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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,215 | 3,245 | 3,205 | 3,245 | 1,600 | 3,245 |
| 2024-04-25 | 3,260 | 3,300 | 3,210 | 3,210 | 4,400 | 3,210 |
| 2024-04-24 | 3,255 | 3,320 | 3,240 | 3,260 | 10,900 | 3,260 |
| 2024-04-23 | 3,290 | 3,290 | 3,220 | 3,260 | 4,600 | 3,260 |
| 2024-04-22 | 3,055 | 3,250 | 3,055 | 3,250 | 19,500 | 3,250 |
| 2024-04-19 | 3,195 | 3,195 | 3,090 | 3,175 | 8,500 | 3,175 |
| 2024-04-18 | 3,100 | 3,235 | 3,100 | 3,210 | 7,600 | 3,210 |
| 2024-04-17 | 3,100 | 3,145 | 3,000 | 3,140 | 12,800 | 3,140 |
| 2024-04-16 | 3,200 | 3,200 | 3,070 | 3,115 | 15,000 | 3,115 |
| 2024-04-15 | 3,240 | 3,245 | 3,210 | 3,210 | 4,800 | 3,210 |
| 2024-04-12 | 3,270 | 3,270 | 3,235 | 3,250 | 5,800 | 3,250 |
| 2024-04-11 | 3,255 | 3,290 | 3,255 | 3,290 | 3,400 | 3,290 |
| 2024-04-10 | 3,310 | 3,335 | 3,260 | 3,280 | 6,300 | 3,280 |
| 2024-04-09 | 3,335 | 3,335 | 3,270 | 3,315 | 3,100 | 3,315 |
| 2024-04-08 | 3,310 | 3,320 | 3,290 | 3,310 | 2,400 | 3,310 |
| 2024-04-05 | 3,240 | 3,305 | 3,220 | 3,305 | 3,100 | 3,305 |
| 2024-04-04 | 3,255 | 3,415 | 3,250 | 3,250 | 9,000 | 3,250 |
| 2024-04-03 | 3,175 | 3,320 | 3,175 | 3,270 | 8,600 | 3,270 |
| 2024-04-02 | 3,255 | 3,335 | 3,145 | 3,245 | 20,500 | 3,245 |
| 2024-04-01 | 3,465 | 3,465 | 3,225 | 3,260 | 21,600 | 3,260 |
| 2024-03-29 | 3,530 | 3,545 | 3,445 | 3,465 | 12,900 | 3,465 |
| 2024-03-28 | 3,625 | 3,625 | 3,510 | 3,555 | 31,800 | 3,555 |
| 2024-03-27 | 3,745 | 3,865 | 3,730 | 3,850 | 38,100 | 3,850 |
| 2024-03-26 | 3,680 | 3,765 | 3,680 | 3,745 | 15,400 | 3,745 |
| 2024-03-25 | 3,590 | 3,680 | 3,590 | 3,675 | 17,700 | 3,675 |
| 2024-03-22 | 3,570 | 3,615 | 3,555 | 3,590 | 9,100 | 3,590 |
| 2024-03-21 | 3,570 | 3,590 | 3,545 | 3,570 | 9,500 | 3,570 |
| 2024-03-19 | 3,560 | 3,605 | 3,555 | 3,565 | 6,200 | 3,565 |
| 2024-03-18 | 3,590 | 3,595 | 3,535 | 3,560 | 6,300 | 3,560 |
| 2024-03-15 | 3,535 | 3,615 | 3,535 | 3,565 | 9,100 | 3,565 |
| 2024-03-14 | 3,505 | 3,550 | 3,500 | 3,535 | 3,500 | 3,535 |
| 2024-03-13 | 3,515 | 3,545 | 3,495 | 3,505 | 3,000 | 3,505 |
| 2024-03-12 | 3,450 | 3,530 | 3,435 | 3,515 | 7,900 | 3,515 |
| 2024-03-11 | 3,535 | 3,535 | 3,455 | 3,455 | 11,500 | 3,455 |
| 2024-03-08 | 3,500 | 3,540 | 3,500 | 3,520 | 4,200 | 3,520 |
| 2024-03-07 | 3,550 | 3,560 | 3,480 | 3,515 | 17,600 | 3,515 |
| 2024-03-06 | 3,600 | 3,600 | 3,550 | 3,550 | 7,400 | 3,550 |
| 2024-03-05 | 3,560 | 3,610 | 3,550 | 3,590 | 6,400 | 3,590 |
