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
2023/12/29 2,187 2,223 2,180 2,213 19,100
2023/12/28 2,178 2,192 2,178 2,192 12,700
2023/12/27 2,172 2,200 2,166 2,197 19,300
2023/12/26 2,179 2,200 2,162 2,173 13,400
2023/12/25 2,221 2,221 2,163 2,175 13,200
2023/12/22 2,188 2,220 2,188 2,208 13,300
2023/12/21 2,191 2,219 2,181 2,197 17,300
2023/12/20 2,242 2,242 2,202 2,202 7,900
2023/12/19 2,222 2,238 2,210 2,235 16,300
2023/12/18 2,228 2,228 2,176 2,215 16,200
2023/12/15 2,205 2,240 2,186 2,240 22,600
2023/12/14 2,208 2,228 2,198 2,205 13,900
2023/12/13 2,251 2,251 2,190 2,199 11,200
2023/12/12 2,219 2,319 2,198 2,218 22,800
2023/12/11 2,153 2,211 2,140 2,208 20,800
2023/12/08 2,160 2,187 2,110 2,129 32,000
2023/12/07 2,195 2,195 2,150 2,162 10,600
2023/12/06 2,181 2,257 2,181 2,210 14,700
2023/12/05 2,253 2,253 2,175 2,175 17,900
2023/12/04 2,252 2,262 2,232 2,243 7,700
2023/12/01 2,319 2,320 2,240 2,252 17,300
2023/11/30 2,297 2,315 2,279 2,313 23,500
2023/11/29 2,273 2,307 2,273 2,282 19,900
2023/11/28 2,247 2,273 2,236 2,273 15,200
2023/11/27 2,279 2,279 2,229 2,231 11,000
2023/11/24 2,240 2,277 2,237 2,256 21,900
2023/11/22 2,230 2,243 2,206 2,216 10,200
2023/11/21 2,217 2,240 2,214 2,230 12,300
2023/11/20 2,230 2,243 2,210 2,217 13,000
2023/11/17 2,209 2,220 2,191 2,220 18,200
2023/11/16 2,168 2,211 2,162 2,202 15,400
2023/11/15 2,124 2,197 2,106 2,167 16,500
2023/11/14 2,118 2,140 2,106 2,106 16,200
2023/11/13 2,155 2,200 2,087 2,118 38,300
2023/11/10 2,241 2,258 2,205 2,225 17,400
2023/11/09 2,289 2,289 2,237 2,260 22,300
2023/11/08 2,290 2,301 2,272 2,289 30,100
2023/11/07 2,264 2,285 2,251 2,277 37,700
2023/11/06 2,231 2,269 2,231 2,264 56,300
2023/11/02 2,171 2,178 2,160 2,178 23,100
2023/11/01 2,164 2,175 2,157 2,170 29,100
2023/10/31 2,089 2,135 2,089 2,135 24,800
2023/10/30 2,090 2,109 2,072 2,103 20,300
2023/10/27 2,076 2,109 2,076 2,109 18,800
2023/10/26 2,072 2,089 2,051 2,076 32,800
2023/10/25 2,064 2,078 2,052 2,069 24,300
2023/10/24 2,027 2,055 2,010 2,050 33,000
2023/10/23 2,035 2,038 2,022 2,027 20,800
2023/10/20 2,011 2,035 2,009 2,022 19,100
2023/10/19 2,003 2,020 1,996 2,011 14,100
2023/10/18 2,019 2,019 1,994 2,009 11,600
2023/10/17 2,019 2,027 1,998 2,014 18,500
2023/10/16 2,022 2,022 1,988 1,996 18,200
2023/10/13 2,032 2,041 2,016 2,022 13,200
2023/10/12 2,030 2,059 2,021 2,059 12,100
2023/10/11 2,062 2,065 2,039 2,039 11,800
2023/10/10 2,061 2,089 2,061 2,073 13,100
2023/10/06 2,069 2,083 2,053 2,072 12,800
2023/10/05 2,015 2,054 2,015 2,050 20,200
2023/10/04 2,010 2,032 2,006 2,012 25,100
2023/10/03 2,049 2,049 2,020 2,023 15,600
