 2,650 2,623 2,650 6,400
2022/09/09 2,626 2,658 2,626 2,639 24,700
2022/09/08 2,574 2,636 2,574 2,636 16,600
2022/09/07 2,595 2,595 2,550 2,556 17,300
2022/09/06 2,545 2,610 2,545 2,592 26,300
2022/09/05 2,551 2,562 2,520 2,539 15,600
2022/09/02 2,542 2,555 2,520 2,551 20,900
2022/09/01 2,551 2,560 2,534 2,539 19,100
2022/08/31 2,570 2,597 2,549 2,577 18,800
2022/08/30 2,549 2,577 2,537 2,567 13,600
2022/08/29 2,513 2,543 2,499 2,509 20,400
2022/08/26 2,600 2,620 2,584 2,584 16,000
2022/08/25 2,615 2,620 2,593 2,612 10,500
2022/08/24 2,575 2,580 2,541 2,565 9,200
2022/08/23 2,519 2,561 2,497 2,550 16,200
2022/08/22 2,480 2,515 2,477 2,510 9,500
2022/08/19 2,485 2,521 2,485 2,499 14,700
2022/08/18 2,549 2,549 2,455 2,485 14,100
2022/08/17 2,618 2,626 2,536 2,549 14,900
2022/08/16 2,648 2,648 2,602 2,621 11,300
2022/08/15 2,604 2,634 2,601 2,634 13,600
2022/08/12 2,560 2,631 2,560 2,604 18,500
2022/08/10 2,577 2,594 2,534 2,538 14,700
2022/08/09 2,572 2,596 2,562 2,577 18,200
2022/08/08 2,618 2,618 2,554 2,572 35,500
2022/08/05 2,558 2,619 2,558 2,618 24,300
2022/08/04 2,576 2,587 2,550 2,583 25,200
2022/08/03 2,551 2,581 2,526 2,526 15,900
2022/08/02 2,592 2,592 2,555 2,565 16,000
2022/08/01 2,548 2,593 2,548 2,592 10,900
2022/07/29 2,582 2,585 2,538 2,544 10,200
2022/07/28 2,592 2,592 2,539 2,573 13,000
2022/07/27 2,563 2,623 2,558 2,577 37,900
2022/07/26 2,549 2,582 2,536 2,550 7,800
2022/07/25 2,597 2,600 2,539 2,549 17,700
2022/07/22 2,572 2,591 2,550 2,576 21,200
2022/07/21 2,537 2,612 2,537 2,571 27,600
2022/07/20 2,536 2,549 2,517 2,525 22,200
2022/07/19 2,503 2,519 2,481 2,506 21,400
2022/07/15 2,469 2,512 2,468 2,499 22,800
2022/07/14 2,425 2,466 2,410 2,445 10,300
2022/07/13 2,456 2,461 2,414 2,431 13,800
2022/07/12 2,447 2,486 2,441 2,456 28,500
2022/07/11 2,365 2,517 2,365 2,497 44,900
2022/07/08 2,396 2,396 2,341 2,341 21,400
2022/07/07 2,379 2,416 2,355 2,397 15,500
2022/07/06 2,353 2,370 2,342 2,361 16,200
2022/07/05 2,344 2,365 2,339 2,353 14,700
2022/07/04 2,335 2,353 2,313 2,344 12,000
2022/07/01 2,301 2,332 2,298 2,320 21,200
2022/06/30 2,370 2,380 2,290 2,301 22,300
2022/06/29 2,271 2,370 2,255 2,370 54,100
2022/06/28 2,269 2,271 2,236 2,271 14,900
2022/06/27 2,237 2,278 2,231 2,257 18,200
2022/06/24 2,178 2,215 2,178 2,215 12,600
2022/06/23 2,135 2,185 2,135 2,183 5,500
2022/06/22 2,150 2,151 2,109 2,116 15,300
2022/06/21 2,074 2,157 2,074 2,134 16,800
2022/06/20 2,097 2,139 2,063 2,074 22,900
2022/06/17 2,127 2,127 2,087 2,092 63,900
2022/06/16 2,185 2,206 2,167 2,170 15,500
2022/06/15 2,230 2,245 2,184 2,184 18,100
2022/06/14 2,215 2,255 2,208 2,228 20,500
2022/06/13 2,280 2,280 2,225 2,241 19,300
2022/06/10 2,318 2,332 2,288 2,304 18,700
2022/06/09 2,314 2,341 2,308 2,317 11,500
2022/06/08 2,268 2,329 2,250 2,318 24,600
2022/06/07 2,293 2,296 2,276 2,278 14,400
2022/06/06 2,280 2,312 2,262 2,293 23,900
2022/06/03 2,278 2,309 2,266 2,304 28,400
2022/06/02 2,321 2,321 2,262 2,278 17,900
2022/06/01 2,317 2,322 2,290 2,308 21,700
2022/05/31 2,320 2,320 2,269 2,280 28,400
2022/05/30 2,269 2,349 2,250 2,349 55,300
2022/05/27 2,280 2,280 2,225 2,231 20,200
2022/05/26 2,221 2,269 2,212 2,236 19,600
2022/05/25 2,298 2,298 2,225 2,232 23,600
2022/05/24 2,345 2,345 2,280 2,280 16,200
2022/05/23 2,318 2,355 2,318 2,350 14,200
2022/05/20 2,255 2,318 2,255 2,318 20,100
2022/05/19 2,288 2,288 2,252 2,255 18,200
2022/05/18 2,362 2,362 2,295 2,296 17,900
2022/05/17 2,287 2,385 2,287 2,338 22,400
2022/05/16 2,282 2,396 2,232 2,290 48,000
2022/05/13 2,519 2,604 2,519 2,582 18,200
