1. HOME >
  2. 株価時系列 >
  3. 3068 >
  4. 2019年

3068 (株)WDI の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8621,8751,8621,8754,1001,875
2019-12-271,8521,8701,8521,8706,3001,870
2019-12-261,8571,8601,8521,8526,1001,852
2019-12-251,8571,8571,8521,8573,9001,857
2019-12-241,8511,8581,8501,8512,6001,851
2019-12-231,8601,8601,8521,8544,7001,854
2019-12-201,8441,8581,8441,8562,2001,856
2019-12-191,8431,8501,8421,8444,6001,844
2019-12-181,8401,8491,8401,8402,6001,840
2019-12-171,8501,8511,8421,8422,6001,842
2019-12-161,8581,8581,8461,8505,3001,850
2019-12-131,8561,8641,8561,8594,3001,859
2019-12-121,8301,8641,8301,8568,8001,856
2019-12-111,8291,8291,8241,8282,1001,828
2019-12-101,8201,8281,8161,8288,8001,828
2019-12-091,8061,8131,8061,8121,7001,812
2019-12-061,8141,8201,8041,8053,5001,805
2019-12-051,8001,8201,8001,8158,5001,815
2019-12-041,8021,8021,7961,8003,3001,800
2019-12-031,7981,8021,7961,8003,5001,800
2019-12-021,7971,8041,7971,7987,0001,798
2019-11-291,7911,7981,7901,7973,5001,797
2019-11-281,7901,7971,7891,7952,3001,795
2019-11-271,7901,7991,7901,7904,1001,790
2019-11-261,7891,7941,7871,7936,5001,793
2019-11-251,7921,7971,7861,7895,6001,789
2019-11-221,7901,7901,7831,7853,7001,785
2019-11-211,7851,7901,7851,7903,5001,790
2019-11-201,7841,7911,7821,7842,4001,784
2019-11-191,7831,7931,7821,7852,5001,785
2019-11-181,7821,7921,7821,7843,2001,784
2019-11-151,7781,7861,7761,7824,9001,782
2019-11-141,7891,7891,7791,7804,0001,780
2019-11-131,7851,8001,7751,78911,9001,789
2019-11-121,7891,7941,7861,7923,4001,792
2019-11-111,7891,8001,7881,7884,6001,788
2019-11-081,7941,7941,7861,7911,4001,791
2019-11-071,7901,7981,7871,7942,6001,794
2019-11-061,7911,7951,7901,7943,7001,794
2019-11-051,7991,7991,7861,7902,5001,790
2019-11-011,8001,8021,7851,7859,6001,785
2019-10-311,7931,7981,7911,7984,6001,798
2019-10-301,7831,7901,7801,7893,3001,789
2019-10-291,7891,7901,7821,7822,7001,782
2019-10-281,7941,7941,7851,7852,6001,785
2019-10-251,7911,7921,7841,7882,7001,788
2019-10-241,7891,7901,7831,7862,6001,786
2019-10-231,7901,7901,7781,7822,3001,782
2019-10-211,7911,7911,7751,7772,2001,777
2019-10-181,7781,7881,7781,7844,0001,784
2019-10-171,7881,7921,7811,7814,6001,781
2019-10-161,7821,7901,7781,7872,4001,787
2019-10-151,7851,7891,7831,7832,7001,783
2019-10-111,7861,7861,7811,7861,0001,786
2019-10-101,7771,7861,7751,7862,3001,786
2019-10-091,7871,7871,7771,7775,3001,777
2019-10-081,7881,7901,7851,7872,7001,787
2019-10-071,7951,7951,7711,7725,1001,772
2019-10-041,7601,7681,7601,7681,1001,768
2019-10-031,7541,7651,7531,7612,6001,761
2019-10-021,7661,7661,7591,7593,0001,759
2019-10-011,7601,7641,7571,7643,8001,764
2019-09-301,7401,7501,7401,7502,9001,750
2019-09-271,7251,7401,7251,7402,4001,740
2019-09-261,7401,7401,7301,7303,3001,730
2019-09-251,7331,7361,7271,7272,8001,727
2019-09-241,7291,7311,7221,7314,1001,731
2019-09-201,7251,7301,7251,7301,4001,730
2019-09-191,7221,7281,7221,7252,6001,725
2019-09-181,7221,7251,7221,7221,9001,722
2019-09-171,7211,7221,7201,7202,0001,720
2019-09-131,7201,7211,7181,7212,9001,721
2019-09-121,7191,7201,7131,7171,8001,717
2019-09-111,7131,7181,7121,7182,3001,718
2019-09-101,7131,7151,7061,7142,5001,714
2019-09-091,7071,7101,7001,7002,4001,700
2019-09-061,7131,7131,7071,7071,3001,707
2019-09-051,7081,7151,7061,7131,7001,713
