3068 (株)WDI 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
2024-12-063,2003,2003,1853,2002,5003,200
2024-12-053,1503,2003,1503,2008,8003,200
2024-12-043,1353,1503,1353,1502,5003,150
2024-12-033,1503,1503,1403,1403,2003,140
2024-12-023,1003,1453,1003,1453,1003,145
2024-11-293,1053,1053,0953,1057003,105
2024-11-283,0853,1103,0803,1052,1003,105
2024-11-273,1153,1153,0903,0902,4003,090
2024-11-263,1353,1353,1153,1151,3003,115
2024-11-253,1353,1353,1203,1353,2003,135
2024-11-223,1253,1303,1153,1302,4003,130
2024-11-213,1053,1203,1053,1201,0003,120
2024-11-203,1103,1153,1053,1109003,110
2024-11-193,1253,1253,1053,1051,0003,105
2024-11-183,1003,1153,0853,0851,9003,085
2024-11-153,1153,1253,1103,1151,4003,115
2024-11-143,1453,1453,1153,1151,6003,115
2024-11-133,1053,1203,1003,1102,0003,110
2024-11-123,1453,1603,1053,1054,5003,105
2024-11-113,1153,1503,1153,1302,1003,130
2024-11-083,1153,1353,0953,1101,4003,110
2024-11-073,0753,1153,0653,1155,4003,115
2024-11-063,0953,1053,0853,1055003,105
2024-11-053,1103,1103,0803,0951,1003,095
2024-11-013,0903,0903,0753,0801,5003,080
2024-10-313,1153,1153,0953,0951,6003,095
2024-10-303,0903,1303,0903,1102,2003,110
2024-10-293,0603,0803,0603,0751,7003,075
2024-10-283,0503,0703,0303,0502,6003,050
2024-10-253,0603,0603,0003,0257,2003,025
2024-10-243,0253,0403,0103,0153,6003,015
2024-10-233,0303,0503,0303,0405,4003,040
2024-10-223,0453,0553,0303,0406,7003,040
2024-10-213,0553,0603,0503,0503,2003,050
2024-10-183,0603,0903,0503,0654,1003,065
2024-10-173,0903,0903,0603,0604,2003,060
2024-10-163,0803,0953,0753,0753,9003,075
2024-10-153,0853,1003,0753,0853,7003,085
2024-10-113,0903,1103,0903,0902,7003,090
2024-10-103,1103,1103,0903,0902,0003,090
2024-10-093,1103,1103,0953,1101,9003,110
2024-10-083,1203,1403,0903,0904,3003,090
2024-10-073,1203,1503,1103,1152,1003,115
2024-10-043,1253,1253,1053,1051,3003,105
2024-10-033,1053,1503,1003,1052,6003,105
2024-10-023,1203,1353,0853,1004,1003,100
2024-10-013,1153,1303,1053,1151,8003,115
2024-09-303,0503,1253,0503,1154,3003,115
2024-09-273,0653,0703,0503,0552,7003,055
2024-09-263,0703,0703,0553,0603,4003,060
2024-09-253,0653,0653,0503,0503,2003,050
2024-09-243,0853,0853,0503,0652,9003,065
2024-09-203,0503,0753,0503,0652,7003,065
2024-09-193,0703,0803,0703,0707003,070
2024-09-183,0603,0853,0603,0857003,085
2024-09-173,0603,0803,0403,0802,4003,080
2024-09-133,0653,0753,0403,0602,8003,060
2024-09-123,0753,1003,0603,0751,3003,075
2024-09-113,0403,0853,0353,0752,2003,075
2024-09-103,0803,0903,0603,0701,0003,070
2024-09-093,0803,1003,0303,0804,8003,080
2024-09-063,1103,1103,0753,0801,6003,080
2024-09-053,0703,1203,0353,0853,4003,085
2024-09-043,0903,0903,0603,0652,2003,065
2024-09-033,1203,1203,0903,1101,3003,110
2024-09-023,1253,1253,0803,0802,0003,080
2024-08-303,0653,0953,0553,0902,6003,090
2024-08-293,0803,0803,0703,0751,6003,075
2024-08-283,0903,0903,0803,0802,1003,080
2024-08-273,0903,0903,0853,0859003,085
2024-08-263,1003,1103,0803,0951,6003,095
2024-08-233,0903,1003,0703,0751,8003,075
2024-08-223,0653,0853,0653,0859003,085
2024-08-213,0403,0753,0403,0751,3003,075
2024-08-203,0353,0503,0353,0501,3003,050
2024-08-193,0403,0403,0303,0303003,030
