2475 WDBホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,187	2,223	2,180	2,213	19,100	2,213
2023-12-28	2,178	2,192	2,178	2,192	12,700	2,192
2023-12-27	2,172	2,200	2,166	2,197	19,300	2,197
2023-12-26	2,179	2,200	2,162	2,173	13,400	2,173
2023-12-25	2,221	2,221	2,163	2,175	13,200	2,175
2023-12-22	2,188	2,220	2,188	2,208	13,300	2,208
2023-12-21	2,191	2,219	2,181	2,197	17,300	2,197
2023-12-20	2,242	2,242	2,202	2,202	7,900	2,202
2023-12-19	2,222	2,238	2,210	2,235	16,300	2,235
2023-12-18	2,228	2,228	2,176	2,215	16,200	2,215
2023-12-15	2,205	2,240	2,186	2,240	22,600	2,240
2023-12-14	2,208	2,228	2,198	2,205	13,900	2,205
2023-12-13	2,251	2,251	2,190	2,199	11,200	2,199
2023-12-12	2,219	2,319	2,198	2,218	22,800	2,218
2023-12-11	2,153	2,211	2,140	2,208	20,800	2,208
2023-12-08	2,160	2,187	2,110	2,129	32,000	2,129
2023-12-07	2,195	2,195	2,150	2,162	10,600	2,162
2023-12-06	2,181	2,257	2,181	2,210	14,700	2,210
2023-12-05	2,253	2,253	2,175	2,175	17,900	2,175
2023-12-04	2,252	2,262	2,232	2,243	7,700	2,243
2023-12-01	2,319	2,320	2,240	2,252	17,300	2,252
2023-11-30	2,297	2,315	2,279	2,313	23,500	2,313
2023-11-29	2,273	2,307	2,273	2,282	19,900	2,282
2023-11-28	2,247	2,273	2,236	2,273	15,200	2,273
2023-11-27	2,279	2,279	2,229	2,231	11,000	2,231
2023-11-24	2,240	2,277	2,237	2,256	21,900	2,256
2023-11-22	2,230	2,243	2,206	2,216	10,200	2,216
2023-11-21	2,217	2,240	2,214	2,230	12,300	2,230
2023-11-20	2,230	2,243	2,210	2,217	13,000	2,217
2023-11-17	2,209	2,220	2,191	2,220	18,200	2,220
2023-11-16	2,168	2,211	2,162	2,202	15,400	2,202
2023-11-15	2,124	2,197	2,106	2,167	16,500	2,167
2023-11-14	2,118	2,140	2,106	2,106	16,200	2,106
2023-11-13	2,155	2,200	2,087	2,118	38,300	2,118
2023-11-10	2,241	2,258	2,205	2,225	17,400	2,225
2023-11-09	2,289	2,289	2,237	2,260	22,300	2,260
2023-11-08	2,290	2,301	2,272	2,289	30,100	2,289
2023-11-07	2,264	2,285	2,251	2,277	37,700	2,277
2023-11-06	2,231	2,269	2,231	2,264	56,300	2,264
2023-11-02	2,171	2,178	2,160	2,178	23,100	2,178
2023-11-01	2,164	2,175	2,157	2,170	29,100	2,170
2023-10-31	2,089	2,135	2,089	2,135	24,800	2,135
2023-10-30	2,090	2,109	2,072	2,103	20,300	2,103
2023-10-27	2,076	2,109	2,076	2,109	18,800	2,109
2023-10-26	2,072	2,089	2,051	2,076	32,800	2,076
2023-10-25	2,064	2,078	2,052	2,069	24,300	2,069
2023-10-24	2,027	2,055	2,010	2,050	33,000	2,050
2023-10-23	2,035	2,038	2,022	2,027	20,800	2,027
2023-10-20	2,011	2,035	2,009	2,022	19,100	2,022
2023-10-19	2,003	2,020	1,996	2,011	14,100	2,011
2023-10-18	2,019	2,019	1,994	2,009	11,600	2,009
2023-10-17	2,019	2,027	1,998	2,014	18,500	2,014
2023-10-16	2,022	2,022	1,988	1,996	18,200	1,996
2023-10-13	2,032	2,041	2,016	2,022	13,200	2,022
2023-10-12	2,030	2,059	2,021	2,059	12,100	2,059
2023-10-11	2,062	2,065	2,039	2,039	11,800	2,039
2023-10-10	2,061	2,089	2,061	2,073	13,100	2,073
2023-10-06	2,069	2,083	2,053	2,072	12,800	2,072
2023-10-05	2,015	2,054	2,015	2,050	20,200	2,050
2023-10-04	2,010	2,032	2,006	2,012	25,100	2,012
2023-10-03	2,049	2,049	2,020	2,023	15,600	2,023
