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

ＷＤＩ(3068)の株価時系列情報

ＷＤＩ(3068)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
2007/12/28 484 485 484 485 3,500
2007/12/27 490 491 485 485 9,600
2007/12/26 485 491 485 491 5,800
2007/12/25 498 499 479 485 20,700
2007/12/21 480 481 475 480 20,700
2007/12/20 495 495 477 480 20,900
2007/12/19 496 497 495 495 11,100
2007/12/18 499 500 495 495 9,000
2007/12/17 499 500 495 500 14,200
2007/12/14 503 504 499 499 30,300
2007/12/13 505 505 504 504 3,600
2007/12/12 504 507 502 505 6,900
2007/12/11 505 508 505 505 14,400
2007/12/10 507 507 505 505 11,300
2007/12/07 506 508 505 507 6,800
2007/12/06 505 506 504 506 10,200
2007/12/05 501 504 501 504 2,200
2007/12/04 509 510 502 504 3,200
2007/12/03 501 507 501 503 12,600
2007/11/30 501 502 501 501 4,200
2007/11/29 503 504 501 502 7,200
2007/11/28 508 509 503 503 8,100
2007/11/27 501 509 501 508 5,200
2007/11/26 505 508 505 508 2,600
2007/11/22 509 510 502 503 13,500
2007/11/21 505 506 505 505 1,000
2007/11/20 500 505 500 505 2,700
2007/11/19 509 510 500 500 800
2007/11/16 508 509 500 503 9,900
2007/11/15 509 510 508 509 3,600
2007/11/14 500 510 500 502 6,600
2007/11/13 501 501 501 501 1,000
2007/11/12 498 500 492 500 9,300
2007/11/09 500 500 496 500 3,600
2007/11/08 510 511 495 497 26,500
2007/11/07 510 511 502 510 9,000
2007/11/06 514 514 510 511 6,400
2007/11/05 515 515 513 513 4,000
2007/11/02 520 521 514 515 8,500
2007/11/01 517 522 510 520 12,000
2007/10/31 519 520 510 517 5,300
2007/10/30 515 520 513 520 2,000
2007/10/29 515 516 514 515 4,100
2007/10/26 523 524 501 515 9,800
2007/10/25 550 551 511 512 25,200
2007/10/24 509 511 505 511 2,800
2007/10/23 516 519 500 508 12,100
2007/10/22 515 516 505 515 4,500
2007/10/19 519 523 514 518 6,600
2007/10/18 529 533 520 520 12,100
2007/10/17 539 555 515 529 34,800
2007/10/16 500 503 495 503 11,400
2007/10/15 500 505 498 498 13,300
2007/10/12 496 500 496 500 8,200
2007/10/11 492 497 492 496 2,200
2007/10/10 500 500 487 490 29,200
2007/10/09 500 501 497 500 14,700
2007/10/05 500 501 496 497 12,300
2007/10/04 505 506 500 500 2,800
2007/10/03 498 500 498 500 11,000
2007/10/02 502 510 495 498 23,600
2007/10/01 500 507 498 500 13,900
2007/09/28 499 505 499 500 16,300
2007/09/27 502 510 496 500 9,600
2007/09/26 490 510 490 510 3,800
2007/09/25 495 505 490 491 24,700
2007/09/21 496 497 494 495 6,100
2007/09/20 495 496 495 495 3,500
2007/09/19 495 497 494 495 5,200
2007/09/18 499 501 492 495 4,000
2007/09/14 500 501 495 495 9,700
2007/09/13 500 504 499 500 5,800
2007/09/12 510 510 500 500 13,600
2007/09/11 524 526 511 513 16,500
2007/09/10 530 538 525 525 11,800
2007/09/07 535 540 530 530 11,300
2007/09/06 534 540 530 536 8,300
2007/09/05 555 555 539 539 5,700
2007/09/04 557 558 545 555 2,700
