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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,750 | 1,760 | 1,741 | 1,751 | 16,700 |
| 2024/10/03 | 1,749 | 1,749 | 1,720 | 1,739 | 19,600 |
| 2024/10/02 | 1,724 | 1,751 | 1,706 | 1,709 | 23,100 |
| 2024/10/01 | 1,732 | 1,743 | 1,710 | 1,740 | 21,000 |
| 2024/09/30 | 1,748 | 1,757 | 1,706 | 1,710 | 22,800 |
| 2024/09/27 | 1,786 | 1,786 | 1,742 | 1,759 | 30,800 |
| 2024/09/26 | 1,783 | 1,803 | 1,777 | 1,803 | 39,900 |
| 2024/09/25 | 1,791 | 1,791 | 1,765 | 1,765 | 20,500 |
| 2024/09/24 | 1,773 | 1,785 | 1,762 | 1,771 | 22,000 |
| 2024/09/20 | 1,770 | 1,772 | 1,750 | 1,760 | 15,800 |
| 2024/09/19 | 1,755 | 1,773 | 1,734 | 1,759 | 22,100 |
| 2024/09/18 | 1,725 | 1,760 | 1,725 | 1,744 | 18,400 |
| 2024/09/17 | 1,717 | 1,725 | 1,702 | 1,725 | 16,200 |
| 2024/09/13 | 1,695 | 1,712 | 1,695 | 1,705 | 24,100 |
| 2024/09/12 | 1,727 | 1,733 | 1,705 | 1,715 | 18,100 |
| 2024/09/11 | 1,736 | 1,741 | 1,699 | 1,703 | 20,600 |
| 2024/09/10 | 1,717 | 1,738 | 1,717 | 1,736 | 23,100 |
| 2024/09/09 | 1,701 | 1,731 | 1,690 | 1,713 | 27,800 |
| 2024/09/06 | 1,752 | 1,755 | 1,722 | 1,731 | 16,900 |
| 2024/09/05 | 1,720 | 1,752 | 1,716 | 1,740 | 17,100 |
| 2024/09/04 | 1,736 | 1,750 | 1,718 | 1,721 | 21,400 |
| 2024/09/03 | 1,739 | 1,765 | 1,739 | 1,755 | 16,000 |
| 2024/09/02 | 1,755 | 1,765 | 1,728 | 1,738 | 13,800 |
| 2024/08/30 | 1,745 | 1,759 | 1,741 | 1,752 | 13,000 |
| 2024/08/29 | 1,753 | 1,753 | 1,722 | 1,739 | 14,000 |
| 2024/08/28 | 1,746 | 1,755 | 1,725 | 1,743 | 10,700 |
| 2024/08/27 | 1,707 | 1,752 | 1,707 | 1,740 | 20,600 |
| 2024/08/26 | 1,704 | 1,717 | 1,695 | 1,707 | 17,700 |
| 2024/08/23 | 1,684 | 1,714 | 1,677 | 1,686 | 18,400 |
| 2024/08/22 | 1,670 | 1,699 | 1,670 | 1,678 | 15,200 |
| 2024/08/21 | 1,680 | 1,680 | 1,654 | 1,654 | 16,600 |
| 2024/08/20 | 1,677 | 1,707 | 1,677 | 1,689 | 15,600 |
| 2024/08/19 | 1,700 | 1,715 | 1,665 | 1,672 | 38,800 |
| 2024/08/16 | 1,707 | 1,722 | 1,688 | 1,694 | 17,300 |
| 2024/08/15 | 1,717 | 1,736 | 1,685 | 1,688 | 18,700 |
| 2024/08/14 | 1,680 | 1,712 | 1,676 | 1,696 | 25,600 |
| 2024/08/13 | 1,681 | 1,710 | 1,666 | 1,669 | 24,300 |
| 2024/08/09 | 1,658 | 1,689 | 1,626 | 1,642 | 26,300 |
| 2024/08/08 | 1,594 | 1,648 | 1,580 | 1,595 | 22,700 |
| 2024/08/07 | 1,592 | 1,637 | 1,550 | 1,606 | 28,200 |
| 2024/08/06 | 1,606 | 1,670 | 1,590 | 1,621 | 22,700 |
| 2024/08/05 | 1,605 | 1,610 | 1,480 | 1,482 | 47,300 |
| 2024/08/02 | 1,750 | 1,750 | 1,693 | 1,695 | 38,000 |
| 2024/08/01 | 1,843 | 1,843 | 1,777 | 1,781 | 25,500 |
| 2024/07/31 | 1,802 | 1,847 | 1,791 | 1,843 | 32,700 |
