2475 WDBホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,261 | 2,262 | 2,236 | 2,248 | 13,200 | 2,248 |
| 2024-05-01 | 2,267 | 2,270 | 2,250 | 2,261 | 8,000 | 2,261 |
| 2024-04-30 | 2,226 | 2,262 | 2,220 | 2,261 | 18,200 | 2,261 |
| 2024-04-26 | 2,214 | 2,240 | 2,200 | 2,226 | 20,800 | 2,226 |
| 2024-04-25 | 2,218 | 2,230 | 2,205 | 2,205 | 13,600 | 2,205 |
| 2024-04-24 | 2,203 | 2,205 | 2,180 | 2,203 | 14,100 | 2,203 |
| 2024-04-23 | 2,176 | 2,187 | 2,166 | 2,178 | 11,100 | 2,178 |
| 2024-04-22 | 2,134 | 2,162 | 2,134 | 2,154 | 38,600 | 2,154 |
| 2024-04-19 | 2,192 | 2,192 | 2,092 | 2,122 | 39,600 | 2,122 |
| 2024-04-18 | 2,190 | 2,204 | 2,172 | 2,190 | 24,200 | 2,190 |
| 2024-04-17 | 2,212 | 2,212 | 2,180 | 2,190 | 18,400 | 2,190 |
| 2024-04-16 | 2,240 | 2,240 | 2,184 | 2,189 | 24,600 | 2,189 |
| 2024-04-15 | 2,265 | 2,291 | 2,231 | 2,249 | 19,700 | 2,249 |
| 2024-04-12 | 2,287 | 2,301 | 2,283 | 2,291 | 15,700 | 2,291 |
| 2024-04-11 | 2,277 | 2,279 | 2,251 | 2,252 | 7,100 | 2,252 |
| 2024-04-10 | 2,281 | 2,295 | 2,271 | 2,285 | 10,800 | 2,285 |
| 2024-04-09 | 2,268 | 2,295 | 2,260 | 2,281 | 8,700 | 2,281 |
| 2024-04-08 | 2,230 | 2,277 | 2,230 | 2,268 | 16,400 | 2,268 |
| 2024-04-05 | 2,245 | 2,264 | 2,217 | 2,253 | 24,300 | 2,253 |
| 2024-04-04 | 2,288 | 2,288 | 2,260 | 2,264 | 19,700 | 2,264 |
| 2024-04-03 | 2,288 | 2,293 | 2,262 | 2,284 | 19,000 | 2,284 |
| 2024-04-02 | 2,350 | 2,350 | 2,300 | 2,302 | 22,500 | 2,302 |
| 2024-04-01 | 2,328 | 2,338 | 2,310 | 2,318 | 10,300 | 2,318 |
| 2024-03-29 | 2,307 | 2,319 | 2,295 | 2,316 | 16,600 | 2,316 |
| 2024-03-28 | 2,300 | 2,341 | 2,295 | 2,297 | 16,700 | 2,297 |
| 2024-03-27 | 2,341 | 2,357 | 2,341 | 2,341 | 28,400 | 2,341 |
| 2024-03-26 | 2,302 | 2,328 | 2,290 | 2,317 | 23,100 | 2,317 |
| 2024-03-25 | 2,330 | 2,335 | 2,307 | 2,319 | 21,100 | 2,319 |
| 2024-03-22 | 2,320 | 2,346 | 2,305 | 2,316 | 20,800 | 2,316 |
| 2024-03-21 | 2,328 | 2,364 | 2,318 | 2,318 | 31,300 | 2,318 |
| 2024-03-19 | 2,275 | 2,329 | 2,261 | 2,318 | 24,300 | 2,318 |
| 2024-03-18 | 2,282 | 2,290 | 2,262 | 2,275 | 28,100 | 2,275 |
| 2024-03-15 | 2,249 | 2,283 | 2,245 | 2,262 | 23,400 | 2,262 |
| 2024-03-14 | 2,275 | 2,275 | 2,235 | 2,249 | 14,200 | 2,249 |
| 2024-03-13 | 2,304 | 2,304 | 2,235 | 2,255 | 12,600 | 2,255 |
| 2024-03-12 | 2,273 | 2,304 | 2,250 | 2,304 | 16,100 | 2,304 |
| 2024-03-11 | 2,280 | 2,280 | 2,232 | 2,266 | 17,000 | 2,266 |
| 2024-03-08 | 2,248 | 2,295 | 2,245 | 2,277 | 26,300 | 2,277 |
| 2024-03-07 | 2,239 | 2,265 | 2,230 | 2,248 | 23,300 | 2,248 |
| 2024-03-06 | 2,186 | 2,260 | 2,185 | 2,231 | 28,400 | 2,231 |
| 2024-03-05 | 2,170 | 2,213 | 2,163 | 2,187 | 12,000 | 2,187 |
