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
2023/12/29 2,724 2,767 2,724 2,757 6,200
2023/12/28 2,676 2,749 2,676 2,724 13,100
2023/12/27 2,662 2,696 2,662 2,684 6,600
2023/12/26 2,670 2,679 2,663 2,670 5,000
2023/12/25 2,668 2,680 2,662 2,663 7,500
2023/12/22 2,661 2,675 2,655 2,671 3,200
2023/12/21 2,651 2,679 2,651 2,660 4,800
2023/12/20 2,659 2,672 2,652 2,654 5,600
2023/12/19 2,668 2,668 2,652 2,652 2,100
2023/12/18 2,651 2,670 2,650 2,650 3,300
2023/12/15 2,653 2,672 2,653 2,668 2,100
2023/12/14 2,665 2,678 2,652 2,652 2,400
2023/12/13 2,670 2,677 2,663 2,670 4,900
2023/12/12 2,654 2,666 2,651 2,666 1,900
2023/12/11 2,643 2,663 2,637 2,654 2,900
2023/12/08 2,673 2,673 2,649 2,649 2,600
2023/12/07 2,658 2,674 2,654 2,656 3,800
2023/12/06 2,658 2,679 2,653 2,672 5,800
2023/12/05 2,653 2,669 2,650 2,664 3,300
2023/12/04 2,680 2,680 2,655 2,667 3,400
2023/12/01 2,665 2,693 2,665 2,675 9,100
2023/11/30 2,659 2,668 2,653 2,665 2,600
2023/11/29 2,644 2,665 2,644 2,656 3,200
2023/11/28 2,641 2,655 2,638 2,644 4,500
2023/11/27 2,650 2,658 2,627 2,641 8,800
2023/11/24 2,692 2,693 2,668 2,675 4,900
2023/11/22 2,640 2,668 2,632 2,668 6,100
2023/11/21 2,678 2,684 2,631 2,634 11,700
2023/11/20 2,700 2,700 2,639 2,682 10,200
2023/11/17 2,704 2,734 2,699 2,708 5,500
2023/11/16 2,719 2,752 2,695 2,695 9,000
2023/11/15 2,688 2,747 2,688 2,745 15,000
2023/11/14 2,696 2,699 2,685 2,685 6,200
2023/11/13 2,645 2,692 2,645 2,684 5,500
2023/11/10 2,650 2,695 2,640 2,695 6,300
2023/11/09 2,667 2,667 2,640 2,640 2,800
2023/11/08 2,667 2,667 2,650 2,665 2,300
2023/11/07 2,663 2,680 2,658 2,667 3,800
2023/11/06 2,647 2,665 2,627 2,653 6,200
2023/11/02 2,638 2,642 2,617 2,642 3,300
2023/11/01 2,582 2,638 2,582 2,629 3,800
2023/10/31 2,580 2,611 2,577 2,585 2,300
2023/10/30 2,572 2,590 2,569 2,572 4,000
2023/10/27 2,572 2,572 2,553 2,569 1,500
2023/10/26 2,570 2,579 2,550 2,551 2,800
2023/10/25 2,552 2,579 2,531 2,570 2,300
2023/10/24 2,531 2,551 2,515 2,551 5,100
2023/10/23 2,565 2,578 2,525 2,525 6,700
2023/10/20 2,574 2,593 2,574 2,578 2,500
2023/10/19 2,601 2,605 2,574 2,574 2,700
2023/10/18 2,611 2,617 2,552 2,601 5,700
2023/10/17 2,601 2,631 2,592 2,600 2,700
2023/10/16 2,622 2,640 2,580 2,586 8,700
2023/10/13 2,683 2,683 2,657 2,657 3,300
2023/10/12 2,640 2,685 2,640 2,673 5,200
2023/10/11 2,657 2,657 2,639 2,643 1,100
2023/10/10 2,604 2,656 2,604 2,635 5,600
2023/10/06 2,620 2,659 2,616 2,634 5,700
2023/10/05 2,560 2,624 2,550 2,620 4,500
2023/10/04 2,603 2,608 2,500 2,560 9,500
2023/10/03 2,638 2,638 2,603 2,610 6,800
