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
2019/12/30 1,862 1,875 1,862 1,875 4,100
2019/12/27 1,852 1,870 1,852 1,870 6,300
2019/12/26 1,857 1,860 1,852 1,852 6,100
2019/12/25 1,857 1,857 1,852 1,857 3,900
2019/12/24 1,851 1,858 1,850 1,851 2,600
2019/12/23 1,860 1,860 1,852 1,854 4,700
2019/12/20 1,844 1,858 1,844 1,856 2,200
2019/12/19 1,843 1,850 1,842 1,844 4,600
2019/12/18 1,840 1,849 1,840 1,840 2,600
2019/12/17 1,850 1,851 1,842 1,842 2,600
2019/12/16 1,858 1,858 1,846 1,850 5,300
2019/12/13 1,856 1,864 1,856 1,859 4,300
2019/12/12 1,830 1,864 1,830 1,856 8,800
2019/12/11 1,829 1,829 1,824 1,828 2,100
2019/12/10 1,820 1,828 1,816 1,828 8,800
2019/12/09 1,806 1,813 1,806 1,812 1,700
2019/12/06 1,814 1,820 1,804 1,805 3,500
2019/12/05 1,800 1,820 1,800 1,815 8,500
2019/12/04 1,802 1,802 1,796 1,800 3,300
2019/12/03 1,798 1,802 1,796 1,800 3,500
2019/12/02 1,797 1,804 1,797 1,798 7,000
2019/11/29 1,791 1,798 1,790 1,797 3,500
2019/11/28 1,790 1,797 1,789 1,795 2,300
2019/11/27 1,790 1,799 1,790 1,790 4,100
2019/11/26 1,789 1,794 1,787 1,793 6,500
2019/11/25 1,792 1,797 1,786 1,789 5,600
2019/11/22 1,790 1,790 1,783 1,785 3,700
2019/11/21 1,785 1,790 1,785 1,790 3,500
2019/11/20 1,784 1,791 1,782 1,784 2,400
2019/11/19 1,783 1,793 1,782 1,785 2,500
2019/11/18 1,782 1,792 1,782 1,784 3,200
2019/11/15 1,778 1,786 1,776 1,782 4,900
2019/11/14 1,789 1,789 1,779 1,780 4,000
2019/11/13 1,785 1,800 1,775 1,789 11,900
2019/11/12 1,789 1,794 1,786 1,792 3,400
2019/11/11 1,789 1,800 1,788 1,788 4,600
2019/11/08 1,794 1,794 1,786 1,791 1,400
2019/11/07 1,790 1,798 1,787 1,794 2,600
2019/11/06 1,791 1,795 1,790 1,794 3,700
2019/11/05 1,799 1,799 1,786 1,790 2,500
2019/11/01 1,800 1,802 1,785 1,785 9,600
2019/10/31 1,793 1,798 1,791 1,798 4,600
2019/10/30 1,783 1,790 1,780 1,789 3,300
2019/10/29 1,789 1,790 1,782 1,782 2,700
2019/10/28 1,794 1,794 1,785 1,785 2,600
2019/10/25 1,791 1,792 1,784 1,788 2,700
2019/10/24 1,789 1,790 1,783 1,786 2,600
2019/10/23 1,790 1,790 1,778 1,782 2,300
2019/10/21 1,791 1,791 1,775 1,777 2,200
2019/10/18 1,778 1,788 1,778 1,784 4,000
2019/10/17 1,788 1,792 1,781 1,781 4,600
2019/10/16 1,782 1,790 1,778 1,787 2,400
2019/10/15 1,785 1,789 1,783 1,783 2,700
2019/10/11 1,786 1,786 1,781 1,786 1,000
2019/10/10 1,777 1,786 1,775 1,786 2,300
2019/10/09 1,787 1,787 1,777 1,777 5,300
2019/10/08 1,788 1,790 1,785 1,787 2,700
2019/10/07 1,795 1,795 1,771 1,772 5,100
2019/10/04 1,760 1,768 1,760 1,768 1,100
