3068 (株)WDI 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 | 2,980 | 3,010 | 2,940 | 2,960 | 15,200 | 2,960 |
| 2025-04-03 | 3,010 | 3,030 | 3,000 | 3,030 | 6,500 | 3,030 |
| 2025-04-02 | 3,075 | 3,075 | 3,040 | 3,040 | 2,900 | 3,040 |
| 2025-04-01 | 3,055 | 3,065 | 3,050 | 3,050 | 4,300 | 3,050 |
| 2025-03-31 | 3,165 | 3,165 | 3,045 | 3,055 | 14,500 | 3,055 |
| 2025-03-28 | 3,250 | 3,250 | 3,135 | 3,180 | 23,600 | 3,180 |
| 2025-03-27 | 3,350 | 3,390 | 3,350 | 3,380 | 21,700 | 3,380 |
| 2025-03-26 | 3,335 | 3,370 | 3,330 | 3,370 | 9,200 | 3,370 |
| 2025-03-25 | 3,335 | 3,345 | 3,310 | 3,320 | 11,400 | 3,320 |
| 2025-03-24 | 3,360 | 3,360 | 3,330 | 3,335 | 11,100 | 3,335 |
| 2025-03-21 | 3,365 | 3,370 | 3,360 | 3,360 | 7,700 | 3,360 |
| 2025-03-19 | 3,375 | 3,380 | 3,360 | 3,365 | 5,100 | 3,365 |
| 2025-03-18 | 3,365 | 3,380 | 3,360 | 3,375 | 5,400 | 3,375 |
| 2025-03-17 | 3,385 | 3,385 | 3,360 | 3,365 | 10,900 | 3,365 |
| 2025-03-14 | 3,400 | 3,400 | 3,385 | 3,385 | 7,200 | 3,385 |
| 2025-03-13 | 3,410 | 3,415 | 3,400 | 3,400 | 3,700 | 3,400 |
| 2025-03-12 | 3,395 | 3,410 | 3,395 | 3,400 | 1,900 | 3,400 |
| 2025-03-11 | 3,410 | 3,425 | 3,390 | 3,405 | 12,700 | 3,405 |
| 2025-03-10 | 3,450 | 3,455 | 3,420 | 3,425 | 3,800 | 3,425 |
| 2025-03-07 | 3,415 | 3,465 | 3,415 | 3,450 | 8,300 | 3,450 |
| 2025-03-06 | 3,405 | 3,450 | 3,405 | 3,450 | 7,700 | 3,450 |
| 2025-03-05 | 3,400 | 3,425 | 3,400 | 3,415 | 4,800 | 3,415 |
| 2025-03-04 | 3,425 | 3,425 | 3,400 | 3,425 | 6,100 | 3,425 |
| 2025-03-03 | 3,420 | 3,425 | 3,400 | 3,405 | 3,900 | 3,405 |
| 2025-02-28 | 3,385 | 3,410 | 3,385 | 3,395 | 4,800 | 3,395 |
| 2025-02-27 | 3,385 | 3,405 | 3,385 | 3,400 | 3,100 | 3,400 |
| 2025-02-26 | 3,400 | 3,400 | 3,380 | 3,380 | 3,800 | 3,380 |
| 2025-02-25 | 3,395 | 3,410 | 3,390 | 3,390 | 4,800 | 3,390 |
| 2025-02-21 | 3,395 | 3,420 | 3,395 | 3,400 | 6,200 | 3,400 |
| 2025-02-20 | 3,405 | 3,410 | 3,395 | 3,400 | 2,400 | 3,400 |
| 2025-02-19 | 3,395 | 3,405 | 3,390 | 3,395 | 2,400 | 3,395 |
| 2025-02-18 | 3,390 | 3,410 | 3,390 | 3,390 | 4,000 | 3,390 |
| 2025-02-17 | 3,400 | 3,400 | 3,385 | 3,390 | 3,500 | 3,390 |
| 2025-02-14 | 3,390 | 3,405 | 3,390 | 3,395 | 2,300 | 3,395 |
| 2025-02-13 | 3,380 | 3,410 | 3,380 | 3,390 | 5,600 | 3,390 |
| 2025-02-12 | 3,395 | 3,425 | 3,395 | 3,400 | 5,400 | 3,400 |
| 2025-02-10 | 3,375 | 3,415 | 3,375 | 3,395 | 3,000 | 3,395 |
| 2025-02-07 | 3,385 | 3,385 | 3,360 | 3,365 | 3,200 | 3,365 |
| 2025-02-06 | 3,355 | 3,380 | 3,355 | 3,380 | 4,600 | 3,380 |
| 2025-02-05 | 3,355 | 3,370 | 3,355 | 3,360 | 2,700 | 3,360 |
| 2025-02-04 | 3,380 | 3,380 | 3,360 | 3,360 | 3,500 | 3,360 |
| 2025-02-03 | 3,375 | 3,405 | 3,355 | 3,360 | 5,800 | 3,360 |
| 2025-01-31 | 3,370 | 3,400 | 3,360 | 3,360 | 4,500 | 3,360 |
| 2025-01-30 | 3,360 | 3,390 | 3,360 | 3,390 | 2,400 | 3,390 |
| 2025-01-29 | 3,355 | 3,380 | 3,350 | 3,365 | 2,500 | 3,365 |
| 2025-01-28 | 3,365 | 3,380 | 3,355 | 3,355 | 3,700 | 3,355 |
| 2025-01-27 | 3,380 | 3,380 | 3,350 | 3,375 | 3,400 | 3,375 |
| 2025-01-24 | 3,370 | 3,400 | 3,350 | 3,365 | 5,500 | 3,365 |
| 2025-01-23 | 3,375 | 3,375 | 3,355 | 3,375 | 1,500 | 3,375 |
| 2025-01-22 | 3,355 | 3,375 | 3,325 | 3,375 | 2,000 | 3,375 |
| 2025-01-21 | 3,380 | 3,380 | 3,340 | 3,340 | 2,300 | 3,340 |
| 2025-01-20 | 3,345 | 3,390 | 3,335 | 3,355 | 2,600 | 3,355 |
| 2025-01-17 | 3,370 | 3,370 | 3,255 | 3,350 | 6,900 | 3,350 |
| 2025-01-16 | 3,410 | 3,415 | 3,375 | 3,380 | 3,300 | 3,380 |
| 2025-01-15 | 3,400 | 3,420 | 3,370 | 3,400 | 2,300 | 3,400 |
| 2025-01-14 | 3,430 | 3,430 | 3,390 | 3,400 | 4,300 | 3,400 |
| 2025-01-10 | 3,440 | 3,440 | 3,420 | 3,440 | 1,500 | 3,440 |
| 2025-01-09 | 3,415 | 3,450 | 3,415 | 3,440 | 2,500 | 3,440 |
| 2025-01-08 | 3,440 | 3,450 | 3,435 | 3,445 | 5,100 | 3,445 |
| 2025-01-07 | 3,415 | 3,425 | 3,400 | 3,425 | 7,800 | 3,425 |
| 2025-01-06 | 3,335 | 3,395 | 3,315 | 3,375 | 9,300 | 3,375 |
分割・併合履歴 ： なし