2023/10/02 2,044 2,093 2,044 2,049 21,000
2023/09/29 2,065 2,072 2,036 2,042 21,300
2023/09/28 2,050 2,067 2,042 2,053 32,900
2023/09/27 2,063 2,096 2,053 2,091 36,200
2023/09/26 2,082 2,090 2,072 2,074 20,000
2023/09/25 2,090 2,090 2,067 2,082 19,000
2023/09/22 2,054 2,069 2,045 2,056 18,900
2023/09/21 2,075 2,089 2,061 2,069 27,100
2023/09/20 2,112 2,117 2,083 2,092 33,000
2023/09/19 2,139 2,139 2,091 2,111 37,800
2023/09/15 2,135 2,144 2,122 2,139 23,800
2023/09/14 2,138 2,140 2,111 2,115 16,700
2023/09/13 2,122 2,134 2,105 2,123 29,000
2023/09/12 2,113 2,129 2,100 2,121 30,200
2023/09/11 2,112 2,120 2,080 2,093 26,300
2023/09/08 2,125 2,142 2,102 2,112 25,800
2023/09/07 2,142 2,155 2,127 2,135 19,800
2023/09/06 2,125 2,155 2,114 2,139 20,500
2023/09/05 2,128 2,129 2,112 2,119 14,400
2023/09/04 2,095 2,119 2,084 2,115 25,900
2023/09/01 2,085 2,091 2,080 2,083 13,800
2023/08/31 2,060 2,091 2,048 2,082 46,900
2023/08/30 2,060 2,069 2,050 2,050 20,400
2023/08/29 2,041 2,053 2,040 2,051 19,900
2023/08/28 2,024 2,041 2,024 2,041 17,100
2023/08/25 2,013 2,030 2,009 2,024 18,600
2023/08/24 2,027 2,032 2,020 2,032 12,700
2023/08/23 2,015 2,044 2,008 2,027 12,900
2023/08/22 2,029 2,029 2,003 2,009 12,000
2023/08/21 2,021 2,034 2,011 2,011 10,000
2023/08/18 2,002 2,024 2,000 2,019 20,300
2023/08/17 2,043 2,043 2,002 2,015 21,100
2023/08/16 2,060 2,060 2,041 2,045 13,300
2023/08/15 2,072 2,072 2,056 2,068 17,000
2023/08/14 2,057 2,078 2,051 2,051 17,500
2023/08/10 2,066 2,066 2,042 2,053 17,200
2023/08/09 2,071 2,074 2,049 2,066 19,000
2023/08/08 2,088 2,096 2,067 2,071 22,900
2023/08/07 2,067 2,100 2,053 2,073 23,800
2023/08/04 2,044 2,084 2,044 2,074 19,600
2023/08/03 2,075 2,084 2,047 2,050 29,400
2023/08/02 2,086 2,090 2,074 2,085 22,700
2023/08/01 2,115 2,115 2,092 2,094 18,500
2023/07/31 2,100 2,106 2,091 2,102 25,100
2023/07/28 2,072 2,083 2,054 2,082 26,100
2023/07/27 2,073 2,078 2,057 2,077 16,900
2023/07/26 2,058 2,073 2,048 2,073 25,800
2023/07/25 2,063 2,070 2,048 2,058 22,000
2023/07/24 2,038 2,054 2,038 2,045 21,800
2023/07/21 2,067 2,067 2,022 2,025 24,400
2023/07/20 2,064 2,072 2,052 2,052 21,600
2023/07/19 2,052 2,062 2,046 2,062 29,400
2023/07/18 2,077 2,077 2,048 2,050 22,700
2023/07/14 2,049 2,053 2,028 2,041 30,300
2023/07/13 2,031 2,054 2,024 2,042 33,300
2023/07/12 2,046 2,046 2,023 2,030 24,100
2023/07/11 2,050 2,070 2,035 2,040 21,400
2023/07/10 2,049 2,059 2,042 2,046 32,200
2023/07/07 2,060 2,071 2,032 2,044 35,000
2023/07/06 2,084 2,100 2,072 2,072 20,300
2023/07/05 2,098 2,102 2,082 2,102 27,100
