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
2020/12/30 1,449 1,453 1,444 1,448 5,800
2020/12/29 1,451 1,455 1,449 1,449 6,300
2020/12/28 1,453 1,460 1,450 1,456 9,900
2020/12/25 1,460 1,460 1,450 1,450 13,000
2020/12/24 1,450 1,459 1,450 1,450 6,100
2020/12/23 1,453 1,458 1,450 1,450 8,200
2020/12/22 1,459 1,460 1,453 1,453 8,700
2020/12/21 1,462 1,462 1,456 1,457 5,000
2020/12/18 1,459 1,459 1,457 1,458 4,500
2020/12/17 1,457 1,460 1,457 1,458 3,400
2020/12/16 1,464 1,464 1,457 1,461 4,000
2020/12/15 1,464 1,468 1,457 1,458 4,100
2020/12/14 1,463 1,468 1,459 1,459 7,100
2020/12/11 1,461 1,464 1,454 1,464 4,600
2020/12/10 1,462 1,463 1,460 1,461 1,800
2020/12/09 1,464 1,465 1,455 1,462 2,100
2020/12/08 1,455 1,467 1,455 1,459 2,600
2020/12/07 1,469 1,469 1,455 1,455 5,000
2020/12/04 1,465 1,468 1,463 1,463 2,600
2020/12/03 1,460 1,470 1,460 1,463 6,600
2020/12/02 1,464 1,467 1,460 1,466 3,200
2020/12/01 1,461 1,470 1,461 1,463 2,600
2020/11/30 1,469 1,469 1,460 1,461 2,900
2020/11/27 1,469 1,469 1,460 1,469 4,000
2020/11/26 1,465 1,473 1,461 1,464 2,800
2020/11/25 1,484 1,488 1,460 1,461 6,900
2020/11/24 1,465 1,486 1,465 1,470 3,600
2020/11/20 1,462 1,469 1,450 1,464 6,100
2020/11/19 1,471 1,472 1,461 1,462 1,900
2020/11/18 1,483 1,485 1,470 1,476 2,600
2020/11/17 1,479 1,485 1,465 1,483 3,300
2020/11/16 1,455 1,470 1,452 1,456 4,400
2020/11/13 1,476 1,476 1,451 1,452 5,700
2020/11/12 1,490 1,500 1,477 1,483 6,800
2020/11/11 1,477 1,479 1,461 1,467 4,300
2020/11/10 1,449 1,474 1,449 1,460 7,300
2020/11/09 1,447 1,455 1,446 1,446 3,200
2020/11/06 1,460 1,463 1,453 1,456 3,000
2020/11/05 1,449 1,457 1,449 1,450 1,300
2020/11/04 1,459 1,459 1,441 1,449 800
2020/11/02 1,428 1,447 1,426 1,439 2,200
2020/10/30 1,438 1,449 1,430 1,434 3,300
2020/10/29 1,440 1,442 1,438 1,438 2,300
2020/10/28 1,445 1,451 1,437 1,440 1,300
2020/10/27 1,436 1,459 1,436 1,445 2,100
2020/10/26 1,453 1,459 1,441 1,441 2,100
2020/10/23 1,449 1,449 1,433 1,444 2,200
2020/10/22 1,450 1,455 1,435 1,439 5,400
2020/10/21 1,454 1,485 1,454 1,455 3,300
2020/10/20 1,452 1,460 1,451 1,454 3,500
2020/10/19 1,455 1,480 1,455 1,465 2,100
2020/10/16 1,518 1,518 1,460 1,460 4,500
2020/10/15 1,546 1,546 1,476 1,488 8,700
2020/10/14 1,527 1,546 1,520 1,520 2,600
2020/10/13 1,527 1,540 1,527 1,527 1,900
2020/10/12 1,551 1,563 1,525 1,527 5,300
2020/10/09 1,500 1,542 1,500 1,530 6,200
2020/10/08 1,482 1,503 1,482 1,500 3,000
2020/10/07 1,495 1,495 1,480 1,482 3,000
2020/10/06 1,454 1,480 1,454 1,480 6,200