2019/10/03 1,754 1,765 1,753 1,761 2,600
2019/10/02 1,766 1,766 1,759 1,759 3,000
2019/10/01 1,760 1,764 1,757 1,764 3,800
2019/09/30 1,740 1,750 1,740 1,750 2,900
2019/09/27 1,725 1,740 1,725 1,740 2,400
2019/09/26 1,740 1,740 1,730 1,730 3,300
2019/09/25 1,733 1,736 1,727 1,727 2,800
2019/09/24 1,729 1,731 1,722 1,731 4,100
2019/09/20 1,725 1,730 1,725 1,730 1,400
2019/09/19 1,722 1,728 1,722 1,725 2,600
2019/09/18 1,722 1,725 1,722 1,722 1,900
2019/09/17 1,721 1,722 1,720 1,720 2,000
2019/09/13 1,720 1,721 1,718 1,721 2,900
2019/09/12 1,719 1,720 1,713 1,717 1,800
2019/09/11 1,713 1,718 1,712 1,718 2,300
2019/09/10 1,713 1,715 1,706 1,714 2,500
2019/09/09 1,707 1,710 1,700 1,700 2,400
2019/09/06 1,713 1,713 1,707 1,707 1,300
2019/09/05 1,708 1,715 1,706 1,713 1,700
2019/09/04 1,715 1,715 1,705 1,705 2,300
2019/09/03 1,718 1,718 1,708 1,709 2,400
2019/09/02 1,715 1,719 1,706 1,717 2,900
2019/08/30 1,711 1,711 1,698 1,706 1,700
2019/08/29 1,697 1,705 1,697 1,700 2,200
2019/08/28 1,705 1,710 1,700 1,708 500
2019/08/27 1,706 1,706 1,700 1,705 3,000
2019/08/26 1,710 1,710 1,701 1,706 4,300
2019/08/23 1,718 1,718 1,707 1,710 2,600
2019/08/22 1,712 1,712 1,703 1,707 1,100
2019/08/21 1,695 1,707 1,695 1,701 2,100
2019/08/20 1,692 1,706 1,692 1,705 1,100
2019/08/19 1,700 1,705 1,690 1,690 5,100
2019/08/16 1,698 1,703 1,695 1,695 3,300
2019/08/15 1,703 1,703 1,692 1,699 3,700
2019/08/14 1,707 1,718 1,707 1,707 700
2019/08/13 1,698 1,730 1,698 1,703 4,200
2019/08/09 1,699 1,709 1,698 1,699 2,700
2019/08/08 1,708 1,708 1,698 1,698 1,200
2019/08/07 1,705 1,710 1,688 1,707 3,700
2019/08/06 1,695 1,698 1,670 1,683 10,200
2019/08/05 1,705 1,710 1,701 1,701 2,400
2019/08/02 1,710 1,710 1,700 1,710 3,300
2019/08/01 1,711 1,716 1,706 1,712 2,800
2019/07/31 1,722 1,722 1,708 1,717 3,300
2019/07/30 1,721 1,724 1,706 1,724 1,700
2019/07/29 1,708 1,720 1,708 1,718 1,500
2019/07/26 1,717 1,720 1,708 1,708 3,800
2019/07/25 1,709 1,714 1,707 1,714 3,100
2019/07/24 1,708 1,714 1,705 1,707 1,300
2019/07/23 1,708 1,716 1,705 1,708 2,800
2019/07/22 1,706 1,710 1,706 1,708 1,600
2019/07/19 1,707 1,719 1,707 1,709 1,500
2019/07/18 1,725 1,725 1,704 1,706 3,700
2019/07/17 1,725 1,725 1,712 1,712 2,700
2019/07/16 1,705 1,722 1,700 1,722 3,600
2019/07/12 1,701 1,710 1,701 1,707 1,000
2019/07/11 1,708 1,708 1,700 1,700 3,600
2019/07/10 1,718 1,720 1,706 1,708 3,100
2019/07/09 1,709 1,717 1,709 1,715 2,600
2019/07/08 1,700 1,710 1,698 1,701 4,600
2019/07/05 1,707 1,708 1,695 1,700 3,200