| 2024-03-04 | 2,220 | 2,230 | 2,194 | 2,194 | 35,200 | 2,194 |
| 2024-03-01 | 2,240 | 2,243 | 2,211 | 2,224 | 23,700 | 2,224 |
| 2024-02-29 | 2,252 | 2,273 | 2,234 | 2,252 | 17,500 | 2,252 |
| 2024-02-28 | 2,260 | 2,269 | 2,237 | 2,256 | 24,500 | 2,256 |
| 2024-02-27 | 2,290 | 2,290 | 2,250 | 2,260 | 10,700 | 2,260 |
| 2024-02-26 | 2,300 | 2,337 | 2,277 | 2,290 | 10,400 | 2,290 |
| 2024-02-22 | 2,311 | 2,311 | 2,270 | 2,275 | 16,200 | 2,275 |
| 2024-02-21 | 2,295 | 2,317 | 2,273 | 2,290 | 8,600 | 2,290 |
| 2024-02-20 | 2,320 | 2,350 | 2,312 | 2,317 | 18,600 | 2,317 |
| 2024-02-19 | 2,300 | 2,319 | 2,300 | 2,317 | 11,500 | 2,317 |
| 2024-02-16 | 2,300 | 2,320 | 2,288 | 2,300 | 16,800 | 2,300 |
| 2024-02-15 | 2,336 | 2,336 | 2,277 | 2,286 | 13,900 | 2,286 |
| 2024-02-14 | 2,296 | 2,307 | 2,266 | 2,300 | 22,400 | 2,300 |
| 2024-02-13 | 2,284 | 2,330 | 2,278 | 2,323 | 22,200 | 2,323 |
| 2024-02-09 | 2,259 | 2,272 | 2,222 | 2,228 | 21,300 | 2,228 |
| 2024-02-08 | 2,271 | 2,286 | 2,233 | 2,271 | 26,900 | 2,271 |
| 2024-02-07 | 2,276 | 2,292 | 2,271 | 2,285 | 19,800 | 2,285 |
| 2024-02-06 | 2,331 | 2,331 | 2,272 | 2,285 | 38,400 | 2,285 |
| 2024-02-05 | 2,348 | 2,349 | 2,324 | 2,325 | 17,200 | 2,325 |
| 2024-02-02 | 2,332 | 2,333 | 2,310 | 2,324 | 16,400 | 2,324 |
| 2024-02-01 | 2,334 | 2,339 | 2,324 | 2,332 | 21,900 | 2,332 |
| 2024-01-31 | 2,325 | 2,329 | 2,310 | 2,327 | 23,300 | 2,327 |
| 2024-01-30 | 2,350 | 2,358 | 2,313 | 2,319 | 17,700 | 2,319 |
| 2024-01-29 | 2,335 | 2,349 | 2,328 | 2,346 | 18,100 | 2,346 |
| 2024-01-26 | 2,307 | 2,330 | 2,306 | 2,315 | 22,000 | 2,315 |
| 2024-01-25 | 2,295 | 2,315 | 2,287 | 2,307 | 21,400 | 2,307 |
| 2024-01-24 | 2,265 | 2,279 | 2,258 | 2,278 | 16,500 | 2,278 |
| 2024-01-23 | 2,285 | 2,290 | 2,258 | 2,271 | 20,000 | 2,271 |
| 2024-01-22 | 2,301 | 2,305 | 2,286 | 2,288 | 15,700 | 2,288 |
| 2024-01-19 | 2,261 | 2,290 | 2,258 | 2,285 | 15,700 | 2,285 |
| 2024-01-18 | 2,253 | 2,279 | 2,253 | 2,261 | 14,200 | 2,261 |
| 2024-01-17 | 2,274 | 2,277 | 2,246 | 2,253 | 15,000 | 2,253 |
| 2024-01-16 | 2,273 | 2,278 | 2,238 | 2,264 | 24,600 | 2,264 |
| 2024-01-15 | 2,248 | 2,279 | 2,248 | 2,273 | 24,900 | 2,273 |
| 2024-01-12 | 2,269 | 2,269 | 2,229 | 2,233 | 10,800 | 2,233 |
| 2024-01-11 | 2,279 | 2,280 | 2,251 | 2,269 | 17,500 | 2,269 |
| 2024-01-10 | 2,280 | 2,285 | 2,260 | 2,266 | 17,700 | 2,266 |
| 2024-01-09 | 2,260 | 2,298 | 2,256 | 2,271 | 15,600 | 2,271 |
| 2024-01-05 | 2,295 | 2,298 | 2,241 | 2,255 | 13,000 | 2,255 |
| 2024-01-04 | 2,263 | 2,278 | 2,213 | 2,275 | 22,800 | 2,275 |
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