2020/10/05 1,449 1,451 1,444 1,451 1,900
2020/10/02 1,447 1,450 1,442 1,446 4,000
2020/09/30 1,442 1,449 1,436 1,436 1,600
2020/09/29 1,422 1,444 1,422 1,442 2,900
2020/09/28 1,450 1,450 1,418 1,418 5,400
2020/09/25 1,433 1,447 1,422 1,444 3,900
2020/09/24 1,427 1,439 1,420 1,433 7,700
2020/09/23 1,425 1,440 1,413 1,428 4,000
2020/09/18 1,425 1,431 1,425 1,425 1,600
2020/09/17 1,432 1,432 1,422 1,425 3,000
2020/09/16 1,433 1,446 1,432 1,432 2,000
2020/09/15 1,455 1,455 1,433 1,437 2,900
2020/09/14 1,437 1,442 1,433 1,433 4,300
2020/09/11 1,439 1,441 1,424 1,441 4,000
2020/09/10 1,432 1,439 1,422 1,439 3,000
2020/09/09 1,430 1,440 1,425 1,432 3,000
2020/09/08 1,408 1,430 1,408 1,430 4,600
2020/09/07 1,405 1,410 1,400 1,406 2,200
2020/09/04 1,401 1,410 1,397 1,403 3,500
2020/09/03 1,405 1,408 1,400 1,402 3,700
2020/09/02 1,420 1,420 1,402 1,402 3,300
2020/09/01 1,410 1,410 1,406 1,407 1,200
2020/08/31 1,420 1,420 1,405 1,410 4,700
2020/08/28 1,403 1,420 1,403 1,406 2,600
2020/08/27 1,418 1,425 1,403 1,403 4,600
2020/08/26 1,429 1,429 1,406 1,409 6,300
2020/08/25 1,420 1,433 1,405 1,410 6,900
2020/08/24 1,410 1,410 1,397 1,397 4,100
2020/08/21 1,401 1,419 1,401 1,407 1,300
2020/08/20 1,400 1,417 1,398 1,400 3,200
2020/08/19 1,405 1,410 1,401 1,401 4,500
2020/08/18 1,440 1,453 1,410 1,410 3,100
2020/08/17 1,455 1,469 1,446 1,449 900
2020/08/14 1,451 1,478 1,451 1,460 3,500
2020/08/13 1,440 1,464 1,440 1,464 2,400
2020/08/12 1,476 1,476 1,403 1,441 7,400
2020/08/11 1,468 1,477 1,454 1,475 4,600
2020/08/07 1,380 1,468 1,372 1,468 6,200
2020/08/06 1,371 1,394 1,371 1,380 2,500
2020/08/05 1,340 1,381 1,340 1,381 1,400
2020/08/04 1,320 1,340 1,320 1,340 2,200
2020/08/03 1,311 1,330 1,300 1,300 6,400
2020/07/31 1,380 1,380 1,330 1,330 11,500
2020/07/30 1,400 1,402 1,387 1,387 3,700
2020/07/29 1,403 1,406 1,401 1,402 2,100
2020/07/28 1,412 1,413 1,403 1,412 2,000
2020/07/27 1,402 1,418 1,402 1,410 3,200
2020/07/22 1,420 1,420 1,410 1,416 2,300
2020/07/21 1,401 1,412 1,400 1,408 1,400
2020/07/20 1,401 1,405 1,400 1,404 1,900
2020/07/17 1,400 1,401 1,400 1,400 1,700
2020/07/16 1,400 1,410 1,400 1,401 2,600
2020/07/15 1,411 1,415 1,400 1,400 6,600
2020/07/14 1,450 1,450 1,410 1,421 6,200
2020/07/13 1,460 1,480 1,460 1,461 6,100
2020/07/10 1,515 1,515 1,498 1,498 4,600
2020/07/09 1,527 1,527 1,515 1,515 600
2020/07/08 1,535 1,535 1,520 1,531 2,500
2020/07/07 1,532 1,536 1,527 1,527 1,100
2020/07/06 1,526 1,530 1,521 1,521 2,100
2020/07/03 1,530 1,533 1,530 1,532 3,100