2024-08-163,0353,0503,0303,0402,5003,040
2024-08-153,0353,0403,0053,0353,3003,035
2024-08-143,0403,0553,0003,0403,3003,040
2024-08-133,0303,0303,0053,0201,2003,020
2024-08-093,0403,0553,0003,0353,6003,035
2024-08-083,0003,0702,9903,0003,3003,000
2024-08-073,1153,1153,0003,0157,2003,015
2024-08-062,8003,0702,8002,9929,9002,992
2024-08-052,9502,9502,6702,71027,4002,710
2024-08-023,1803,1803,0453,08015,0003,080
2024-08-013,2003,2003,1853,1852,1003,185
2024-07-313,2003,2053,2003,2005003,200
2024-07-303,2053,2053,1903,2001,6003,200
2024-07-293,1803,1903,1803,1901,9003,190
2024-07-263,1903,2003,1803,1806,5003,180
2024-07-253,1953,1953,1853,1902,2003,190
2024-07-243,2003,2003,1903,1951,3003,195
2024-07-233,2003,2003,1953,2008003,200
2024-07-223,1903,2053,1853,2052,6003,205
2024-07-193,1853,1903,1753,1904,1003,190
2024-07-183,1803,1903,1803,1852,2003,185
2024-07-173,1903,1903,1803,1804,1003,180
2024-07-163,1853,1953,1853,1851,1003,185
2024-07-123,1803,1903,1803,1853,5003,185
2024-07-113,1803,1903,1803,1803,3003,180
2024-07-103,2053,2053,1853,1851,8003,185
2024-07-093,2003,2053,1903,2002,6003,200
2024-07-083,2053,2053,1903,2002,8003,200
2024-07-053,2153,2153,1953,2051,9003,205
2024-07-043,2053,2153,2003,2152,1003,215
2024-07-033,1953,2053,1853,1903,5003,190
2024-07-023,2003,2103,1953,1951,2003,195
2024-07-013,1853,1953,1803,1906,1003,190
2024-06-283,2003,2103,1853,1855,2003,185
2024-06-273,2003,2203,2003,2053,5003,205
2024-06-263,2153,2303,2003,2104,3003,210
2024-06-253,2153,2353,2103,2202,8003,220
2024-06-243,2053,2203,1903,2204,0003,220
2024-06-213,1903,2103,1903,2101,8003,210
2024-06-203,1953,1953,1853,1951,8003,195
2024-06-193,2003,2053,1953,1959003,195
2024-06-183,2103,2103,2003,2002,3003,200
2024-06-173,2103,2103,2053,2101,8003,210
2024-06-143,2153,2203,2103,2101,4003,210
2024-06-133,2253,2303,2103,2152,6003,215
2024-06-123,2253,2353,2253,2251,5003,225
2024-06-113,2453,2453,2153,2202,0003,220
2024-06-103,2153,2453,2103,2203,6003,220
2024-06-073,2503,2503,2303,2304003,230
2024-06-063,2753,2753,2153,2501,3003,250
2024-06-053,2203,2553,2103,2553,3003,255
2024-06-043,2653,2653,2353,2651,5003,265
2024-06-033,2453,2703,2353,2351,7003,235
2024-05-313,2353,2653,2353,2606003,260
2024-05-303,2403,2403,2353,2351,1003,235
2024-05-293,2553,2603,2503,2558003,255
2024-05-283,2603,2753,2503,2551,2003,255
2024-05-273,2553,3303,2303,2704,3003,270
2024-05-243,2403,2503,2353,2501,1003,250
2024-05-233,2303,2453,2253,2408003,240
2024-05-223,2653,2653,2303,2301,0003,230
2024-05-213,2453,2603,2403,2601,9003,260
2024-05-203,2403,2503,2203,2501,5003,250
2024-05-173,2203,2453,2203,2454003,245
2024-05-163,2703,2753,2003,2403,9003,240
2024-05-153,2253,2553,2253,2551,2003,255
2024-05-143,2303,2803,2303,2402,8003,240
2024-05-133,2403,2453,2153,2452,2003,245
2024-05-103,2353,2503,2053,2351,8003,235
2024-05-093,2203,2803,2203,2355003,235
2024-05-083,2203,2603,2153,2152,5003,215
2024-05-073,2253,2403,1953,2051,2003,205
2024-05-023,2003,2003,1653,1901,9003,190
2024-05-013,2103,2203,1703,1705,8003,170
2024-04-303,2753,2753,2003,2104,5003,210
2024-04-263,2153,2453,2053,2451,6003,245
2024-04-253,2603,3003,2103,2104,4003,210