2019/07/04 1,691 1,702 1,691 1,695 2,600
2019/07/03 1,687 1,700 1,687 1,693 2,000
2019/07/02 1,686 1,693 1,681 1,687 1,700
2019/07/01 1,686 1,686 1,678 1,678 3,600
2019/06/28 1,668 1,678 1,668 1,671 3,200
2019/06/27 1,665 1,669 1,654 1,668 3,600
2019/06/26 1,672 1,672 1,654 1,654 2,800
2019/06/25 1,652 1,663 1,650 1,656 7,600
2019/06/24 1,659 1,666 1,651 1,653 4,200
2019/06/21 1,656 1,669 1,656 1,656 2,800
2019/06/20 1,666 1,666 1,657 1,664 800
2019/06/19 1,656 1,670 1,656 1,658 3,300
2019/06/18 1,671 1,671 1,656 1,656 4,700
2019/06/17 1,670 1,677 1,659 1,660 1,800
2019/06/14 1,661 1,671 1,657 1,660 3,400
2019/06/13 1,669 1,681 1,662 1,664 4,100
2019/06/12 1,670 1,675 1,666 1,669 3,000
2019/06/11 1,674 1,681 1,673 1,673 2,200
2019/06/10 1,673 1,692 1,673 1,674 5,200
2019/06/07 1,680 1,684 1,672 1,673 2,600
2019/06/06 1,688 1,690 1,680 1,680 800
2019/06/05 1,684 1,689 1,670 1,689 1,800
2019/06/04 1,686 1,688 1,682 1,684 1,600
2019/06/03 1,692 1,692 1,665 1,683 6,900
2019/05/31 1,692 1,712 1,691 1,699 1,300
2019/05/30 1,701 1,701 1,689 1,692 2,500
2019/05/29 1,712 1,715 1,701 1,713 3,200
2019/05/28 1,709 1,726 1,702 1,712 4,600
2019/05/27 1,746 1,748 1,707 1,707 6,400
2019/05/24 1,689 1,713 1,683 1,706 6,000
2019/05/23 1,670 1,687 1,670 1,676 3,400
2019/05/22 1,671 1,671 1,665 1,668 3,200
2019/05/21 1,695 1,695 1,656 1,674 10,700
2019/05/20 1,698 1,703 1,695 1,695 4,800
2019/05/17 1,702 1,710 1,697 1,698 6,900
2019/05/16 1,710 1,717 1,700 1,700 4,600
2019/05/15 1,702 1,715 1,700 1,710 12,300
2019/05/14 1,711 1,736 1,702 1,736 6,200
2019/05/13 1,754 1,755 1,736 1,736 2,600
2019/05/10 1,756 1,774 1,750 1,750 2,600
2019/05/09 1,759 1,773 1,755 1,765 3,700
2019/05/08 1,773 1,773 1,753 1,772 3,500
2019/05/07 1,753 1,786 1,740 1,768 6,900
2019/04/26 1,750 1,765 1,744 1,755 5,500
2019/04/25 1,743 1,760 1,743 1,752 4,600
2019/04/24 1,749 1,762 1,742 1,742 5,300
2019/04/23 1,733 1,745 1,731 1,742 3,800
2019/04/22 1,732 1,764 1,732 1,739 9,600
2019/04/19 1,862 1,868 1,723 1,723 64,000
2019/04/18 1,706 1,710 1,702 1,702 2,400
2019/04/17 1,710 1,712 1,706 1,706 5,300
2019/04/16 1,709 1,721 1,709 1,711 5,000
2019/04/15 1,708 1,709 1,703 1,709 3,700
2019/04/12 1,701 1,705 1,699 1,699 3,500
2019/04/11 1,700 1,706 1,700 1,701 2,900
2019/04/10 1,701 1,708 1,700 1,700 3,000
2019/04/09 1,705 1,707 1,702 1,702 4,000
2019/04/08 1,700 1,715 1,700 1,704 3,900
2019/04/05 1,707 1,726 1,700 1,705 6,800
2019/04/04 1,700 1,720 1,700 1,717 3,500
2019/04/03 1,711 1,712 1,700 1,700 9,600
