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
2026/06/26 2,860 2,871 2,852 2,871 3,000
2026/06/25 2,871 2,871 2,854 2,859 1,800
2026/06/24 2,855 2,868 2,855 2,856 3,100
2026/06/23 2,856 2,863 2,855 2,863 1,800
2026/06/22 2,859 2,867 2,857 2,863 2,300
2026/06/19 2,862 2,868 2,860 2,868 4,700
2026/06/18 2,858 2,863 2,858 2,862 3,100
2026/06/17 2,855 2,864 2,855 2,863 2,700
2026/06/16 2,865 2,865 2,858 2,860 6,100
2026/06/15 2,863 2,865 2,858 2,859 3,000
2026/06/12 2,850 2,865 2,850 2,863 3,200
2026/06/11 2,867 2,867 2,849 2,850 5,900
2026/06/10 2,856 2,871 2,855 2,867 5,000
2026/06/09 2,886 2,898 2,860 2,870 6,000
2026/06/08 2,862 2,910 2,862 2,886 8,700
2026/06/05 2,901 2,915 2,886 2,900 9,200
2026/06/04 2,900 2,908 2,900 2,905 3,800
2026/06/03 2,910 2,935 2,900 2,901 5,100
2026/06/02 2,927 2,927 2,911 2,911 3,800
2026/06/01 2,940 2,940 2,914 2,914 2,700
2026/05/29 2,940 2,949 2,916 2,946 2,400
2026/05/28 2,923 2,939 2,920 2,939 1,800
2026/05/27 2,921 2,944 2,920 2,923 900
2026/05/26 2,943 2,943 2,920 2,920 2,800
2026/05/25 2,956 2,956 2,920 2,940 3,700
2026/05/22 2,925 2,950 2,921 2,921 1,700
2026/05/21 2,926 2,929 2,924 2,925 1,700
2026/05/20 2,948 2,948 2,920 2,929 1,100
2026/05/19 2,916 2,963 2,916 2,933 5,900
2026/05/18 2,951 2,952 2,909 2,913 12,400
2026/05/15 2,965 2,980 2,962 2,963 1,000
2026/05/14 2,970 2,997 2,962 2,962 6,100
2026/05/13 2,977 2,992 2,963 2,992 5,300
2026/05/12 3,030 3,030 2,979 2,979 4,700
2026/05/11 3,015 3,015 2,971 2,996 4,000
2026/05/08 2,963 2,991 2,963 2,990 1,400
2026/05/07 2,972 2,987 2,960 2,974 4,300
2026/05/01 2,960 2,977 2,956 2,977 3,900
2026/04/30 2,960 2,971 2,960 2,971 900
2026/04/28 2,958 2,973 2,958 2,960 300
2026/04/27 2,970 2,970 2,956 2,958 3,000
2026/04/24 2,962 2,965 2,955 2,957 5,800
2026/04/23 2,969 2,970 2,961 2,961 2,700
2026/04/22 2,975 2,975 2,964 2,969 5,200
2026/04/21 2,987 2,987 2,971 2,975 2,300
2026/04/20 2,991 2,991 2,975 2,979 3,700
2026/04/17 3,030 3,035 2,977 2,980 4,600
2026/04/16 2,966 3,055 2,965 2,983 10,300
2026/04/15 2,962 2,980 2,962 2,970 1,400
2026/04/14 2,985 2,985 2,963 2,968 3,600
2026/04/13 2,990 2,990 2,983 2,983 1,800
2026/04/10 2,992 3,000 2,989 2,995 2,700
2026/04/09 2,995 3,000 2,995 2,999 1,400
2026/04/08 2,980 2,994 2,980 2,993 2,400
2026/04/07 2,967 2,983 2,963 2,983 4,500
2026/04/06 2,980 2,985 2,965 2,971 5,800
2026/04/03 2,961 2,977 2,961 2,977 1,800
2026/03/27 3,120 3,130 3,100 3,110 25,000
2026/03/26 3,130 3,140 3,120 3,130 12,300
2026/03/25 3,130 3,135 3,125 3,125 7,800
2026/03/24 3,130 3,135 3,125 3,130 3,600
2026/03/23 3,130 3,135 3,120 3,135 5,000
2026/03/19 3,150 3,150 3,135 3,140 5,000
2026/03/18 3,150 3,155 3,140 3,145 5,900
2026/03/17 3,140 3,155 3,140 3,150 4,100
2026/03/16 3,155 3,155 3,145 3,145 2,700
2026/03/13 3,150 3,165 3,150 3,155 1,900
2026/03/12 3,160 3,160 3,140 3,145 4,500
2026/03/11 3,185 3,190 3,160 3,160 2,500
2026/03/10 3,170 3,185 3,155 3,170 5,700
2026/03/09 3,145 3,155 3,120 3,140 8,200
2026/03/06 3,195 3,195 3,160 3,165 6,200
2026/03/05 3,160 3,200 3,160 3,195 7,800
2026/03/04 3,140 3,195 3,110 3,160 7,800
2026/03/03 3,210 3,225 3,180 3,190 14,700
2026/03/02 3,225 3,240 3,215 3,220 6,400
2026/02/27 3,230 3,235 3,215 3,235 5,400
2026/02/26 3,245 3,255 3,210 3,230 4,700
2026/02/25 3,240 3,250 3,205 3,250 4,800
2026/02/24 3,265 3,265 3,230 3,240 3,100
2026/02/20 3,260 3,265 3,250 3,255 2,600
2026/02/19 3,275 3,275 3,260 3,260 4,100
2026/02/18 3,280 3,285 3,270 3,270 3,000
2026/02/17 3,270 3,285 3,265 3,280 3,300
2026/02/16 3,275 3,280 3,270 3,270 3,000
2026/02/13 3,275 3,285 3,250 3,275 3,800
2026/02/12 3,235 3,275 3,230 3,275 4,100
2026/02/10 3,225 3,255 3,225 3,235 4,100
2026/02/09 3,225 3,240 3,225 3,225 3,200
2026/02/06 3,225 3,230 3,210 3,220 2,300
2026/02/05 3,215 3,230 3,215 3,225 1,600
2026/02/04 3,225 3,230 3,210 3,215 4,200
2026/02/03 3,230 3,230 3,210 3,225 2,000
2026/02/02 3,200 3,230 3,200 3,220 3,100
2026/01/30 3,205 3,215 3,200 3,200 2,500
2026/01/29 3,220 3,220 3,205 3,205 1,600
2026/01/28 3,235 3,245 3,220 3,220 3,100
2026/01/27 3,235 3,250 3,235 3,235 3,700
2026/01/26 3,240 3,250 3,230 3,235 3,100
2026/01/23 3,240 3,250 3,235 3,235 2,900
2026/01/22 3,225 3,245 3,225 3,240 1,400
2026/01/21 3,240 3,245 3,220 3,230 3,800
2026/01/20 3,240 3,245 3,235 3,240 4,300
2026/01/19 3,240 3,255 3,240 3,240 3,100
2026/01/16 3,255 3,265 3,240 3,245 4,400
2026/01/15 3,270 3,270 3,255 3,265 4,400
2026/01/14 3,275 3,290 3,270 3,270 4,600
2026/01/13 3,285 3,295 3,275 3,275 4,500
2026/01/09 3,280 3,290 3,275 3,275 4,000
2026/01/08 3,275 3,275 3,265 3,275 2,900
2026/01/07 3,260 3,270 3,255 3,265 3,400
2026/01/06 3,255 3,255 3,240 3,255 3,300
2026/01/05 3,270 3,275 3,235 3,235 5,900

このページの先頭へ