2020/07/02 1,558 1,558 1,530 1,530 3,700
2020/07/01 1,542 1,554 1,540 1,540 2,900
2020/06/30 1,556 1,556 1,542 1,542 800
2020/06/29 1,553 1,566 1,542 1,552 3,700
2020/06/26 1,577 1,577 1,553 1,553 2,600
2020/06/25 1,569 1,569 1,537 1,542 3,200
2020/06/24 1,541 1,574 1,540 1,540 3,500
2020/06/23 1,567 1,570 1,545 1,546 3,900
2020/06/22 1,570 1,602 1,567 1,567 4,400
2020/06/19 1,553 1,570 1,553 1,570 1,400
2020/06/18 1,565 1,568 1,553 1,567 3,200
2020/06/17 1,534 1,568 1,534 1,568 4,000
2020/06/16 1,513 1,546 1,513 1,540 3,600
2020/06/15 1,508 1,527 1,508 1,512 2,500
2020/06/12 1,500 1,514 1,499 1,504 6,200
2020/06/11 1,570 1,570 1,540 1,540 5,100
2020/06/10 1,554 1,566 1,554 1,555 1,100
2020/06/09 1,574 1,574 1,553 1,554 4,500
2020/06/08 1,556 1,570 1,556 1,560 3,300
2020/06/05 1,541 1,556 1,541 1,551 1,900
2020/06/04 1,570 1,579 1,564 1,564 2,800
2020/06/03 1,576 1,588 1,573 1,579 3,200
2020/06/02 1,583 1,584 1,567 1,579 2,700
2020/06/01 1,584 1,584 1,554 1,569 3,100
2020/05/29 1,560 1,582 1,552 1,560 3,600
2020/05/28 1,585 1,595 1,560 1,560 6,100
2020/05/27 1,610 1,610 1,581 1,585 5,400
2020/05/26 1,597 1,615 1,568 1,615 15,600
2020/05/25 1,503 1,560 1,503 1,558 8,600
2020/05/22 1,476 1,495 1,476 1,487 2,500
2020/05/21 1,482 1,488 1,480 1,486 2,700
2020/05/20 1,476 1,500 1,476 1,484 4,600
2020/05/19 1,484 1,497 1,464 1,484 6,900
2020/05/18 1,467 1,490 1,452 1,473 8,900
2020/05/15 1,527 1,527 1,464 1,466 11,200
2020/05/14 1,520 1,520 1,508 1,509 5,000
2020/05/13 1,502 1,528 1,501 1,527 5,400
2020/05/12 1,500 1,530 1,500 1,504 5,800
2020/05/11 1,423 1,527 1,423 1,527 18,300
2020/05/08 1,395 1,439 1,395 1,418 8,600
2020/05/07 1,454 1,454 1,388 1,395 6,500
2020/05/01 1,383 1,470 1,363 1,396 12,700
2020/04/30 1,350 1,390 1,350 1,383 8,600
2020/04/28 1,330 1,350 1,330 1,350 5,400
2020/04/27 1,320 1,330 1,309 1,330 4,600
2020/04/24 1,333 1,333 1,315 1,315 4,500
2020/04/23 1,280 1,330 1,280 1,313 3,300
2020/04/22 1,324 1,324 1,279 1,280 10,900
2020/04/21 1,355 1,355 1,330 1,330 3,900
2020/04/20 1,332 1,352 1,330 1,348 6,500
2020/04/17 1,329 1,349 1,329 1,332 3,400
2020/04/16 1,330 1,353 1,330 1,330 4,600
2020/04/15 1,318 1,351 1,317 1,331 7,300
2020/04/14 1,311 1,326 1,311 1,317 3,700
2020/04/13 1,331 1,336 1,312 1,314 2,500
2020/04/10 1,332 1,332 1,300 1,330 6,300
2020/04/09 1,358 1,358 1,314 1,338 4,400
2020/04/08 1,265 1,360 1,265 1,342 12,900
2020/04/07 1,250 1,258 1,220 1,258 9,900
2020/04/06 1,150 1,200 1,130 1,185 23,600
2020/04/03 1,286 1,288 1,200 1,200 27,800