| 2024/07/30 | 1,835 | 1,835 | 1,803 | 1,803 | 19,400 |
| 2024/07/29 | 1,809 | 1,833 | 1,809 | 1,833 | 17,200 |
| 2024/07/26 | 1,815 | 1,824 | 1,808 | 1,809 | 19,500 |
| 2024/07/25 | 1,830 | 1,839 | 1,815 | 1,815 | 24,300 |
| 2024/07/24 | 1,851 | 1,860 | 1,831 | 1,834 | 21,900 |
| 2024/07/23 | 1,849 | 1,875 | 1,845 | 1,859 | 23,800 |
| 2024/07/22 | 1,892 | 1,892 | 1,848 | 1,849 | 20,900 |
| 2024/07/19 | 1,898 | 1,898 | 1,877 | 1,885 | 14,300 |
| 2024/07/18 | 1,875 | 1,904 | 1,875 | 1,886 | 18,500 |
| 2024/07/17 | 1,879 | 1,906 | 1,879 | 1,901 | 16,000 |
| 2024/07/16 | 1,894 | 1,895 | 1,875 | 1,877 | 16,500 |
| 2024/07/12 | 1,875 | 1,905 | 1,870 | 1,892 | 43,400 |
| 2024/07/11 | 1,866 | 1,875 | 1,852 | 1,875 | 38,900 |
| 2024/07/10 | 1,859 | 1,860 | 1,836 | 1,849 | 37,000 |
| 2024/07/09 | 1,835 | 1,851 | 1,829 | 1,849 | 38,400 |
| 2024/07/08 | 1,836 | 1,842 | 1,812 | 1,817 | 18,600 |
| 2024/07/05 | 1,841 | 1,843 | 1,811 | 1,836 | 43,200 |
| 2024/07/04 | 1,860 | 1,860 | 1,829 | 1,841 | 41,200 |
| 2024/07/03 | 1,863 | 1,863 | 1,846 | 1,848 | 20,100 |
| 2024/07/02 | 1,836 | 1,858 | 1,831 | 1,846 | 31,200 |
| 2024/07/01 | 1,890 | 1,890 | 1,836 | 1,840 | 25,500 |
| 2024/06/28 | 1,877 | 1,882 | 1,861 | 1,870 | 43,100 |
| 2024/06/27 | 1,867 | 1,881 | 1,859 | 1,863 | 38,400 |
| 2024/06/26 | 1,867 | 1,882 | 1,864 | 1,870 | 34,000 |
| 2024/06/25 | 1,850 | 1,860 | 1,843 | 1,860 | 38,600 |
| 2024/06/24 | 1,819 | 1,845 | 1,819 | 1,839 | 30,500 |
| 2024/06/21 | 1,817 | 1,848 | 1,816 | 1,818 | 44,900 |
| 2024/06/20 | 1,827 | 1,842 | 1,801 | 1,817 | 33,700 |
| 2024/06/19 | 1,859 | 1,861 | 1,822 | 1,827 | 42,200 |
| 2024/06/18 | 1,855 | 1,863 | 1,845 | 1,854 | 39,100 |
| 2024/06/17 | 1,843 | 1,864 | 1,824 | 1,841 | 53,300 |
| 2024/06/14 | 1,782 | 1,843 | 1,782 | 1,843 | 95,800 |
| 2024/06/13 | 1,801 | 1,812 | 1,792 | 1,794 | 42,100 |
| 2024/06/12 | 1,797 | 1,819 | 1,784 | 1,792 | 41,300 |
| 2024/06/11 | 1,790 | 1,811 | 1,789 | 1,789 | 43,700 |
| 2024/06/10 | 1,783 | 1,797 | 1,771 | 1,790 | 37,700 |
| 2024/06/07 | 1,742 | 1,782 | 1,742 | 1,775 | 46,000 |
| 2024/06/06 | 1,753 | 1,761 | 1,742 | 1,750 | 36,000 |
| 2024/06/05 | 1,752 | 1,770 | 1,736 | 1,753 | 67,200 |
| 2024/06/04 | 1,730 | 1,753 | 1,730 | 1,753 | 76,600 |
| 2024/06/03 | 1,731 | 1,745 | 1,720 | 1,720 | 100,100 |
| 2024/05/31 | 1,724 | 1,737 | 1,700 | 1,737 | 299,900 |
| 2024/05/30 | 1,709 | 1,730 | 1,698 | 1,719 | 72,900 |
| 2024/05/29 | 1,710 | 1,728 | 1,698 | 1,718 | 78,600 |
| 2024/05/28 | 1,683 | 1,724 | 1,678 | 1,709 | 99,000 |
| 2024/05/27 | 1,670 | 1,675 | 1,652 | 1,668 | 62,600 |
| 2024/05/24 | 1,625 | 1,659 | 1,614 | 1,643 | 107,400 |