2024-04-243,2553,3203,2403,26010,9003,260
2024-04-233,2903,2903,2203,2604,6003,260
2024-04-223,0553,2503,0553,25019,5003,250
2024-04-193,1953,1953,0903,1758,5003,175
2024-04-183,1003,2353,1003,2107,6003,210
2024-04-173,1003,1453,0003,14012,8003,140
2024-04-163,2003,2003,0703,11515,0003,115
2024-04-153,2403,2453,2103,2104,8003,210
2024-04-123,2703,2703,2353,2505,8003,250
2024-04-113,2553,2903,2553,2903,4003,290
2024-04-103,3103,3353,2603,2806,3003,280
2024-04-093,3353,3353,2703,3153,1003,315
2024-04-083,3103,3203,2903,3102,4003,310
2024-04-053,2403,3053,2203,3053,1003,305
2024-04-043,2553,4153,2503,2509,0003,250
2024-04-033,1753,3203,1753,2708,6003,270
2024-04-023,2553,3353,1453,24520,5003,245
2024-04-013,4653,4653,2253,26021,6003,260
2024-03-293,5303,5453,4453,46512,9003,465
2024-03-283,6253,6253,5103,55531,8003,555
2024-03-273,7453,8653,7303,85038,1003,850
2024-03-263,6803,7653,6803,74515,4003,745
2024-03-253,5903,6803,5903,67517,7003,675
2024-03-223,5703,6153,5553,5909,1003,590
2024-03-213,5703,5903,5453,5709,5003,570
2024-03-193,5603,6053,5553,5656,2003,565
2024-03-183,5903,5953,5353,5606,3003,560
2024-03-153,5353,6153,5353,5659,1003,565
2024-03-143,5053,5503,5003,5353,5003,535
2024-03-133,5153,5453,4953,5053,0003,505
2024-03-123,4503,5303,4353,5157,9003,515
2024-03-113,5353,5353,4553,45511,5003,455
2024-03-083,5003,5403,5003,5204,2003,520
2024-03-073,5503,5603,4803,51517,6003,515
2024-03-063,6003,6003,5503,5507,4003,550
2024-03-053,5603,6103,5503,5906,4003,590
2024-03-043,6803,6803,5553,58013,4003,580
2024-03-013,6203,6603,6053,65511,9003,655
2024-02-293,4703,5803,4703,58017,2003,580
2024-02-283,4603,4903,4503,4657,9003,465
2024-02-273,4603,4703,4453,4553,6003,455
2024-02-263,4503,4753,4453,4705,8003,470
2024-02-223,4253,4803,4153,4654,3003,465
2024-02-213,4653,4703,4103,4256,0003,425
2024-02-203,4653,4953,4053,48012,0003,480
2024-02-193,3653,4703,3653,44512,8003,445
2024-02-163,2503,3603,2303,36012,1003,360
2024-02-153,3753,3853,2003,27022,3003,270
2024-02-143,3903,4153,3653,3857,1003,385
2024-02-133,4453,4553,3453,39020,4003,390
2024-02-093,4553,5203,4553,4705,2003,470
2024-02-083,4653,4803,4203,4557,0003,455
2024-02-073,4953,5253,4153,4658,6003,465
2024-02-063,4603,5503,4603,50510,7003,505
2024-02-053,5203,5303,4153,46021,1003,460
2024-02-023,5503,5803,5203,5259,1003,525
2024-02-013,5503,5853,5303,5559,0003,555
2024-01-313,3753,5503,3753,55019,9003,550
2024-01-303,3403,3803,3303,3757,0003,375
2024-01-293,3403,3553,3103,3406,9003,340
2024-01-263,3053,3903,3003,33517,6003,335
2024-01-253,2553,3953,2253,30058,8003,300
2024-01-243,1503,1703,1153,1157,4003,115
2024-01-233,1753,1753,1353,1456,8003,145
2024-01-223,1553,1553,1303,1555,8003,155
2024-01-193,1103,1403,1103,1154,2003,115
2024-01-183,1153,1303,1103,1105,2003,110
2024-01-173,0703,1253,0703,1258,1003,125
2024-01-163,1003,1053,0703,0706,4003,070
2024-01-153,0203,0903,0203,07510,1003,075
2024-01-123,0453,0703,0253,0507,4003,050
2024-01-113,1503,1503,0203,04518,1003,045
2024-01-103,0503,1353,0503,12511,7003,125
2024-01-092,9353,0502,9353,04011,3003,040
2024-01-052,9123,0252,8802,93515,7002,935
2024-01-042,7802,8992,7652,86217,5002,862

分割・併合履歴 : なし