2023/10/02 2,635 2,657 2,635 2,638 1,900
2023/09/29 2,655 2,669 2,634 2,641 2,900
2023/09/28 2,660 2,672 2,631 2,639 3,100
2023/09/27 2,666 2,669 2,621 2,665 4,500
2023/09/26 2,669 2,675 2,643 2,655 3,000
2023/09/25 2,618 2,676 2,618 2,655 5,300
2023/09/22 2,590 2,618 2,586 2,603 2,700
2023/09/21 2,602 2,617 2,588 2,588 4,400
2023/09/20 2,614 2,638 2,601 2,610 3,300
2023/09/19 2,635 2,635 2,609 2,614 3,600
2023/09/15 2,631 2,645 2,577 2,614 5,000
2023/09/14 2,609 2,618 2,582 2,606 4,500
2023/09/13 2,613 2,627 2,600 2,602 5,100
2023/09/12 2,658 2,685 2,635 2,635 3,800
2023/09/11 2,691 2,697 2,658 2,658 2,400
2023/09/08 2,676 2,681 2,667 2,672 1,600
2023/09/07 2,682 2,698 2,676 2,676 3,500
2023/09/06 2,682 2,695 2,676 2,682 1,700
2023/09/05 2,698 2,698 2,681 2,682 3,700
2023/09/04 2,690 2,701 2,671 2,698 5,700
2023/09/01 2,687 2,695 2,680 2,689 4,200
2023/08/31 2,675 2,697 2,658 2,695 3,700
2023/08/30 2,668 2,699 2,660 2,680 2,500
2023/08/29 2,695 2,701 2,654 2,679 7,100
2023/08/28 2,733 2,733 2,690 2,695 5,300
2023/08/25 2,647 2,683 2,632 2,683 8,200
2023/08/24 2,591 2,651 2,567 2,649 9,800
2023/08/23 2,550 2,580 2,520 2,580 5,300
2023/08/22 2,517 2,568 2,488 2,568 7,100
2023/08/21 2,501 2,538 2,456 2,517 11,500
2023/08/18 2,588 2,597 2,550 2,550 7,400
2023/08/17 2,575 2,645 2,408 2,638 23,900
2023/08/16 2,685 2,685 2,597 2,600 15,800
2023/08/15 2,750 2,836 2,660 2,686 22,900
2023/08/14 2,650 2,730 2,630 2,730 11,200
2023/08/10 2,585 2,615 2,548 2,615 11,800
2023/08/09 2,564 2,589 2,506 2,535 8,900
2023/08/08 2,494 2,600 2,486 2,548 14,100
2023/08/07 2,455 2,490 2,441 2,470 8,700
2023/08/04 2,371 2,470 2,367 2,438 11,300
2023/08/03 2,339 2,385 2,339 2,369 4,200
2023/08/02 2,318 2,380 2,318 2,380 8,500
2023/08/01 2,313 2,318 2,305 2,310 3,300
2023/07/31 2,300 2,312 2,296 2,309 6,700
2023/07/28 2,258 2,284 2,258 2,284 7,400
2023/07/27 2,240 2,270 2,239 2,258 8,900
2023/07/26 2,246 2,248 2,243 2,248 6,600
2023/07/25 2,239 2,244 2,236 2,241 4,900
2023/07/24 2,235 2,235 2,230 2,230 2,400
2023/07/21 2,236 2,236 2,226 2,230 1,600
2023/07/20 2,231 2,237 2,202 2,224 4,800
2023/07/19 2,228 2,238 2,225 2,238 7,600
2023/07/18 2,224 2,224 2,216 2,224 1,800
2023/07/14 2,221 2,225 2,210 2,216 4,100
2023/07/13 2,215 2,221 2,215 2,219 1,100
2023/07/12 2,219 2,219 2,205 2,215 2,300
2023/07/11 2,209 2,219 2,200 2,214 2,200
2023/07/10 2,207 2,223 2,198 2,209 6,200
2023/07/07 2,200 2,219 2,200 2,207 3,000
2023/07/06 2,216 2,226 2,215 2,216 3,200
2023/07/05 2,218 2,228 2,218 2,225 3,400
2023/07/04 2,225 2,225 2,217 2,218 7,400