2007/09/03 539 546 534 545 8,800
2007/08/31 542 543 530 530 4,000
2007/08/30 540 550 540 540 8,000
2007/08/29 561 565 540 540 4,300
2007/08/28 565 565 562 565 3,700
2007/08/27 579 585 565 565 5,600
2007/08/24 599 600 560 580 22,500
2007/08/23 531 537 531 532 6,600
2007/08/22 527 531 527 531 6,800
2007/08/21 527 531 527 528 7,800
2007/08/20 543 544 526 530 9,700
2007/08/17 543 544 525 525 15,200
2007/08/16 553 554 532 544 12,200
2007/08/15 565 565 553 553 7,400
2007/08/14 575 575 568 570 2,900
2007/08/13 582 583 575 578 4,100
2007/08/10 586 586 576 580 12,500
2007/08/09 590 591 582 587 10,700
2007/08/08 592 593 589 591 7,600
2007/08/07 599 600 592 593 3,100
2007/08/06 605 606 590 600 3,800
2007/08/03 600 605 595 605 3,800
2007/08/02 617 618 598 600 23,700
2007/08/01 617 618 617 617 1,000
2007/07/31 620 620 615 618 9,500
2007/07/30 620 621 619 620 6,600
2007/07/27 622 624 620 620 8,200
2007/07/26 625 627 622 623 6,600
2007/07/25 629 639 624 625 15,000
2007/07/24 625 626 623 623 6,100
2007/07/23 625 630 621 625 9,400
2007/07/20 630 632 624 625 5,800
2007/07/19 634 635 628 630 5,700
2007/07/18 640 641 627 635 11,900
2007/07/17 641 645 640 645 3,100
2007/07/13 642 643 640 641 6,100
2007/07/12 648 649 640 640 7,900
2007/07/11 651 653 648 650 9,300
2007/07/10 660 660 651 657 8,600
2007/07/09 664 666 660 660 9,900
2007/07/06 660 661 654 661 8,500
2007/07/05 665 665 653 660 8,400
2007/07/04 663 668 656 667 7,000
2007/07/03 664 666 663 665 5,200
2007/07/02 665 665 661 662 2,300
2007/06/29 665 669 665 665 1,900
2007/06/28 664 670 660 665 3,700
2007/06/27 654 669 654 660 5,900
2007/06/26 645 659 645 655 8,200
2007/06/25 639 650 630 640 17,100
2007/06/22 630 630 625 628 7,200
2007/06/21 630 631 629 630 4,000
2007/06/20 640 640 630 630 18,000
2007/06/19 640 644 640 640 3,600
2007/06/18 641 641 640 640 10,000
2007/06/15 639 643 639 640 3,400
2007/06/14 629 640 623 640 6,200
2007/06/13 623 630 623 630 2,000
2007/06/12 622 625 622 623 1,000
2007/06/11 645 646 620 623 8,300
2007/06/08 650 650 650 650 4,400
2007/06/07 650 651 645 650 9,500
2007/06/06 649 651 648 649 6,800
2007/06/05 665 665 650 650 12,600
2007/06/04 666 669 665 666 3,000
2007/06/01 679 680 650 665 9,900
2007/05/31 680 680 670 675 3,600
2007/05/30 685 686 670 670 4,000
2007/05/29 690 691 690 690 2,400
2007/05/28 686 690 680 690 4,600
2007/05/25 698 699 677 690 20,500
2007/05/24 666 667 641 655 18,300
2007/05/23 700 701 670 670 36,500
2007/05/22 715 716 700 710 26,000
2007/05/21 730 730 715 715 40,900
2007/05/18 730 731 730 730 10,400
2007/05/17 745 750 730 730 21,600
2007/05/16 745 745 744 745 700
2007/05/15 751 752 727 745 11,500
2007/05/14 783 788 750 751 24,900
2007/05/11 782 791 782 790 800
2007/05/10 791 791 790 791 5,000
2007/05/09 800 801 783 791 19,700
2007/05/08 801 805 800 805 4,900
