2475 WDBホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,218	2,232	2,213	2,219	11,700	2,219
2022-12-29	2,153	2,207	2,146	2,206	22,000	2,206
2022-12-28	2,133	2,154	2,125	2,154	19,600	2,154
2022-12-27	2,117	2,136	2,102	2,133	9,100	2,133
2022-12-26	2,079	2,102	2,079	2,102	13,300	2,102
2022-12-23	2,075	2,079	2,053	2,067	37,300	2,067
2022-12-22	2,086	2,094	2,070	2,087	32,100	2,087
2022-12-21	2,112	2,121	2,070	2,083	26,500	2,083
2022-12-20	2,145	2,155	2,100	2,114	36,400	2,114
2022-12-19	2,149	2,150	2,130	2,145	20,200	2,145
2022-12-16	2,168	2,168	2,140	2,149	41,400	2,149
2022-12-15	2,200	2,202	2,192	2,192	17,900	2,192
2022-12-14	2,227	2,229	2,197	2,202	35,500	2,202
2022-12-13	2,227	2,265	2,211	2,221	35,200	2,221
2022-12-12	2,220	2,229	2,204	2,209	29,200	2,209
2022-12-09	2,211	2,256	2,211	2,256	22,200	2,256
2022-12-08	2,255	2,255	2,220	2,236	25,600	2,236
2022-12-07	2,250	2,298	2,241	2,270	25,200	2,270
2022-12-06	2,285	2,285	2,258	2,258	20,700	2,258
2022-12-05	2,312	2,312	2,283	2,300	23,300	2,300
2022-12-02	2,325	2,333	2,281	2,316	36,100	2,316
2022-12-01	2,380	2,388	2,343	2,343	40,500	2,343
2022-11-30	2,421	2,428	2,372	2,377	50,000	2,377
2022-11-29	2,479	2,479	2,440	2,469	21,300	2,469
2022-11-28	2,495	2,501	2,460	2,483	44,300	2,483
2022-11-25	2,541	2,548	2,501	2,512	22,500	2,512
2022-11-24	2,478	2,525	2,478	2,524	24,700	2,524
2022-11-22	2,521	2,521	2,466	2,478	31,900	2,478
2022-11-21	2,487	2,524	2,471	2,521	20,200	2,521
2022-11-18	2,568	2,568	2,476	2,487	61,800	2,487
2022-11-17	2,559	2,583	2,546	2,569	21,400	2,569
2022-11-16	2,523	2,573	2,511	2,549	23,000	2,549
2022-11-15	2,586	2,586	2,507	2,518	26,600	2,518
2022-11-14	2,542	2,599	2,540	2,546	25,600	2,546
2022-11-11	2,523	2,587	2,523	2,583	15,500	2,583
2022-11-10	2,535	2,535	2,504	2,519	9,700	2,519
2022-11-09	2,573	2,584	2,549	2,555	9,100	2,555
2022-11-08	2,549	2,568	2,534	2,561	14,300	2,561
2022-11-07	2,500	2,551	2,500	2,547	9,800	2,547
2022-11-04	2,500	2,538	2,500	2,530	17,700	2,530
2022-11-02	2,543	2,579	2,510	2,550	18,000	2,550
2022-11-01	2,591	2,599	2,548	2,560	11,600	2,560
2022-10-31	2,455	2,577	2,455	2,566	23,200	2,566
2022-10-28	2,429	2,487	2,388	2,455	104,100	2,455
2022-10-27	2,537	2,537	2,468	2,475	14,000	2,475
2022-10-26	2,518	2,563	2,518	2,537	15,000	2,537
2022-10-25	2,495	2,511	2,475	2,499	11,500	2,499
2022-10-24	2,469	2,493	2,449	2,449	9,400	2,449
2022-10-21	2,445	2,461	2,432	2,436	7,500	2,436
2022-10-20	2,431	2,452	2,416	2,445	11,600	2,445
2022-10-19	2,444	2,461	2,427	2,433	9,200	2,433
2022-10-18	2,463	2,474	2,443	2,464	10,600	2,464
2022-10-17	2,430	2,450	2,412	2,427	15,000	2,427
2022-10-14	2,431	2,463	2,419	2,450	22,100	2,450
2022-10-13	2,465	2,465	2,373	2,376	21,300	2,376
2022-10-12	2,526	2,526	2,465	2,465	17,200	2,465
2022-10-11	2,506	2,530	2,476	2,476	23,700	2,476
2022-10-07	2,539	2,594	2,522	2,556	12,600	2,556
2022-10-06	2,594	2,612	2,577	2,577	13,800	2,577
2022-10-05	2,563	2,597	2,563	2,590	12,200	2,590
2022-10-04	2,508	2,574	2,508	2,563	22,400	2,563