2023/07/04 2,121 2,127 2,104 2,104 29,500
2023/07/03 2,138 2,144 2,125 2,132 19,900
2023/06/30 2,135 2,140 2,120 2,122 26,400
2023/06/29 2,144 2,176 2,133 2,141 43,800
2023/06/28 2,135 2,164 2,135 2,149 26,600
2023/06/27 2,100 2,141 2,100 2,123 34,100
2023/06/26 2,159 2,160 2,103 2,110 29,900
2023/06/23 2,213 2,213 2,165 2,177 23,300
2023/06/22 2,210 2,211 2,192 2,195 16,700
2023/06/21 2,216 2,226 2,205 2,211 20,200
2023/06/20 2,223 2,229 2,190 2,216 16,700
2023/06/19 2,240 2,244 2,228 2,244 15,600
2023/06/16 2,206 2,235 2,203 2,235 32,000
2023/06/15 2,221 2,229 2,206 2,206 18,100
2023/06/14 2,238 2,247 2,229 2,234 22,300
2023/06/13 2,210 2,238 2,202 2,238 28,100
2023/06/12 2,197 2,213 2,172 2,206 13,800
2023/06/09 2,215 2,219 2,175 2,189 32,200
2023/06/08 2,199 2,207 2,180 2,200 22,000
2023/06/07 2,198 2,224 2,190 2,191 28,500
2023/06/06 2,144 2,179 2,140 2,172 17,700
2023/06/05 2,135 2,146 2,122 2,140 19,400
2023/06/02 2,045 2,114 2,045 2,106 28,600
2023/06/01 2,028 2,061 2,028 2,045 21,200
2023/05/31 2,050 2,065 2,031 2,038 30,700
2023/05/30 2,083 2,094 2,063 2,080 19,500
2023/05/29 2,106 2,106 2,080 2,090 19,900
2023/05/26 2,100 2,106 2,059 2,061 17,900
2023/05/25 2,108 2,120 2,100 2,100 16,400
2023/05/24 2,109 2,115 2,093 2,106 17,300
2023/05/23 2,139 2,147 2,114 2,118 31,000
2023/05/22 2,120 2,133 2,115 2,130 30,400
2023/05/19 2,119 2,125 2,105 2,122 27,300
2023/05/18 2,116 2,127 2,075 2,110 37,300
2023/05/17 2,150 2,155 2,100 2,116 25,100
2023/05/16 2,124 2,144 2,123 2,138 38,200
2023/05/15 2,077 2,116 2,056 2,106 36,300
2023/05/12 2,052 2,078 2,042 2,067 50,200
2023/05/11 2,060 2,067 2,054 2,060 12,100
2023/05/10 2,039 2,055 2,037 2,054 27,600
2023/05/09 2,022 2,043 2,022 2,039 23,200
2023/05/08 2,025 2,025 1,995 2,009 20,400
2023/05/02 2,036 2,036 2,007 2,019 7,100
2023/05/01 2,020 2,036 2,020 2,036 15,600
2023/04/28 1,997 2,026 1,992 2,026 24,600
2023/04/27 1,999 1,999 1,974 1,980 17,800
2023/04/26 2,001 2,019 1,991 1,999 9,700
2023/04/25 2,012 2,019 2,001 2,011 15,800
2023/04/24 1,990 2,021 1,990 2,004 10,100
2023/04/21 1,985 2,008 1,985 2,001 11,200
2023/04/20 1,998 2,008 1,998 2,006 7,000
2023/04/19 1,982 1,992 1,975 1,992 11,200
2023/04/18 1,987 2,017 1,987 2,009 8,900
2023/04/17 2,017 2,017 1,996 2,001 14,300
2023/04/14 1,993 2,019 1,992 2,007 21,000
2023/04/13 1,969 1,985 1,968 1,979 17,300
2023/04/12 1,959 1,971 1,953 1,969 32,300
2023/04/11 1,964 1,972 1,947 1,950 21,800
2023/04/10 1,941 1,949 1,934 1,946 23,000
2023/04/07 1,938 1,962 1,938 1,941 9,300
2023/04/06 1,951 1,952 1,933 1,938 18,700
2023/04/05 1,988 1,988 1,951 1,951 25,600