2020/04/02 1,320 1,327 1,295 1,295 21,200
2020/04/01 1,410 1,410 1,351 1,351 18,000
2020/03/31 1,425 1,460 1,410 1,410 16,100
2020/03/30 1,425 1,446 1,408 1,420 53,000
2020/03/27 1,688 1,700 1,672 1,697 37,200
2020/03/26 1,710 1,710 1,633 1,688 14,700
2020/03/25 1,720 1,720 1,651 1,700 21,300
2020/03/24 1,575 1,641 1,575 1,616 19,400
2020/03/23 1,550 1,573 1,532 1,573 15,700
2020/03/19 1,545 1,580 1,526 1,580 19,500
2020/03/18 1,491 1,543 1,457 1,515 17,600
2020/03/17 1,350 1,480 1,350 1,431 20,800
2020/03/16 1,410 1,439 1,405 1,409 14,200
2020/03/13 1,400 1,445 1,348 1,384 37,500
2020/03/12 1,501 1,511 1,430 1,468 33,000
2020/03/11 1,532 1,597 1,532 1,549 11,600
2020/03/10 1,465 1,541 1,412 1,521 38,400
2020/03/09 1,520 1,550 1,501 1,535 35,700
2020/03/06 1,660 1,672 1,602 1,605 19,400
2020/03/05 1,692 1,697 1,653 1,667 10,800
2020/03/04 1,651 1,651 1,623 1,637 12,200
2020/03/03 1,739 1,750 1,658 1,658 26,800
2020/03/02 1,500 1,699 1,500 1,640 37,900
2020/02/28 1,510 1,583 1,502 1,511 62,400
2020/02/27 1,721 1,729 1,670 1,670 31,200
2020/02/26 1,734 1,748 1,717 1,748 37,300
2020/02/25 1,750 1,780 1,732 1,780 42,600
2020/02/21 1,808 1,837 1,801 1,836 12,300
2020/02/20 1,825 1,848 1,813 1,820 8,600
2020/02/19 1,820 1,847 1,801 1,821 19,300
2020/02/18 1,855 1,864 1,809 1,821 25,200
2020/02/17 1,925 1,925 1,860 1,865 22,600
2020/02/14 1,963 1,978 1,935 1,935 12,300
2020/02/13 1,951 1,980 1,951 1,963 8,000
2020/02/12 1,952 1,980 1,949 1,950 5,400
2020/02/10 1,960 1,963 1,940 1,952 5,200
2020/02/07 1,971 1,971 1,956 1,967 4,100
2020/02/06 1,982 1,982 1,972 1,972 4,200
2020/02/05 1,932 1,960 1,930 1,959 4,300
2020/02/04 1,914 1,934 1,905 1,932 5,500
2020/02/03 1,885 1,905 1,870 1,905 12,000
2020/01/31 1,900 1,919 1,900 1,905 4,500
2020/01/30 1,920 1,934 1,901 1,901 7,000
2020/01/29 1,907 1,939 1,907 1,918 6,200
2020/01/28 1,920 1,923 1,900 1,917 15,100
2020/01/27 1,952 1,979 1,945 1,945 13,700
2020/01/24 1,995 1,999 1,991 1,995 3,300
2020/01/23 1,998 1,998 1,991 1,995 5,200
2020/01/22 1,987 1,999 1,987 1,998 4,200
2020/01/21 1,977 1,987 1,972 1,987 7,400
2020/01/20 1,961 1,984 1,960 1,967 8,000
2020/01/17 2,008 2,014 1,916 1,981 16,400
2020/01/16 1,979 2,008 1,979 2,006 10,000
2020/01/15 1,950 1,979 1,944 1,979 6,500
2020/01/14 1,919 1,950 1,915 1,950 9,400
2020/01/10 1,898 1,920 1,898 1,913 11,000
2020/01/09 1,880 1,898 1,880 1,896 9,000
2020/01/08 1,876 1,876 1,854 1,876 10,400
2020/01/07 1,879 1,884 1,875 1,878 6,800
2020/01/06 1,875 1,879 1,862 1,874 9,600

このページの先頭へ