2022-10-03	2,398	2,475	2,375	2,448	12,400	2,448
2022-09-30	2,465	2,474	2,384	2,398	26,600	2,398
2022-09-29	2,450	2,470	2,440	2,461	14,100	2,461
2022-09-28	2,419	2,440	2,352	2,440	21,700	2,440
2022-09-27	2,443	2,443	2,405	2,419	10,400	2,419
2022-09-26	2,538	2,538	2,414	2,414	16,700	2,414
2022-09-22	2,566	2,588	2,533	2,551	21,200	2,551
2022-09-21	2,632	2,632	2,532	2,565	22,300	2,565
2022-09-20	2,596	2,639	2,596	2,623	15,000	2,623
2022-09-16	2,628	2,648	2,595	2,595	19,500	2,595
2022-09-15	2,584	2,609	2,563	2,609	11,400	2,609
2022-09-14	2,629	2,634	2,595	2,596	16,500	2,596
2022-09-13	2,652	2,686	2,647	2,673	7,800	2,673
2022-09-12	2,640	2,650	2,623	2,650	6,400	2,650
2022-09-09	2,626	2,658	2,626	2,639	24,700	2,639
2022-09-08	2,574	2,636	2,574	2,636	16,600	2,636
2022-09-07	2,595	2,595	2,550	2,556	17,300	2,556
2022-09-06	2,545	2,610	2,545	2,592	26,300	2,592
2022-09-05	2,551	2,562	2,520	2,539	15,600	2,539
2022-09-02	2,542	2,555	2,520	2,551	20,900	2,551
2022-09-01	2,551	2,560	2,534	2,539	19,100	2,539
2022-08-31	2,570	2,597	2,549	2,577	18,800	2,577
2022-08-30	2,549	2,577	2,537	2,567	13,600	2,567
2022-08-29	2,513	2,543	2,499	2,509	20,400	2,509
2022-08-26	2,600	2,620	2,584	2,584	16,000	2,584
2022-08-25	2,615	2,620	2,593	2,612	10,500	2,612
2022-08-24	2,575	2,580	2,541	2,565	9,200	2,565
2022-08-23	2,519	2,561	2,497	2,550	16,200	2,550
2022-08-22	2,480	2,515	2,477	2,510	9,500	2,510
2022-08-19	2,485	2,521	2,485	2,499	14,700	2,499
2022-08-18	2,549	2,549	2,455	2,485	14,100	2,485
2022-08-17	2,618	2,626	2,536	2,549	14,900	2,549
2022-08-16	2,648	2,648	2,602	2,621	11,300	2,621
2022-08-15	2,604	2,634	2,601	2,634	13,600	2,634
2022-08-12	2,560	2,631	2,560	2,604	18,500	2,604
2022-08-10	2,577	2,594	2,534	2,538	14,700	2,538
2022-08-09	2,572	2,596	2,562	2,577	18,200	2,577
2022-08-08	2,618	2,618	2,554	2,572	35,500	2,572
2022-08-05	2,558	2,619	2,558	2,618	24,300	2,618
2022-08-04	2,576	2,587	2,550	2,583	25,200	2,583
2022-08-03	2,551	2,581	2,526	2,526	15,900	2,526
2022-08-02	2,592	2,592	2,555	2,565	16,000	2,565
2022-08-01	2,548	2,593	2,548	2,592	10,900	2,592
2022-07-29	2,582	2,585	2,538	2,544	10,200	2,544
2022-07-28	2,592	2,592	2,539	2,573	13,000	2,573
2022-07-27	2,563	2,623	2,558	2,577	37,900	2,577
2022-07-26	2,549	2,582	2,536	2,550	7,800	2,550
2022-07-25	2,597	2,600	2,539	2,549	17,700	2,549
2022-07-22	2,572	2,591	2,550	2,576	21,200	2,576
2022-07-21	2,537	2,612	2,537	2,571	27,600	2,571
2022-07-20	2,536	2,549	2,517	2,525	22,200	2,525
2022-07-19	2,503	2,519	2,481	2,506	21,400	2,506
2022-07-15	2,469	2,512	2,468	2,499	22,800	2,499
2022-07-14	2,425	2,466	2,410	2,445	10,300	2,445
2022-07-13	2,456	2,461	2,414	2,431	13,800	2,431
2022-07-12	2,447	2,486	2,441	2,456	28,500	2,456
2022-07-11	2,365	2,517	2,365	2,497	44,900	2,497
2022-07-08	2,396	2,396	2,341	2,341	21,400	2,341
2022-07-07	2,379	2,416	2,355	2,397	15,500	2,397
2022-07-06	2,353	2,370	2,342	2,361	16,200	2,361
2022-07-05	2,344	2,365	2,339	2,353	14,700	2,353
2022-07-04	2,335	2,353	2,313	2,344	12,000	2,344