2023-10-02	2,044	2,093	2,044	2,049	21,000	2,049
2023-09-29	2,065	2,072	2,036	2,042	21,300	2,042
2023-09-28	2,050	2,067	2,042	2,053	32,900	2,053
2023-09-27	2,063	2,096	2,053	2,091	36,200	2,091
2023-09-26	2,082	2,090	2,072	2,074	20,000	2,074
2023-09-25	2,090	2,090	2,067	2,082	19,000	2,082
2023-09-22	2,054	2,069	2,045	2,056	18,900	2,056
2023-09-21	2,075	2,089	2,061	2,069	27,100	2,069
2023-09-20	2,112	2,117	2,083	2,092	33,000	2,092
2023-09-19	2,139	2,139	2,091	2,111	37,800	2,111
2023-09-15	2,135	2,144	2,122	2,139	23,800	2,139
2023-09-14	2,138	2,140	2,111	2,115	16,700	2,115
2023-09-13	2,122	2,134	2,105	2,123	29,000	2,123
2023-09-12	2,113	2,129	2,100	2,121	30,200	2,121
2023-09-11	2,112	2,120	2,080	2,093	26,300	2,093
2023-09-08	2,125	2,142	2,102	2,112	25,800	2,112
2023-09-07	2,142	2,155	2,127	2,135	19,800	2,135
2023-09-06	2,125	2,155	2,114	2,139	20,500	2,139
2023-09-05	2,128	2,129	2,112	2,119	14,400	2,119
2023-09-04	2,095	2,119	2,084	2,115	25,900	2,115
2023-09-01	2,085	2,091	2,080	2,083	13,800	2,083
2023-08-31	2,060	2,091	2,048	2,082	46,900	2,082
2023-08-30	2,060	2,069	2,050	2,050	20,400	2,050
2023-08-29	2,041	2,053	2,040	2,051	19,900	2,051
2023-08-28	2,024	2,041	2,024	2,041	17,100	2,041
2023-08-25	2,013	2,030	2,009	2,024	18,600	2,024
2023-08-24	2,027	2,032	2,020	2,032	12,700	2,032
2023-08-23	2,015	2,044	2,008	2,027	12,900	2,027
2023-08-22	2,029	2,029	2,003	2,009	12,000	2,009
2023-08-21	2,021	2,034	2,011	2,011	10,000	2,011
2023-08-18	2,002	2,024	2,000	2,019	20,300	2,019
2023-08-17	2,043	2,043	2,002	2,015	21,100	2,015
2023-08-16	2,060	2,060	2,041	2,045	13,300	2,045
2023-08-15	2,072	2,072	2,056	2,068	17,000	2,068
2023-08-14	2,057	2,078	2,051	2,051	17,500	2,051
2023-08-10	2,066	2,066	2,042	2,053	17,200	2,053
2023-08-09	2,071	2,074	2,049	2,066	19,000	2,066
2023-08-08	2,088	2,096	2,067	2,071	22,900	2,071
2023-08-07	2,067	2,100	2,053	2,073	23,800	2,073
2023-08-04	2,044	2,084	2,044	2,074	19,600	2,074
2023-08-03	2,075	2,084	2,047	2,050	29,400	2,050
2023-08-02	2,086	2,090	2,074	2,085	22,700	2,085
2023-08-01	2,115	2,115	2,092	2,094	18,500	2,094
2023-07-31	2,100	2,106	2,091	2,102	25,100	2,102
2023-07-28	2,072	2,083	2,054	2,082	26,100	2,082
2023-07-27	2,073	2,078	2,057	2,077	16,900	2,077
2023-07-26	2,058	2,073	2,048	2,073	25,800	2,073
2023-07-25	2,063	2,070	2,048	2,058	22,000	2,058
2023-07-24	2,038	2,054	2,038	2,045	21,800	2,045
2023-07-21	2,067	2,067	2,022	2,025	24,400	2,025
2023-07-20	2,064	2,072	2,052	2,052	21,600	2,052
2023-07-19	2,052	2,062	2,046	2,062	29,400	2,062
2023-07-18	2,077	2,077	2,048	2,050	22,700	2,050
2023-07-14	2,049	2,053	2,028	2,041	30,300	2,041
2023-07-13	2,031	2,054	2,024	2,042	33,300	2,042
2023-07-12	2,046	2,046	2,023	2,030	24,100	2,030
2023-07-11	2,050	2,070	2,035	2,040	21,400	2,040
2023-07-10	2,049	2,059	2,042	2,046	32,200	2,046
2023-07-07	2,060	2,071	2,032	2,044	35,000	2,044
2023-07-06	2,084	2,100	2,072	2,072	20,300	2,072
2023-07-05	2,098	2,102	2,082	2,102	27,100	2,102
2023-07-04	2,121	2,127	2,104	2,104	29,500	2,104
2023-07-03	2,138	2,144	2,125	2,132	19,900	2,132