2007/05/07 820 820 800 805 26,600
2007/05/02 800 826 800 826 8,100
2007/05/01 791 806 789 800 17,900
2007/04/27 770 790 770 790 22,600
2007/04/26 765 772 765 770 11,300
2007/04/25 770 775 760 765 14,300
2007/04/24 760 761 750 760 17,300
2007/04/23 759 762 759 760 12,400
2007/04/20 755 760 755 759 20,900
2007/04/19 764 765 754 754 11,700
2007/04/18 753 764 753 764 21,300
2007/04/17 754 755 754 754 10,800
2007/04/16 754 759 754 755 10,400
2007/04/13 764 767 760 760 33,200
2007/04/12 800 801 761 770 39,600
2007/04/11 813 815 801 802 27,700
2007/04/10 859 863 855 863 23,700
2007/04/09 859 860 858 859 21,800
2007/04/06 856 862 856 862 21,200
2007/04/05 856 858 856 857 6,300
2007/04/04 855 855 854 855 7,400
2007/04/03 849 860 849 855 18,800
2007/04/02 840 846 830 845 14,500
2007/03/30 850 853 850 850 11,400
2007/03/29 850 852 849 850 38,900
2007/03/28 849 860 846 850 19,900
2007/03/27 831 860 802 859 19,800
2007/03/26 870 877 870 873 41,700
2007/03/23 884 885 870 870 28,300
2007/03/22 860 870 857 870 14,300
2007/03/20 860 862 856 857 19,500
2007/03/19 864 868 861 864 17,200
2007/03/16 864 866 860 864 10,700
2007/03/15 859 866 859 865 8,200
2007/03/14 869 870 859 859 8,100
2007/03/13 870 872 868 870 22,000
2007/03/12 870 879 860 870 13,100
2007/03/09 854 871 854 860 6,800
2007/03/08 859 862 845 854 9,800
2007/03/07 856 860 843 860 15,400
2007/03/06 831 855 830 855 14,100
2007/03/05 854 855 827 828 26,200
2007/03/02 859 860 850 855 12,000
2007/03/01 856 869 850 856 20,000
2007/02/28 862 863 849 851 26,800
2007/02/27 882 888 871 871 30,800
2007/02/26 898 899 882 885 21,600
2007/02/23 899 900 880 894 37,400
2007/02/22 895 900 889 895 17,100
2007/02/21 899 900 888 895 19,100
2007/02/20 895 903 895 897 15,500
2007/02/19 895 905 890 895 18,600
2007/02/16 891 897 890 890 13,300
2007/02/15 898 899 888 891 15,700
2007/02/14 902 903 890 900 27,300
2007/02/13 923 929 885 902 98,700
2007/02/09 840 888 839 872 41,200
2007/02/08 850 851 835 845 20,200
2007/02/07 849 856 845 850 33,000
2007/02/06 845 850 840 840 12,500
2007/02/05 846 850 843 844 25,100
2007/02/02 854 860 845 850 25,200
2007/02/01 864 864 845 855 29,700
2007/01/31 881 881 864 864 15,700
2007/01/30 894 895 865 881 16,000
2007/01/29 884 902 884 891 11,000
2007/01/26 894 895 870 890 30,700
2007/01/25 906 907 887 897 28,800
2007/01/24 902 911 890 907 46,800
2007/01/23 899 903 888 902 43,400
2007/01/22 899 910 898 899 20,600
2007/01/19 899 905 890 899 18,700
2007/01/18 878 901 875 895 34,800
2007/01/17 854 887 854 871 30,400
2007/01/16 844 861 838 850 17,300
2007/01/15 861 870 842 845 42,700
2007/01/12 883 884 840 870 50,000
2007/01/11 932 932 869 884 29,900
2007/01/10 950 950 898 934 72,900
2007/01/09 975 977 950 950 143,900
2007/01/05 976 980 970 976 79,700
2007/01/04 979 990 976 976 39,200

このページの先頭へ