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
2026/05/22 1,839 1,839 1,733 1,780 36,200
2026/05/21 1,827 1,880 1,827 1,836 53,700
2026/05/20 1,820 1,861 1,795 1,836 71,800
2026/05/19 1,763 1,851 1,738 1,820 118,100
2026/05/18 1,697 1,783 1,669 1,763 144,400
2026/05/15 1,621 1,724 1,611 1,704 205,200
2026/05/14 1,487 1,496 1,483 1,485 17,600
2026/05/13 1,492 1,500 1,485 1,491 22,400
2026/05/12 1,486 1,495 1,486 1,486 9,000
2026/05/11 1,492 1,500 1,486 1,488 9,500
2026/05/08 1,496 1,504 1,493 1,493 18,200
2026/05/07 1,494 1,502 1,493 1,496 12,400
2026/05/01 1,496 1,496 1,485 1,491 14,600
2026/04/30 1,498 1,500 1,484 1,490 23,900
2026/04/28 1,507 1,507 1,497 1,501 19,800
2026/04/27 1,503 1,506 1,498 1,498 14,100
2026/04/24 1,505 1,511 1,500 1,502 21,000
2026/04/23 1,522 1,522 1,505 1,509 33,300
2026/04/22 1,535 1,542 1,522 1,523 10,600
2026/04/21 1,539 1,557 1,533 1,535 26,400
2026/04/20 1,533 1,542 1,527 1,540 19,100
2026/04/17 1,526 1,541 1,526 1,534 14,600
2026/04/16 1,528 1,532 1,522 1,532 22,900
2026/04/15 1,518 1,526 1,516 1,523 13,400
2026/04/14 1,512 1,523 1,510 1,511 12,800
2026/04/13 1,527 1,531 1,510 1,512 20,300
2026/04/10 1,538 1,546 1,523 1,527 11,800
2026/04/09 1,553 1,555 1,540 1,542 20,200
2026/04/08 1,548 1,554 1,547 1,549 17,800
2026/04/07 1,540 1,548 1,536 1,546 11,800
2026/04/06 1,532 1,543 1,532 1,540 15,900
2026/04/03 1,528 1,540 1,527 1,532 8,900
2026/03/27 1,550 1,558 1,543 1,544 146,000
2026/03/26 1,545 1,549 1,540 1,548 34,900
2026/03/25 1,539 1,555 1,539 1,548 67,800
2026/03/24 1,547 1,547 1,533 1,539 54,800
2026/03/23 1,550 1,551 1,522 1,526 137,100
2026/03/19 1,563 1,568 1,552 1,557 62,800
2026/03/18 1,552 1,566 1,552 1,566 46,700
2026/03/17 1,548 1,556 1,546 1,550 29,700
2026/03/16 1,535 1,550 1,533 1,545 54,200
2026/03/13 1,544 1,550 1,534 1,540 104,300
2026/03/12 1,561 1,562 1,545 1,550 71,900
2026/03/11 1,584 1,584 1,564 1,567 33,900
2026/03/10 1,583 1,583 1,569 1,575 32,600
2026/03/09 1,565 1,574 1,554 1,566 54,900
2026/03/06 1,571 1,583 1,565 1,582 36,000
2026/03/05 1,581 1,586 1,570 1,575 36,500
2026/03/04 1,563 1,563 1,539 1,554 99,500
2026/03/03 1,590 1,590 1,571 1,571 40,800
2026/03/02 1,597 1,597 1,583 1,586 52,000
2026/02/27 1,597 1,606 1,591 1,601 37,200
2026/02/26 1,598 1,605 1,589 1,589 48,200
2026/02/25 1,580 1,593 1,573 1,591 28,200
2026/02/24 1,568 1,578 1,561 1,573 27,200
2026/02/20 1,584 1,584 1,569 1,569 40,700
2026/02/19 1,584 1,585 1,573 1,585 28,200
2026/02/18 1,582 1,588 1,581 1,582 22,300
2026/02/17 1,591 1,598 1,580 1,582 17,400
2026/02/16 1,600 1,600 1,579 1,587 70,200
2026/02/13 1,614 1,626 1,600 1,601 21,900
2026/02/12 1,621 1,626 1,609 1,626 18,100
2026/02/10 1,623 1,627 1,613 1,619 12,000
2026/02/09 1,625 1,625 1,598 1,611 28,500
2026/02/06 1,636 1,636 1,621 1,626 22,200
2026/02/05 1,626 1,638 1,624 1,631 22,100
2026/02/04 1,610 1,623 1,609 1,619 15,900
2026/02/03 1,606 1,622 1,600 1,612 21,200
2026/02/02 1,607 1,613 1,596 1,606 18,100
2026/01/30 1,582 1,603 1,582 1,603 18,000
2026/01/29 1,588 1,592 1,573 1,582 27,300
2026/01/28 1,595 1,599 1,587 1,588 23,200
2026/01/27 1,615 1,615 1,588 1,595 49,500
2026/01/26 1,654 1,654 1,616 1,617 32,500
2026/01/23 1,662 1,667 1,649 1,662 23,700
2026/01/22 1,634 1,662 1,634 1,662 16,600
2026/01/21 1,627 1,636 1,624 1,634 12,700
2026/01/20 1,641 1,643 1,629 1,635 17,300
2026/01/19 1,660 1,667 1,648 1,648 16,300
2026/01/16 1,660 1,674 1,659 1,660 11,400
2026/01/15 1,665 1,669 1,658 1,663 10,400
2026/01/14 1,656 1,669 1,653 1,666 14,400
2026/01/13 1,680 1,687 1,656 1,656 21,000
2026/01/09 1,653 1,671 1,653 1,661 7,900
2026/01/08 1,665 1,667 1,653 1,653 6,300
2026/01/07 1,652 1,676 1,652 1,665 9,400
2026/01/06 1,632 1,669 1,632 1,659 26,700
2026/01/05 1,620 1,643 1,620 1,632 19,700

このページの先頭へ