2023/07/03 2,220 2,225 2,215 2,217 7,300
2023/06/30 2,208 2,219 2,208 2,216 2,000
2023/06/29 2,196 2,218 2,196 2,210 2,900
2023/06/28 2,194 2,214 2,186 2,196 9,500
2023/06/27 2,196 2,197 2,169 2,186 4,900
2023/06/26 2,190 2,197 2,181 2,196 2,800
2023/06/23 2,178 2,193 2,171 2,193 5,200
2023/06/22 2,165 2,179 2,165 2,177 1,600
2023/06/21 2,168 2,179 2,164 2,164 3,800
2023/06/20 2,162 2,173 2,162 2,172 1,900
2023/06/19 2,161 2,178 2,161 2,174 2,800
2023/06/16 2,162 2,173 2,161 2,161 4,300
2023/06/15 2,169 2,169 2,161 2,163 2,900
2023/06/14 2,161 2,167 2,161 2,161 2,800
2023/06/13 2,173 2,173 2,159 2,161 2,700
2023/06/12 2,165 2,178 2,165 2,172 2,700
2023/06/09 2,177 2,182 2,169 2,175 2,600
2023/06/08 2,177 2,180 2,166 2,177 1,300
2023/06/07 2,179 2,179 2,164 2,177 2,900
2023/06/06 2,163 2,178 2,163 2,171 2,300
2023/06/05 2,168 2,184 2,161 2,163 3,300
2023/06/02 2,170 2,172 2,160 2,168 2,300
2023/06/01 2,138 2,178 2,138 2,154 2,800
2023/05/31 2,141 2,152 2,124 2,143 17,200
2023/05/30 2,161 2,166 2,150 2,152 10,500
2023/05/29 2,173 2,180 2,160 2,165 9,100
2023/05/26 2,185 2,186 2,171 2,173 2,200
2023/05/25 2,170 2,201 2,170 2,174 8,800
2023/05/24 2,187 2,188 2,171 2,188 3,900
2023/05/23 2,188 2,199 2,180 2,187 4,100
2023/05/22 2,212 2,212 2,186 2,188 2,300
2023/05/19 2,192 2,200 2,187 2,195 2,600
2023/05/18 2,187 2,200 2,175 2,182 8,600
2023/05/17 2,215 2,220 2,178 2,178 26,100
2023/05/16 2,222 2,225 2,215 2,215 5,200
2023/05/15 2,212 2,228 2,212 2,223 6,600
2023/05/12 2,210 2,230 2,210 2,230 9,900
2023/05/11 2,206 2,216 2,206 2,209 3,500
2023/05/10 2,215 2,215 2,211 2,214 3,400
2023/05/09 2,222 2,222 2,208 2,211 4,500
2023/05/08 2,198 2,208 2,189 2,208 6,000
2023/05/02 2,187 2,200 2,180 2,199 4,600
2023/05/01 2,201 2,201 2,177 2,188 8,600
2023/04/28 2,220 2,220 2,184 2,192 4,400
2023/04/27 2,175 2,232 2,175 2,193 6,800
2023/04/26 2,200 2,208 2,185 2,188 6,900
2023/04/25 2,213 2,219 2,200 2,200 5,200
2023/04/24 2,220 2,220 2,207 2,213 5,800
2023/04/21 2,232 2,235 2,211 2,213 6,200
2023/04/20 2,219 2,250 2,207 2,213 37,500
2023/04/19 2,193 2,193 2,180 2,180 4,900
2023/04/18 2,189 2,195 2,188 2,193 1,900
2023/04/17 2,188 2,195 2,188 2,188 1,500
2023/04/14 2,181 2,190 2,181 2,188 4,600
2023/04/13 2,194 2,194 2,182 2,188 4,100
2023/04/12 2,204 2,204 2,191 2,195 4,500
2023/04/11 2,188 2,207 2,188 2,193 9,100
2023/04/10 2,165 2,199 2,165 2,188 8,900
2023/04/07 2,162 2,169 2,162 2,164 2,800
2023/04/06 2,153 2,163 2,151 2,155 4,900
2023/04/05 2,175 2,178 2,148 2,160 5,700
2023/04/04 2,150 2,184 2,130 2,178 16,400