2023-06-30	2,135	2,140	2,120	2,122	26,400	2,122
2023-06-29	2,144	2,176	2,133	2,141	43,800	2,141
2023-06-28	2,135	2,164	2,135	2,149	26,600	2,149
2023-06-27	2,100	2,141	2,100	2,123	34,100	2,123
2023-06-26	2,159	2,160	2,103	2,110	29,900	2,110
2023-06-23	2,213	2,213	2,165	2,177	23,300	2,177
2023-06-22	2,210	2,211	2,192	2,195	16,700	2,195
2023-06-21	2,216	2,226	2,205	2,211	20,200	2,211
2023-06-20	2,223	2,229	2,190	2,216	16,700	2,216
2023-06-19	2,240	2,244	2,228	2,244	15,600	2,244
2023-06-16	2,206	2,235	2,203	2,235	32,000	2,235
2023-06-15	2,221	2,229	2,206	2,206	18,100	2,206
2023-06-14	2,238	2,247	2,229	2,234	22,300	2,234
2023-06-13	2,210	2,238	2,202	2,238	28,100	2,238
2023-06-12	2,197	2,213	2,172	2,206	13,800	2,206
2023-06-09	2,215	2,219	2,175	2,189	32,200	2,189
2023-06-08	2,199	2,207	2,180	2,200	22,000	2,200
2023-06-07	2,198	2,224	2,190	2,191	28,500	2,191
2023-06-06	2,144	2,179	2,140	2,172	17,700	2,172
2023-06-05	2,135	2,146	2,122	2,140	19,400	2,140
2023-06-02	2,045	2,114	2,045	2,106	28,600	2,106
2023-06-01	2,028	2,061	2,028	2,045	21,200	2,045
2023-05-31	2,050	2,065	2,031	2,038	30,700	2,038
2023-05-30	2,083	2,094	2,063	2,080	19,500	2,080
2023-05-29	2,106	2,106	2,080	2,090	19,900	2,090
2023-05-26	2,100	2,106	2,059	2,061	17,900	2,061
2023-05-25	2,108	2,120	2,100	2,100	16,400	2,100
2023-05-24	2,109	2,115	2,093	2,106	17,300	2,106
2023-05-23	2,139	2,147	2,114	2,118	31,000	2,118
2023-05-22	2,120	2,133	2,115	2,130	30,400	2,130
2023-05-19	2,119	2,125	2,105	2,122	27,300	2,122
2023-05-18	2,116	2,127	2,075	2,110	37,300	2,110
2023-05-17	2,150	2,155	2,100	2,116	25,100	2,116
2023-05-16	2,124	2,144	2,123	2,138	38,200	2,138
2023-05-15	2,077	2,116	2,056	2,106	36,300	2,106
2023-05-12	2,052	2,078	2,042	2,067	50,200	2,067
2023-05-11	2,060	2,067	2,054	2,060	12,100	2,060
2023-05-10	2,039	2,055	2,037	2,054	27,600	2,054
2023-05-09	2,022	2,043	2,022	2,039	23,200	2,039
2023-05-08	2,025	2,025	1,995	2,009	20,400	2,009
2023-05-02	2,036	2,036	2,007	2,019	7,100	2,019
2023-05-01	2,020	2,036	2,020	2,036	15,600	2,036
2023-04-28	1,997	2,026	1,992	2,026	24,600	2,026
2023-04-27	1,999	1,999	1,974	1,980	17,800	1,980
2023-04-26	2,001	2,019	1,991	1,999	9,700	1,999
2023-04-25	2,012	2,019	2,001	2,011	15,800	2,011
2023-04-24	1,990	2,021	1,990	2,004	10,100	2,004
2023-04-21	1,985	2,008	1,985	2,001	11,200	2,001
2023-04-20	1,998	2,008	1,998	2,006	7,000	2,006
2023-04-19	1,982	1,992	1,975	1,992	11,200	1,992
2023-04-18	1,987	2,017	1,987	2,009	8,900	2,009
2023-04-17	2,017	2,017	1,996	2,001	14,300	2,001
2023-04-14	1,993	2,019	1,992	2,007	21,000	2,007
2023-04-13	1,969	1,985	1,968	1,979	17,300	1,979
2023-04-12	1,959	1,971	1,953	1,969	32,300	1,969
2023-04-11	1,964	1,972	1,947	1,950	21,800	1,950
2023-04-10	1,941	1,949	1,934	1,946	23,000	1,946
2023-04-07	1,938	1,962	1,938	1,941	9,300	1,941
2023-04-06	1,951	1,952	1,933	1,938	18,700	1,938
2023-04-05	1,988	1,988	1,951	1,951	25,600	1,951
2023-04-04	1,992	1,999	1,976	1,998	22,900	1,998
2023-04-03	1,995	2,020	1,993	2,006	19,600	2,006