2019/04/02 1,721 1,723 1,715 1,715 4,100
2019/04/01 1,717 1,736 1,714 1,720 10,500
2019/03/29 1,733 1,745 1,714 1,714 8,900
2019/03/28 1,755 1,755 1,720 1,731 12,200
2019/03/27 1,713 1,779 1,694 1,755 52,500
2019/03/26 1,865 1,885 1,865 1,885 31,500
2019/03/25 1,849 1,860 1,849 1,859 18,800
2019/03/22 1,855 1,858 1,849 1,856 15,300
2019/03/20 1,855 1,858 1,850 1,857 9,800
2019/03/19 1,867 1,867 1,855 1,855 7,800
2019/03/18 1,860 1,867 1,852 1,860 11,300
2019/03/15 1,843 1,858 1,838 1,857 6,800
2019/03/14 1,843 1,854 1,820 1,854 12,700
2019/03/13 1,845 1,855 1,830 1,830 7,200
2019/03/12 1,862 1,862 1,840 1,846 9,400
2019/03/11 1,859 1,869 1,830 1,860 14,000
2019/03/08 1,885 1,899 1,821 1,871 28,400
2019/03/07 1,892 1,896 1,887 1,889 12,000
2019/03/06 1,889 1,895 1,882 1,895 5,600
2019/03/05 1,885 1,895 1,880 1,881 10,200
2019/03/04 1,865 1,887 1,864 1,879 14,600
2019/03/01 1,870 1,880 1,855 1,862 18,700
2019/02/28 1,830 1,859 1,828 1,854 15,300
2019/02/27 1,814 1,830 1,814 1,826 10,300
2019/02/26 1,819 1,825 1,813 1,818 6,700
2019/02/25 1,819 1,820 1,793 1,820 15,900
2019/02/22 1,814 1,820 1,805 1,807 7,800
2019/02/21 1,810 1,815 1,802 1,808 5,700
2019/02/20 1,800 1,807 1,795 1,802 6,300
2019/02/19 1,802 1,808 1,795 1,800 5,900
2019/02/18 1,808 1,812 1,800 1,802 7,600
2019/02/15 1,814 1,814 1,800 1,807 3,100
2019/02/14 1,810 1,814 1,792 1,814 7,900
2019/02/13 1,790 1,810 1,783 1,810 12,100
2019/02/12 1,771 1,800 1,771 1,800 11,300
2019/02/08 1,778 1,778 1,755 1,767 3,200
2019/02/07 1,760 1,785 1,757 1,783 7,800
2019/02/06 1,764 1,779 1,760 1,761 5,000
2019/02/05 1,770 1,770 1,756 1,760 4,000
2019/02/04 1,768 1,773 1,765 1,770 3,200
2019/02/01 1,770 1,770 1,760 1,761 4,100
2019/01/31 1,761 1,773 1,760 1,770 4,300
2019/01/30 1,756 1,763 1,752 1,761 1,500
2019/01/29 1,762 1,764 1,752 1,756 4,000
2019/01/28 1,774 1,776 1,755 1,763 7,300
2019/01/25 1,758 1,764 1,754 1,764 5,500
2019/01/24 1,744 1,754 1,744 1,753 2,800
2019/01/23 1,740 1,744 1,732 1,743 3,000
2019/01/22 1,740 1,752 1,738 1,739 7,100
2019/01/21 1,723 1,738 1,720 1,738 4,300
2019/01/18 1,707 1,719 1,707 1,715 4,700
2019/01/17 1,710 1,714 1,700 1,708 3,800
2019/01/16 1,707 1,710 1,707 1,707 3,000
2019/01/15 1,699 1,708 1,691 1,707 3,600
2019/01/11 1,695 1,695 1,680 1,695 4,800
2019/01/10 1,700 1,700 1,685 1,695 2,200
2019/01/09 1,678 1,692 1,678 1,679 3,600
2019/01/08 1,665 1,675 1,664 1,675 3,900
2019/01/07 1,681 1,684 1,645 1,657 3,200
2019/01/04 1,654 1,654 1,621 1,641 7,700

このページの先頭へ