2022-07-01	2,301	2,332	2,298	2,320	21,200	2,320
2022-06-30	2,370	2,380	2,290	2,301	22,300	2,301
2022-06-29	2,271	2,370	2,255	2,370	54,100	2,370
2022-06-28	2,269	2,271	2,236	2,271	14,900	2,271
2022-06-27	2,237	2,278	2,231	2,257	18,200	2,257
2022-06-24	2,178	2,215	2,178	2,215	12,600	2,215
2022-06-23	2,135	2,185	2,135	2,183	5,500	2,183
2022-06-22	2,150	2,151	2,109	2,116	15,300	2,116
2022-06-21	2,074	2,157	2,074	2,134	16,800	2,134
2022-06-20	2,097	2,139	2,063	2,074	22,900	2,074
2022-06-17	2,127	2,127	2,087	2,092	63,900	2,092
2022-06-16	2,185	2,206	2,167	2,170	15,500	2,170
2022-06-15	2,230	2,245	2,184	2,184	18,100	2,184
2022-06-14	2,215	2,255	2,208	2,228	20,500	2,228
2022-06-13	2,280	2,280	2,225	2,241	19,300	2,241
2022-06-10	2,318	2,332	2,288	2,304	18,700	2,304
2022-06-09	2,314	2,341	2,308	2,317	11,500	2,317
2022-06-08	2,268	2,329	2,250	2,318	24,600	2,318
2022-06-07	2,293	2,296	2,276	2,278	14,400	2,278
2022-06-06	2,280	2,312	2,262	2,293	23,900	2,293
2022-06-03	2,278	2,309	2,266	2,304	28,400	2,304
2022-06-02	2,321	2,321	2,262	2,278	17,900	2,278
2022-06-01	2,317	2,322	2,290	2,308	21,700	2,308
2022-05-31	2,320	2,320	2,269	2,280	28,400	2,280
2022-05-30	2,269	2,349	2,250	2,349	55,300	2,349
2022-05-27	2,280	2,280	2,225	2,231	20,200	2,231
2022-05-26	2,221	2,269	2,212	2,236	19,600	2,236
2022-05-25	2,298	2,298	2,225	2,232	23,600	2,232
2022-05-24	2,345	2,345	2,280	2,280	16,200	2,280
2022-05-23	2,318	2,355	2,318	2,350	14,200	2,350
2022-05-20	2,255	2,318	2,255	2,318	20,100	2,318
2022-05-19	2,288	2,288	2,252	2,255	18,200	2,255
2022-05-18	2,362	2,362	2,295	2,296	17,900	2,296
2022-05-17	2,287	2,385	2,287	2,338	22,400	2,338
2022-05-16	2,282	2,396	2,232	2,290	48,000	2,290
2022-05-13	2,519	2,604	2,519	2,582	18,200	2,582
2022-05-12	2,566	2,567	2,519	2,519	20,700	2,519
2022-05-11	2,540	2,589	2,536	2,566	19,600	2,566
2022-05-10	2,651	2,651	2,542	2,584	20,600	2,584
2022-05-09	2,734	2,734	2,651	2,651	9,900	2,651
2022-05-06	2,722	2,735	2,668	2,702	11,700	2,702
2022-05-02	2,700	2,761	2,700	2,722	10,600	2,722
2022-04-28	2,805	2,805	2,700	2,735	27,000	2,735
2022-04-27	2,655	2,745	2,603	2,733	65,200	2,733
2022-04-26	2,720	2,726	2,696	2,720	34,400	2,720
2022-04-25	2,721	2,725	2,676	2,685	22,300	2,685
2022-04-22	2,809	2,812	2,764	2,771	20,700	2,771
2022-04-21	2,843	2,846	2,791	2,809	19,400	2,809
2022-04-20	2,797	2,873	2,786	2,828	42,100	2,828
2022-04-19	2,724	2,785	2,724	2,765	26,000	2,765
2022-04-18	2,730	2,746	2,678	2,693	24,300	2,693
2022-04-15	2,765	2,773	2,723	2,730	16,900	2,730
2022-04-14	2,749	2,783	2,742	2,775	21,200	2,775
2022-04-13	2,689	2,728	2,663	2,723	26,700	2,723
2022-04-12	2,623	2,761	2,596	2,689	58,000	2,689
2022-04-11	2,603	2,613	2,562	2,583	27,600	2,583
2022-04-08	2,665	2,676	2,628	2,641	45,400	2,641
2022-04-07	2,662	2,663	2,632	2,641	29,100	2,641
2022-04-06	2,755	2,755	2,680	2,694	17,500	2,694
2022-04-05	2,777	2,777	2,714	2,746	20,200	2,746
2022-04-04	2,709	2,731	2,709	2,727	19,100	2,727
2022-04-01	2,701	2,713	2,687	2,710	17,700	2,710
