2475 WDBホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,760 | 1,770 | 1,653 | 1,684 | 22,400 | 1,684 |
| 2025-04-03 | 1,788 | 1,796 | 1,762 | 1,784 | 15,100 | 1,784 |
| 2025-04-02 | 1,837 | 1,837 | 1,806 | 1,807 | 7,300 | 1,807 |
| 2025-04-01 | 1,849 | 1,870 | 1,823 | 1,830 | 11,400 | 1,830 |
| 2025-03-31 | 1,863 | 1,874 | 1,830 | 1,849 | 18,000 | 1,849 |
| 2025-03-28 | 1,890 | 1,935 | 1,871 | 1,897 | 19,500 | 1,897 |
| 2025-03-27 | 1,909 | 1,935 | 1,905 | 1,935 | 28,000 | 1,935 |
| 2025-03-26 | 1,908 | 1,930 | 1,895 | 1,915 | 28,700 | 1,915 |
| 2025-03-25 | 1,863 | 1,908 | 1,863 | 1,908 | 19,400 | 1,908 |
| 2025-03-24 | 1,823 | 1,860 | 1,823 | 1,837 | 16,100 | 1,837 |
| 2025-03-21 | 1,832 | 1,865 | 1,784 | 1,784 | 21,900 | 1,784 |
| 2025-03-19 | 1,856 | 1,869 | 1,843 | 1,849 | 14,700 | 1,849 |
| 2025-03-18 | 1,869 | 1,899 | 1,845 | 1,852 | 14,900 | 1,852 |
| 2025-03-17 | 1,902 | 1,902 | 1,863 | 1,878 | 10,900 | 1,878 |
| 2025-03-14 | 1,909 | 1,916 | 1,880 | 1,900 | 17,700 | 1,900 |
| 2025-03-13 | 1,893 | 1,920 | 1,893 | 1,920 | 11,000 | 1,920 |
| 2025-03-12 | 1,860 | 1,911 | 1,860 | 1,893 | 21,800 | 1,893 |
| 2025-03-11 | 1,863 | 1,884 | 1,851 | 1,865 | 16,000 | 1,865 |
| 2025-03-10 | 1,863 | 1,915 | 1,863 | 1,885 | 15,300 | 1,885 |
| 2025-03-07 | 1,863 | 1,884 | 1,848 | 1,863 | 17,800 | 1,863 |
| 2025-03-06 | 1,883 | 1,887 | 1,830 | 1,880 | 21,100 | 1,880 |
| 2025-03-05 | 1,831 | 1,861 | 1,800 | 1,849 | 16,800 | 1,849 |
| 2025-03-04 | 1,839 | 1,880 | 1,817 | 1,817 | 20,200 | 1,817 |
| 2025-03-03 | 1,828 | 1,853 | 1,823 | 1,844 | 13,600 | 1,844 |
| 2025-02-28 | 1,820 | 1,848 | 1,774 | 1,788 | 19,500 | 1,788 |
| 2025-02-27 | 1,798 | 1,819 | 1,785 | 1,815 | 10,300 | 1,815 |
| 2025-02-26 | 1,781 | 1,800 | 1,770 | 1,783 | 13,200 | 1,783 |
| 2025-02-25 | 1,766 | 1,819 | 1,760 | 1,798 | 20,400 | 1,798 |
| 2025-02-21 | 1,800 | 1,810 | 1,751 | 1,766 | 21,800 | 1,766 |
| 2025-02-20 | 1,803 | 1,830 | 1,793 | 1,795 | 11,600 | 1,795 |
| 2025-02-19 | 1,794 | 1,820 | 1,785 | 1,803 | 8,000 | 1,803 |
| 2025-02-18 | 1,820 | 1,832 | 1,782 | 1,802 | 20,900 | 1,802 |
| 2025-02-17 | 1,874 | 1,914 | 1,841 | 1,845 | 14,300 | 1,845 |
| 2025-02-14 | 1,914 | 1,934 | 1,860 | 1,874 | 25,300 | 1,874 |
| 2025-02-13 | 1,855 | 1,932 | 1,849 | 1,905 | 44,300 | 1,905 |
| 2025-02-12 | 1,817 | 1,880 | 1,805 | 1,849 | 33,800 | 1,849 |
| 2025-02-10 | 1,762 | 1,835 | 1,762 | 1,800 | 31,800 | 1,800 |
| 2025-02-07 | 1,750 | 1,768 | 1,746 | 1,761 | 14,600 | 1,761 |
| 2025-02-06 | 1,720 | 1,754 | 1,720 | 1,750 | 8,600 | 1,750 |
| 2025-02-05 | 1,728 | 1,730 | 1,715 | 1,718 | 11,100 | 1,718 |
| 2025-02-04 | 1,726 | 1,733 | 1,711 | 1,711 | 12,400 | 1,711 |
| 2025-02-03 | 1,730 | 1,730 | 1,711 | 1,711 | 15,900 | 1,711 |
| 2025-01-31 | 1,732 | 1,736 | 1,722 | 1,731 | 4,600 | 1,731 |
| 2025-01-30 | 1,738 | 1,750 | 1,734 | 1,743 | 7,500 | 1,743 |
| 2025-01-29 | 1,762 | 1,765 | 1,740 | 1,750 | 9,800 | 1,750 |
| 2025-01-28 | 1,720 | 1,758 | 1,720 | 1,758 | 13,800 | 1,758 |
| 2025-01-27 | 1,713 | 1,724 | 1,708 | 1,709 | 13,100 | 1,709 |
| 2025-01-24 | 1,680 | 1,698 | 1,673 | 1,690 | 21,100 | 1,690 |
| 2025-01-23 | 1,654 | 1,676 | 1,653 | 1,670 | 15,800 | 1,670 |
| 2025-01-22 | 1,650 | 1,669 | 1,636 | 1,660 | 23,500 | 1,660 |
| 2025-01-21 | 1,635 | 1,647 | 1,630 | 1,635 | 11,400 | 1,635 |
| 2025-01-20 | 1,600 | 1,620 | 1,600 | 1,616 | 10,600 | 1,616 |
| 2025-01-17 | 1,585 | 1,608 | 1,585 | 1,599 | 10,200 | 1,599 |
| 2025-01-16 | 1,577 | 1,600 | 1,577 | 1,590 | 15,600 | 1,590 |
| 2025-01-15 | 1,607 | 1,607 | 1,575 | 1,584 | 20,400 | 1,584 |
| 2025-01-14 | 1,626 | 1,634 | 1,595 | 1,597 | 24,900 | 1,597 |
| 2025-01-10 | 1,635 | 1,645 | 1,625 | 1,628 | 10,500 | 1,628 |
| 2025-01-09 | 1,637 | 1,653 | 1,630 | 1,631 | 22,500 | 1,631 |
| 2025-01-08 | 1,648 | 1,651 | 1,638 | 1,638 | 9,300 | 1,638 |
| 2025-01-07 | 1,665 | 1,665 | 1,642 | 1,644 | 11,200 | 1,644 |
| 2025-01-06 | 1,665 | 1,671 | 1,648 | 1,648 | 16,400 | 1,648 |
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