2023/04/03 2,169 2,173 2,125 2,150 16,900
2023/03/31 2,160 2,179 2,155 2,179 10,800
2023/03/30 2,131 2,179 2,130 2,145 41,400
2023/03/29 2,229 2,260 2,211 2,243 45,700
2023/03/28 2,235 2,244 2,225 2,229 19,300
2023/03/27 2,246 2,246 2,230 2,235 8,500
2023/03/24 2,198 2,236 2,198 2,236 15,800
2023/03/23 2,189 2,199 2,189 2,193 6,700
2023/03/22 2,201 2,203 2,186 2,189 13,800
2023/03/20 2,185 2,250 2,180 2,208 37,400
2023/03/17 2,195 2,214 2,182 2,183 10,700
2023/03/16 2,181 2,181 2,166 2,172 7,100
2023/03/15 2,168 2,207 2,168 2,191 13,000
2023/03/14 2,180 2,197 2,155 2,165 14,200
2023/03/13 2,193 2,214 2,155 2,198 22,900
2023/03/10 2,242 2,245 2,177 2,223 31,500
2023/03/09 2,249 2,256 2,242 2,244 10,400
2023/03/08 2,248 2,254 2,242 2,242 10,500
2023/03/07 2,240 2,257 2,240 2,244 6,400
2023/03/06 2,241 2,246 2,239 2,243 6,300
2023/03/03 2,276 2,276 2,220 2,247 21,500
2023/03/02 2,197 2,294 2,195 2,293 38,600
2023/03/01 2,186 2,196 2,181 2,191 8,300
2023/02/28 2,182 2,186 2,175 2,186 7,300
2023/02/27 2,171 2,186 2,171 2,180 8,900
2023/02/24 2,160 2,185 2,160 2,177 5,600
2023/02/22 2,199 2,199 2,143 2,158 19,400
2023/02/21 2,145 2,174 2,145 2,173 12,000
2023/02/20 2,125 2,150 2,120 2,142 10,800
2023/02/17 2,108 2,125 2,108 2,120 7,500
2023/02/16 2,110 2,119 2,109 2,111 6,800
2023/02/15 2,103 2,117 2,100 2,113 6,600
2023/02/14 2,097 2,118 2,097 2,113 7,900
2023/02/13 2,096 2,102 2,095 2,101 6,900
2023/02/10 2,099 2,103 2,094 2,096 3,700
2023/02/09 2,097 2,100 2,090 2,090 5,300
2023/02/08 2,100 2,100 2,082 2,097 7,900
2023/02/07 2,092 2,101 2,092 2,100 6,300
2023/02/06 2,104 2,104 2,092 2,104 5,400
2023/02/03 2,081 2,100 2,081 2,100 5,500
2023/02/02 2,081 2,095 2,081 2,088 5,600
2023/02/01 2,100 2,100 2,086 2,086 7,800
2023/01/31 2,067 2,091 2,067 2,085 7,000
2023/01/30 2,050 2,067 2,050 2,067 7,400
2023/01/27 2,047 2,050 2,035 2,050 6,700
2023/01/26 2,045 2,050 2,032 2,050 8,500
2023/01/25 2,017 2,034 2,016 2,034 4,200
2023/01/24 2,017 2,023 2,013 2,023 4,000
2023/01/23 2,020 2,026 2,013 2,017 2,900
2023/01/20 2,016 2,016 2,005 2,010 1,700
2023/01/19 2,015 2,020 1,994 2,016 3,500
2023/01/18 2,004 2,017 2,002 2,017 1,300
2023/01/17 2,003 2,004 1,995 2,004 8,500
2023/01/16 2,006 2,020 2,005 2,008 4,700
2023/01/13 2,024 2,044 2,021 2,021 4,500
2023/01/12 2,026 2,045 2,022 2,024 7,200
2023/01/11 2,015 2,020 2,009 2,020 6,400
2023/01/10 1,999 2,011 1,995 2,005 8,300
2023/01/06 1,999 1,999 1,990 1,997 4,400
2023/01/05 1,999 1,999 1,983 1,990 8,200
2023/01/04 1,979 1,984 1,972 1,977 8,100

このページの先頭へ