2022-03-31	2,721	2,721	2,693	2,716	22,400	2,716
2022-03-30	2,725	2,726	2,645	2,726	28,700	2,726
2022-03-29	2,681	2,726	2,637	2,726	81,100	2,726
2022-03-28	2,683	2,689	2,624	2,639	47,000	2,639
2022-03-25	2,694	2,696	2,661	2,683	61,800	2,683
2022-03-24	2,636	2,694	2,621	2,694	31,400	2,694
2022-03-23	2,613	2,660	2,585	2,657	29,100	2,657
2022-03-22	2,662	2,662	2,562	2,589	47,300	2,589
2022-03-18	2,568	2,637	2,565	2,621	34,100	2,621
2022-03-17	2,582	2,582	2,509	2,559	28,300	2,559
2022-03-16	2,532	2,538	2,505	2,528	21,500	2,528
2022-03-15	2,457	2,511	2,432	2,507	19,200	2,507
2022-03-14	2,442	2,461	2,402	2,444	24,800	2,444
2022-03-11	2,438	2,463	2,392	2,414	30,500	2,414
2022-03-10	2,397	2,460	2,391	2,455	29,600	2,455
2022-03-09	2,365	2,365	2,316	2,325	29,500	2,325
2022-03-08	2,364	2,402	2,312	2,358	51,200	2,358
2022-03-07	2,394	2,416	2,337	2,364	32,100	2,364
2022-03-04	2,565	2,569	2,444	2,444	24,800	2,444
2022-03-03	2,577	2,590	2,548	2,565	13,700	2,565
2022-03-02	2,600	2,600	2,537	2,552	22,500	2,552
2022-03-01	2,600	2,616	2,584	2,600	21,100	2,600
2022-02-28	2,603	2,625	2,595	2,601	23,900	2,601
2022-02-25	2,618	2,668	2,608	2,643	30,700	2,643
2022-02-24	2,626	2,658	2,591	2,609	28,000	2,609
2022-02-22	2,631	2,656	2,621	2,621	14,200	2,621
2022-02-21	2,620	2,702	2,620	2,668	6,400	2,668
2022-02-18	2,635	2,681	2,622	2,654	25,100	2,654
2022-02-17	2,751	2,761	2,684	2,692	23,400	2,692
2022-02-16	2,772	2,804	2,760	2,764	33,000	2,764
2022-02-15	2,776	2,806	2,730	2,772	21,300	2,772
2022-02-14	2,786	2,786	2,727	2,755	16,100	2,755
2022-02-10	2,840	2,840	2,777	2,836	18,900	2,836
2022-02-09	2,802	2,848	2,780	2,840	23,500	2,840
2022-02-08	2,905	2,905	2,778	2,780	23,100	2,780
2022-02-07	2,803	2,843	2,767	2,805	50,000	2,805
2022-02-04	2,848	2,918	2,832	2,903	34,000	2,903
2022-02-03	2,855	2,855	2,776	2,834	23,900	2,834
2022-02-02	2,752	2,840	2,751	2,829	14,000	2,829
2022-02-01	2,733	2,760	2,725	2,729	12,400	2,729
2022-01-31	2,654	2,733	2,654	2,695	12,600	2,695
2022-01-28	2,628	2,703	2,628	2,686	16,100	2,686
2022-01-27	2,751	2,753	2,619	2,628	29,100	2,628
2022-01-26	2,710	2,725	2,686	2,701	14,000	2,701
2022-01-25	2,807	2,807	2,703	2,711	14,100	2,711
2022-01-24	2,794	2,794	2,723	2,779	11,100	2,779
2022-01-21	2,756	2,800	2,727	2,794	20,800	2,794
2022-01-20	2,760	2,810	2,760	2,790	19,600	2,790
2022-01-19	2,870	2,921	2,756	2,763	20,500	2,763
2022-01-18	2,912	2,998	2,897	2,921	40,300	2,921
2022-01-17	2,992	2,992	2,874	2,883	14,000	2,883
2022-01-14	3,010	3,045	2,949	2,954	47,800	2,954
2022-01-13	3,140	3,140	2,987	2,987	25,300	2,987
2022-01-12	2,919	3,180	2,897	3,145	54,000	3,145
2022-01-11	2,902	2,921	2,829	2,836	26,900	2,836
2022-01-07	2,957	3,000	2,912	2,930	21,200	2,930
2022-01-06	2,990	2,992	2,944	2,944	16,000	2,944
2022-01-05	3,100	3,100	3,020	3,045	12,800	3,045
2022-01-04	3,115	3,185	3,060	3,075	10,600	3,075

分割・併合履歴： [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2006-09-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31