2023/04/04 1,992 1,999 1,976 1,998 22,900
2023/04/03 1,995 2,020 1,993 2,006 19,600
2023/03/31 1,994 1,995 1,953 1,986 38,400
2023/03/30 1,995 2,000 1,981 1,984 36,200
2023/03/29 1,994 2,025 1,992 2,025 72,000
2023/03/28 2,018 2,018 1,986 1,986 34,300
2023/03/27 1,981 2,018 1,969 2,009 96,800
2023/03/24 1,963 1,968 1,944 1,965 110,200
2023/03/23 1,962 1,970 1,947 1,964 31,100
2023/03/22 1,961 1,981 1,955 1,977 38,200
2023/03/20 1,962 1,967 1,932 1,939 65,000
2023/03/17 1,940 1,976 1,940 1,976 53,500
2023/03/16 1,924 1,939 1,902 1,939 41,600
2023/03/15 1,979 1,984 1,950 1,959 32,900
2023/03/14 1,965 1,976 1,938 1,962 67,100
2023/03/13 2,019 2,035 1,979 1,985 55,900
2023/03/10 2,065 2,084 2,036 2,038 54,900
2023/03/09 2,080 2,088 2,075 2,086 20,200
2023/03/08 2,084 2,094 2,064 2,070 26,100
2023/03/07 2,072 2,111 2,072 2,100 23,800
2023/03/06 2,067 2,081 2,060 2,071 25,900
2023/03/03 2,060 2,066 2,042 2,061 28,800
2023/03/02 2,061 2,067 2,040 2,046 18,900
2023/03/01 2,060 2,061 2,044 2,058 18,800
2023/02/28 2,050 2,068 2,049 2,059 14,800
2023/02/27 2,029 2,055 2,024 2,051 26,300
2023/02/24 2,016 2,034 2,004 2,029 23,300
2023/02/22 2,016 2,016 2,002 2,007 16,000
2023/02/21 2,030 2,030 2,015 2,016 8,200
2023/02/20 2,030 2,031 2,013 2,013 13,700
2023/02/17 2,022 2,030 2,012 2,012 11,600
2023/02/16 2,015 2,043 2,015 2,029 9,500
2023/02/15 2,020 2,030 2,009 2,009 14,900
2023/02/14 2,049 2,052 2,006 2,019 34,100
2023/02/13 2,139 2,139 2,030 2,036 38,500
2023/02/10 2,129 2,147 2,127 2,139 15,600
2023/02/09 2,127 2,154 2,127 2,141 9,500
2023/02/08 2,139 2,154 2,134 2,134 8,300
2023/02/07 2,133 2,150 2,133 2,139 4,400
2023/02/06 2,135 2,145 2,122 2,133 11,600
2023/02/03 2,150 2,150 2,122 2,127 12,900
2023/02/02 2,156 2,163 2,144 2,146 10,100
2023/02/01 2,155 2,180 2,148 2,148 13,100
2023/01/31 2,116 2,148 2,116 2,144 15,300
2023/01/30 2,113 2,134 2,113 2,125 14,700
2023/01/27 2,128 2,140 2,115 2,118 10,200
2023/01/26 2,110 2,135 2,110 2,124 15,800
2023/01/25 2,119 2,141 2,114 2,126 15,500
2023/01/24 2,085 2,115 2,080 2,115 35,700
2023/01/23 2,069 2,079 2,034 2,073 48,200
2023/01/20 2,030 2,073 2,025 2,062 17,400
2023/01/19 2,045 2,045 2,014 2,030 31,700
2023/01/18 2,049 2,076 2,024 2,045 42,300
2023/01/17 2,015 2,063 2,015 2,050 14,900
2023/01/16 2,035 2,041 2,008 2,011 22,000
2023/01/13 2,073 2,084 2,040 2,040 31,200
2023/01/12 2,102 2,124 2,084 2,084 23,900
2023/01/11 2,113 2,120 2,076 2,117 78,800
2023/01/10 2,183 2,183 2,123 2,123 24,400
2023/01/06 2,192 2,207 2,163 2,181 18,600
2023/01/05 2,186 2,223 2,184 2,209 19,300
2023/01/04 2,219 2,228 2,194 2,198 22,600

このページの先頭へ