| 2024-03-04 | 3,680 | 3,680 | 3,555 | 3,580 | 13,400 | 3,580 |
| 2024-03-01 | 3,620 | 3,660 | 3,605 | 3,655 | 11,900 | 3,655 |
| 2024-02-29 | 3,470 | 3,580 | 3,470 | 3,580 | 17,200 | 3,580 |
| 2024-02-28 | 3,460 | 3,490 | 3,450 | 3,465 | 7,900 | 3,465 |
| 2024-02-27 | 3,460 | 3,470 | 3,445 | 3,455 | 3,600 | 3,455 |
| 2024-02-26 | 3,450 | 3,475 | 3,445 | 3,470 | 5,800 | 3,470 |
| 2024-02-22 | 3,425 | 3,480 | 3,415 | 3,465 | 4,300 | 3,465 |
| 2024-02-21 | 3,465 | 3,470 | 3,410 | 3,425 | 6,000 | 3,425 |
| 2024-02-20 | 3,465 | 3,495 | 3,405 | 3,480 | 12,000 | 3,480 |
| 2024-02-19 | 3,365 | 3,470 | 3,365 | 3,445 | 12,800 | 3,445 |
| 2024-02-16 | 3,250 | 3,360 | 3,230 | 3,360 | 12,100 | 3,360 |
| 2024-02-15 | 3,375 | 3,385 | 3,200 | 3,270 | 22,300 | 3,270 |
| 2024-02-14 | 3,390 | 3,415 | 3,365 | 3,385 | 7,100 | 3,385 |
| 2024-02-13 | 3,445 | 3,455 | 3,345 | 3,390 | 20,400 | 3,390 |
| 2024-02-09 | 3,455 | 3,520 | 3,455 | 3,470 | 5,200 | 3,470 |
| 2024-02-08 | 3,465 | 3,480 | 3,420 | 3,455 | 7,000 | 3,455 |
| 2024-02-07 | 3,495 | 3,525 | 3,415 | 3,465 | 8,600 | 3,465 |
| 2024-02-06 | 3,460 | 3,550 | 3,460 | 3,505 | 10,700 | 3,505 |
| 2024-02-05 | 3,520 | 3,530 | 3,415 | 3,460 | 21,100 | 3,460 |
| 2024-02-02 | 3,550 | 3,580 | 3,520 | 3,525 | 9,100 | 3,525 |
| 2024-02-01 | 3,550 | 3,585 | 3,530 | 3,555 | 9,000 | 3,555 |
| 2024-01-31 | 3,375 | 3,550 | 3,375 | 3,550 | 19,900 | 3,550 |
| 2024-01-30 | 3,340 | 3,380 | 3,330 | 3,375 | 7,000 | 3,375 |
| 2024-01-29 | 3,340 | 3,355 | 3,310 | 3,340 | 6,900 | 3,340 |
| 2024-01-26 | 3,305 | 3,390 | 3,300 | 3,335 | 17,600 | 3,335 |
| 2024-01-25 | 3,255 | 3,395 | 3,225 | 3,300 | 58,800 | 3,300 |
| 2024-01-24 | 3,150 | 3,170 | 3,115 | 3,115 | 7,400 | 3,115 |
| 2024-01-23 | 3,175 | 3,175 | 3,135 | 3,145 | 6,800 | 3,145 |
| 2024-01-22 | 3,155 | 3,155 | 3,130 | 3,155 | 5,800 | 3,155 |
| 2024-01-19 | 3,110 | 3,140 | 3,110 | 3,115 | 4,200 | 3,115 |
| 2024-01-18 | 3,115 | 3,130 | 3,110 | 3,110 | 5,200 | 3,110 |
| 2024-01-17 | 3,070 | 3,125 | 3,070 | 3,125 | 8,100 | 3,125 |
| 2024-01-16 | 3,100 | 3,105 | 3,070 | 3,070 | 6,400 | 3,070 |
| 2024-01-15 | 3,020 | 3,090 | 3,020 | 3,075 | 10,100 | 3,075 |
| 2024-01-12 | 3,045 | 3,070 | 3,025 | 3,050 | 7,400 | 3,050 |
| 2024-01-11 | 3,150 | 3,150 | 3,020 | 3,045 | 18,100 | 3,045 |
| 2024-01-10 | 3,050 | 3,135 | 3,050 | 3,125 | 11,700 | 3,125 |
| 2024-01-09 | 2,935 | 3,050 | 2,935 | 3,040 | 11,300 | 3,040 |
| 2024-01-05 | 2,912 | 3,025 | 2,880 | 2,935 | 15,700 | 2,935 |
| 2024-01-04 | 2,780 | 2,899 | 2,765 | 2,862 | 17,500 | 2,862 |
分割・併合履歴 ： なし