2023-03-31	1,994	1,995	1,953	1,986	38,400	1,986
2023-03-30	1,995	2,000	1,981	1,984	36,200	1,984
2023-03-29	1,994	2,025	1,992	2,025	72,000	2,025
2023-03-28	2,018	2,018	1,986	1,986	34,300	1,986
2023-03-27	1,981	2,018	1,969	2,009	96,800	2,009
2023-03-24	1,963	1,968	1,944	1,965	110,200	1,965
2023-03-23	1,962	1,970	1,947	1,964	31,100	1,964
2023-03-22	1,961	1,981	1,955	1,977	38,200	1,977
2023-03-20	1,962	1,967	1,932	1,939	65,000	1,939
2023-03-17	1,940	1,976	1,940	1,976	53,500	1,976
2023-03-16	1,924	1,939	1,902	1,939	41,600	1,939
2023-03-15	1,979	1,984	1,950	1,959	32,900	1,959
2023-03-14	1,965	1,976	1,938	1,962	67,100	1,962
2023-03-13	2,019	2,035	1,979	1,985	55,900	1,985
2023-03-10	2,065	2,084	2,036	2,038	54,900	2,038
2023-03-09	2,080	2,088	2,075	2,086	20,200	2,086
2023-03-08	2,084	2,094	2,064	2,070	26,100	2,070
2023-03-07	2,072	2,111	2,072	2,100	23,800	2,100
2023-03-06	2,067	2,081	2,060	2,071	25,900	2,071
2023-03-03	2,060	2,066	2,042	2,061	28,800	2,061
2023-03-02	2,061	2,067	2,040	2,046	18,900	2,046
2023-03-01	2,060	2,061	2,044	2,058	18,800	2,058
2023-02-28	2,050	2,068	2,049	2,059	14,800	2,059
2023-02-27	2,029	2,055	2,024	2,051	26,300	2,051
2023-02-24	2,016	2,034	2,004	2,029	23,300	2,029
2023-02-22	2,016	2,016	2,002	2,007	16,000	2,007
2023-02-21	2,030	2,030	2,015	2,016	8,200	2,016
2023-02-20	2,030	2,031	2,013	2,013	13,700	2,013
2023-02-17	2,022	2,030	2,012	2,012	11,600	2,012
2023-02-16	2,015	2,043	2,015	2,029	9,500	2,029
2023-02-15	2,020	2,030	2,009	2,009	14,900	2,009
2023-02-14	2,049	2,052	2,006	2,019	34,100	2,019
2023-02-13	2,139	2,139	2,030	2,036	38,500	2,036
2023-02-10	2,129	2,147	2,127	2,139	15,600	2,139
2023-02-09	2,127	2,154	2,127	2,141	9,500	2,141
2023-02-08	2,139	2,154	2,134	2,134	8,300	2,134
2023-02-07	2,133	2,150	2,133	2,139	4,400	2,139
2023-02-06	2,135	2,145	2,122	2,133	11,600	2,133
2023-02-03	2,150	2,150	2,122	2,127	12,900	2,127
2023-02-02	2,156	2,163	2,144	2,146	10,100	2,146
2023-02-01	2,155	2,180	2,148	2,148	13,100	2,148
2023-01-31	2,116	2,148	2,116	2,144	15,300	2,144
2023-01-30	2,113	2,134	2,113	2,125	14,700	2,125
2023-01-27	2,128	2,140	2,115	2,118	10,200	2,118
2023-01-26	2,110	2,135	2,110	2,124	15,800	2,124
2023-01-25	2,119	2,141	2,114	2,126	15,500	2,126
2023-01-24	2,085	2,115	2,080	2,115	35,700	2,115
2023-01-23	2,069	2,079	2,034	2,073	48,200	2,073
2023-01-20	2,030	2,073	2,025	2,062	17,400	2,062
2023-01-19	2,045	2,045	2,014	2,030	31,700	2,030
2023-01-18	2,049	2,076	2,024	2,045	42,300	2,045
2023-01-17	2,015	2,063	2,015	2,050	14,900	2,050
2023-01-16	2,035	2,041	2,008	2,011	22,000	2,011
2023-01-13	2,073	2,084	2,040	2,040	31,200	2,040
2023-01-12	2,102	2,124	2,084	2,084	23,900	2,084
2023-01-11	2,113	2,120	2,076	2,117	78,800	2,117
2023-01-10	2,183	2,183	2,123	2,123	24,400	2,123
2023-01-06	2,192	2,207	2,163	2,181	18,600	2,181
2023-01-05	2,186	2,223	2,184	2,209	19,300	2,209
2023-01-04	2,219	2,228	2,194	2,198	22,600	2,198

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11月
日	月	火	水	木	金	土
« 10月31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