| 2024/05/23 | 1,679 | 1,679 | 1,634 | 1,642 | 106,300 |
| 2024/05/22 | 1,699 | 1,700 | 1,646 | 1,649 | 148,700 |
| 2024/05/21 | 1,726 | 1,730 | 1,691 | 1,693 | 112,900 |
| 2024/05/20 | 1,740 | 1,740 | 1,680 | 1,709 | 210,200 |
| 2024/05/17 | 1,764 | 1,764 | 1,737 | 1,752 | 120,000 |
| 2024/05/16 | 1,844 | 1,844 | 1,752 | 1,770 | 178,200 |
| 2024/05/15 | 1,986 | 1,986 | 1,803 | 1,819 | 262,200 |
| 2024/05/14 | 2,288 | 2,288 | 2,240 | 2,240 | 16,900 |
| 2024/05/13 | 2,233 | 2,290 | 2,229 | 2,285 | 14,300 |
| 2024/05/10 | 2,244 | 2,255 | 2,224 | 2,230 | 14,000 |
| 2024/05/09 | 2,257 | 2,258 | 2,223 | 2,223 | 12,600 |
| 2024/05/08 | 2,264 | 2,275 | 2,243 | 2,249 | 18,600 |
| 2024/05/07 | 2,248 | 2,280 | 2,248 | 2,264 | 14,800 |
| 2024/05/02 | 2,261 | 2,262 | 2,236 | 2,248 | 13,200 |
| 2024/05/01 | 2,267 | 2,270 | 2,250 | 2,261 | 8,000 |
| 2024/04/30 | 2,226 | 2,262 | 2,220 | 2,261 | 18,200 |
| 2024/04/26 | 2,214 | 2,240 | 2,200 | 2,226 | 20,800 |
| 2024/04/25 | 2,218 | 2,230 | 2,205 | 2,205 | 13,600 |
| 2024/04/24 | 2,203 | 2,205 | 2,180 | 2,203 | 14,100 |
| 2024/04/23 | 2,176 | 2,187 | 2,166 | 2,178 | 11,100 |
| 2024/04/22 | 2,134 | 2,162 | 2,134 | 2,154 | 38,600 |
| 2024/04/19 | 2,192 | 2,192 | 2,092 | 2,122 | 39,600 |
| 2024/04/18 | 2,190 | 2,204 | 2,172 | 2,190 | 24,200 |
| 2024/04/17 | 2,212 | 2,212 | 2,180 | 2,190 | 18,400 |
| 2024/04/16 | 2,240 | 2,240 | 2,184 | 2,189 | 24,600 |
| 2024/04/15 | 2,265 | 2,291 | 2,231 | 2,249 | 19,700 |
| 2024/04/12 | 2,287 | 2,301 | 2,283 | 2,291 | 15,700 |
| 2024/04/11 | 2,277 | 2,279 | 2,251 | 2,252 | 7,100 |
| 2024/04/10 | 2,281 | 2,295 | 2,271 | 2,285 | 10,800 |
| 2024/04/09 | 2,268 | 2,295 | 2,260 | 2,281 | 8,700 |
| 2024/04/08 | 2,230 | 2,277 | 2,230 | 2,268 | 16,400 |
| 2024/04/05 | 2,245 | 2,264 | 2,217 | 2,253 | 24,300 |
| 2024/04/04 | 2,288 | 2,288 | 2,260 | 2,264 | 19,700 |
| 2024/04/03 | 2,288 | 2,293 | 2,262 | 2,284 | 19,000 |
| 2024/04/02 | 2,350 | 2,350 | 2,300 | 2,302 | 22,500 |
| 2024/04/01 | 2,328 | 2,338 | 2,310 | 2,318 | 10,300 |
| 2024/03/29 | 2,307 | 2,319 | 2,295 | 2,316 | 16,600 |
| 2024/03/28 | 2,300 | 2,341 | 2,295 | 2,297 | 16,700 |
| 2024/03/27 | 2,341 | 2,357 | 2,341 | 2,341 | 28,400 |
| 2024/03/26 | 2,302 | 2,328 | 2,290 | 2,317 | 23,100 |
| 2024/03/25 | 2,330 | 2,335 | 2,307 | 2,319 | 21,100 |
| 2024/03/22 | 2,320 | 2,346 | 2,305 | 2,316 | 20,800 |
| 2024/03/21 | 2,328 | 2,364 | 2,318 | 2,318 | 31,300 |
| 2024/03/19 | 2,275 | 2,329 | 2,261 | 2,318 | 24,300 |
| 2024/03/18 | 2,282 | 2,290 | 2,262 | 2,275 | 28,100 |
| 2024/03/15 | 2,249 | 2,283 | 2,245 | 2,262 | 23,400 |
| 2024/03/14 | 2,275 | 2,275 | 2,235 | 2,249 | 14,200 |