2022/05/12 2,566 2,567 2,519 2,519 20,700
2022/05/11 2,540 2,589 2,536 2,566 19,600
2022/05/10 2,651 2,651 2,542 2,584 20,600
2022/05/09 2,734 2,734 2,651 2,651 9,900
2022/05/06 2,722 2,735 2,668 2,702 11,700
2022/05/02 2,700 2,761 2,700 2,722 10,600
2022/04/28 2,805 2,805 2,700 2,735 27,000
2022/04/27 2,655 2,745 2,603 2,733 65,200
2022/04/26 2,720 2,726 2,696 2,720 34,400
2022/04/25 2,721 2,725 2,676 2,685 22,300
2022/04/22 2,809 2,812 2,764 2,771 20,700
2022/04/21 2,843 2,846 2,791 2,809 19,400
2022/04/20 2,797 2,873 2,786 2,828 42,100
2022/04/19 2,724 2,785 2,724 2,765 26,000
2022/04/18 2,730 2,746 2,678 2,693 24,300
2022/04/15 2,765 2,773 2,723 2,730 16,900
2022/04/14 2,749 2,783 2,742 2,775 21,200
2022/04/13 2,689 2,728 2,663 2,723 26,700
2022/04/12 2,623 2,761 2,596 2,689 58,000
2022/04/11 2,603 2,613 2,562 2,583 27,600
2022/04/08 2,665 2,676 2,628 2,641 45,400
2022/04/07 2,662 2,663 2,632 2,641 29,100
2022/04/06 2,755 2,755 2,680 2,694 17,500
2022/04/05 2,777 2,777 2,714 2,746 20,200
2022/04/04 2,709 2,731 2,709 2,727 19,100
2022/04/01 2,701 2,713 2,687 2,710 17,700
2022/03/31 2,721 2,721 2,693 2,716 22,400
2022/03/30 2,725 2,726 2,645 2,726 28,700
2022/03/29 2,681 2,726 2,637 2,726 81,100
2022/03/28 2,683 2,689 2,624 2,639 47,000
2022/03/25 2,694 2,696 2,661 2,683 61,800
2022/03/24 2,636 2,694 2,621 2,694 31,400
2022/03/23 2,613 2,660 2,585 2,657 29,100
2022/03/22 2,662 2,662 2,562 2,589 47,300
2022/03/18 2,568 2,637 2,565 2,621 34,100
2022/03/17 2,582 2,582 2,509 2,559 28,300
2022/03/16 2,532 2,538 2,505 2,528 21,500
2022/03/15 2,457 2,511 2,432 2,507 19,200
2022/03/14 2,442 2,461 2,402 2,444 24,800
2022/03/11 2,438 2,463 2,392 2,414 30,500
2022/03/10 2,397 2,460 2,391 2,455 29,600
2022/03/09 2,365 2,365 2,316 2,325 29,500
2022/03/08 2,364 2,402 2,312 2,358 51,200
2022/03/07 2,394 2,416 2,337 2,364 32,100
2022/03/04 2,565 2,569 2,444 2,444 24,800
2022/03/03 2,577 2,590 2,548 2,565 13,700
2022/03/02 2,600 2,600 2,537 2,552 22,500
2022/03/01 2,600 2,616 2,584 2,600 21,100
2022/02/28 2,603 2,625 2,595 2,601 23,900
2022/02/25 2,618 2,668 2,608 2,643 30,700
2022/02/24 2,626 2,658 2,591 2,609 28,000
2022/02/22 2,631 2,656 2,621 2,621 14,200
2022/02/21 2,620 2,702 2,620 2,668 6,400
2022/02/18 2,635 2,681 2,622 2,654 25,100
2022/02/17 2,751 2,761 2,684 2,692 23,400
2022/02/16 2,772 2,804 2,760 2,764 33,000
2022/02/15 2,776 2,806 2,730 2,772 21,300
2022/02/14 2,786 2,786 2,727 2,755 16,100
2022/02/10 2,840 2,840 2,777 2,836 18,900
2022/02/09 2,802 2,848 2,780 2,840 23,500
2022/02/08 2,905 2,905 2,778 2,780 23,100
2022/02/07 2,803 2,843 2,767 2,805 50,000
2022/02/04 2,848 2,918 2,832 2,903 34,000
2022/02/03 2,855 2,855 2,776 2,834 23,900
2022/02/02 2,752 2,840 2,751 2,829 14,000
2022/02/01 2,733 2,760 2,725 2,729 12,400
2022/01/31 2,654 2,733 2,654 2,695 12,600
2022/01/28 2,628 2,703 2,628 2,686 16,100
2022/01/27 2,751 2,753 2,619 2,628 29,100
2022/01/26 2,710 2,725 2,686 2,701 14,000
2022/01/25 2,807 2,807 2,703 2,711 14,100
2022/01/24 2,794 2,794 2,723 2,779 11,100
2022/01/21 2,756 2,800 2,727 2,794 20,800
2022/01/20 2,760 2,810 2,760 2,790 19,600
2022/01/19 2,870 2,921 2,756 2,763 20,500
2022/01/18 2,912 2,998 2,897 2,921 40,300
2022/01/17 2,992 2,992 2,874 2,883 14,000
2022/01/14 3,010 3,045 2,949 2,954 47,800
2022/01/13 3,140 3,140 2,987 2,987 25,300
2022/01/12 2,919 3,180 2,897 3,145 54,000
2022/01/11 2,902 2,921 2,829 2,836 26,900
2022/01/07 2,957 3,000 2,912 2,930 21,200
2022/01/06 2,990 2,992 2,944 2,944 16,000
2022/01/05 3,100 3,100 3,020 3,045 12,800
2022/01/04 3,115 3,185 3,060 3,075 10,600

このページの先頭へ