| 2024/03/13 | 2,304 | 2,304 | 2,235 | 2,255 | 12,600 |
| 2024/03/12 | 2,273 | 2,304 | 2,250 | 2,304 | 16,100 |
| 2024/03/11 | 2,280 | 2,280 | 2,232 | 2,266 | 17,000 |
| 2024/03/08 | 2,248 | 2,295 | 2,245 | 2,277 | 26,300 |
| 2024/03/07 | 2,239 | 2,265 | 2,230 | 2,248 | 23,300 |
| 2024/03/06 | 2,186 | 2,260 | 2,185 | 2,231 | 28,400 |
| 2024/03/05 | 2,170 | 2,213 | 2,163 | 2,187 | 12,000 |
| 2024/03/04 | 2,220 | 2,230 | 2,194 | 2,194 | 35,200 |
| 2024/03/01 | 2,240 | 2,243 | 2,211 | 2,224 | 23,700 |
| 2024/02/29 | 2,252 | 2,273 | 2,234 | 2,252 | 17,500 |
| 2024/02/28 | 2,260 | 2,269 | 2,237 | 2,256 | 24,500 |
| 2024/02/27 | 2,290 | 2,290 | 2,250 | 2,260 | 10,700 |
| 2024/02/26 | 2,300 | 2,337 | 2,277 | 2,290 | 10,400 |
| 2024/02/22 | 2,311 | 2,311 | 2,270 | 2,275 | 16,200 |
| 2024/02/21 | 2,295 | 2,317 | 2,273 | 2,290 | 8,600 |
| 2024/02/20 | 2,320 | 2,350 | 2,312 | 2,317 | 18,600 |
| 2024/02/19 | 2,300 | 2,319 | 2,300 | 2,317 | 11,500 |
| 2024/02/16 | 2,300 | 2,320 | 2,288 | 2,300 | 16,800 |
| 2024/02/15 | 2,336 | 2,336 | 2,277 | 2,286 | 13,900 |
| 2024/02/14 | 2,296 | 2,307 | 2,266 | 2,300 | 22,400 |
| 2024/02/13 | 2,284 | 2,330 | 2,278 | 2,323 | 22,200 |
| 2024/02/09 | 2,259 | 2,272 | 2,222 | 2,228 | 21,300 |
| 2024/02/08 | 2,271 | 2,286 | 2,233 | 2,271 | 26,900 |
| 2024/02/07 | 2,276 | 2,292 | 2,271 | 2,285 | 19,800 |
| 2024/02/06 | 2,331 | 2,331 | 2,272 | 2,285 | 38,400 |
| 2024/02/05 | 2,348 | 2,349 | 2,324 | 2,325 | 17,200 |
| 2024/02/02 | 2,332 | 2,333 | 2,310 | 2,324 | 16,400 |
| 2024/02/01 | 2,334 | 2,339 | 2,324 | 2,332 | 21,900 |
| 2024/01/31 | 2,325 | 2,329 | 2,310 | 2,327 | 23,300 |
| 2024/01/30 | 2,350 | 2,358 | 2,313 | 2,319 | 17,700 |
| 2024/01/29 | 2,335 | 2,349 | 2,328 | 2,346 | 18,100 |
| 2024/01/26 | 2,307 | 2,330 | 2,306 | 2,315 | 22,000 |
| 2024/01/25 | 2,295 | 2,315 | 2,287 | 2,307 | 21,400 |
| 2024/01/24 | 2,265 | 2,279 | 2,258 | 2,278 | 16,500 |
| 2024/01/23 | 2,285 | 2,290 | 2,258 | 2,271 | 20,000 |
| 2024/01/22 | 2,301 | 2,305 | 2,286 | 2,288 | 15,700 |
| 2024/01/19 | 2,261 | 2,290 | 2,258 | 2,285 | 15,700 |
| 2024/01/18 | 2,253 | 2,279 | 2,253 | 2,261 | 14,200 |
| 2024/01/17 | 2,274 | 2,277 | 2,246 | 2,253 | 15,000 |
| 2024/01/16 | 2,273 | 2,278 | 2,238 | 2,264 | 24,600 |
| 2024/01/15 | 2,248 | 2,279 | 2,248 | 2,273 | 24,900 |
| 2024/01/12 | 2,269 | 2,269 | 2,229 | 2,233 | 10,800 |
| 2024/01/11 | 2,279 | 2,280 | 2,251 | 2,269 | 17,500 |
| 2024/01/10 | 2,280 | 2,285 | 2,260 | 2,266 | 17,700 |
| 2024/01/09 | 2,260 | 2,298 | 2,256 | 2,271 | 15,600 |
| 2024/01/05 | 2,295 | 2,298 | 2,241 | 2,255 | 13,000 |
| 2024/01/04 | 2,263 | 2,278 | 2,213 | 2,275 | 22,800 |