2019-09-041,7151,7151,7051,7052,3001,705
2019-09-031,7181,7181,7081,7092,4001,709
2019-09-021,7151,7191,7061,7172,9001,717
2019-08-301,7111,7111,6981,7061,7001,706
2019-08-291,6971,7051,6971,7002,2001,700
2019-08-281,7051,7101,7001,7085001,708
2019-08-271,7061,7061,7001,7053,0001,705
2019-08-261,7101,7101,7011,7064,3001,706
2019-08-231,7181,7181,7071,7102,6001,710
2019-08-221,7121,7121,7031,7071,1001,707
2019-08-211,6951,7071,6951,7012,1001,701
2019-08-201,6921,7061,6921,7051,1001,705
2019-08-191,7001,7051,6901,6905,1001,690
2019-08-161,6981,7031,6951,6953,3001,695
2019-08-151,7031,7031,6921,6993,7001,699
2019-08-141,7071,7181,7071,7077001,707
2019-08-131,6981,7301,6981,7034,2001,703
2019-08-091,6991,7091,6981,6992,7001,699
2019-08-081,7081,7081,6981,6981,2001,698
2019-08-071,7051,7101,6881,7073,7001,707
2019-08-061,6951,6981,6701,68310,2001,683
2019-08-051,7051,7101,7011,7012,4001,701
2019-08-021,7101,7101,7001,7103,3001,710
2019-08-011,7111,7161,7061,7122,8001,712
2019-07-311,7221,7221,7081,7173,3001,717
2019-07-301,7211,7241,7061,7241,7001,724
2019-07-291,7081,7201,7081,7181,5001,718
2019-07-261,7171,7201,7081,7083,8001,708
2019-07-251,7091,7141,7071,7143,1001,714
2019-07-241,7081,7141,7051,7071,3001,707
2019-07-231,7081,7161,7051,7082,8001,708
2019-07-221,7061,7101,7061,7081,6001,708
2019-07-191,7071,7191,7071,7091,5001,709
2019-07-181,7251,7251,7041,7063,7001,706
2019-07-171,7251,7251,7121,7122,7001,712
2019-07-161,7051,7221,7001,7223,6001,722
2019-07-121,7011,7101,7011,7071,0001,707
2019-07-111,7081,7081,7001,7003,6001,700
2019-07-101,7181,7201,7061,7083,1001,708
2019-07-091,7091,7171,7091,7152,6001,715
2019-07-081,7001,7101,6981,7014,6001,701
2019-07-051,7071,7081,6951,7003,2001,700
2019-07-041,6911,7021,6911,6952,6001,695
2019-07-031,6871,7001,6871,6932,0001,693
2019-07-021,6861,6931,6811,6871,7001,687
2019-07-011,6861,6861,6781,6783,6001,678
2019-06-281,6681,6781,6681,6713,2001,671
2019-06-271,6651,6691,6541,6683,6001,668
2019-06-261,6721,6721,6541,6542,8001,654
2019-06-251,6521,6631,6501,6567,6001,656
2019-06-241,6591,6661,6511,6534,2001,653
2019-06-211,6561,6691,6561,6562,8001,656
2019-06-201,6661,6661,6571,6648001,664
2019-06-191,6561,6701,6561,6583,3001,658
2019-06-181,6711,6711,6561,6564,7001,656
2019-06-171,6701,6771,6591,6601,8001,660
2019-06-141,6611,6711,6571,6603,4001,660
2019-06-131,6691,6811,6621,6644,1001,664
2019-06-121,6701,6751,6661,6693,0001,669
2019-06-111,6741,6811,6731,6732,2001,673
2019-06-101,6731,6921,6731,6745,2001,674
2019-06-071,6801,6841,6721,6732,6001,673
2019-06-061,6881,6901,6801,6808001,680
2019-06-051,6841,6891,6701,6891,8001,689
2019-06-041,6861,6881,6821,6841,6001,684
2019-06-031,6921,6921,6651,6836,9001,683
2019-05-311,6921,7121,6911,6991,3001,699
2019-05-301,7011,7011,6891,6922,5001,692
2019-05-291,7121,7151,7011,7133,2001,713
2019-05-281,7091,7261,7021,7124,6001,712
2019-05-271,7461,7481,7071,7076,4001,707
2019-05-241,6891,7131,6831,7066,0001,706
2019-05-231,6701,6871,6701,6763,4001,676
2019-05-221,6711,6711,6651,6683,2001,668
2019-05-211,6951,6951,6561,67410,7001,674
2019-05-201,6981,7031,6951,6954,8001,695
2019-05-171,7021,7101,6971,6986,9001,698
2019-05-161,7101,7171,7001,7004,6001,700
2019-05-151,7021,7151,7001,71012,3001,710
2019-05-141,7111,7361,7021,7366,2001,736
2019-05-131,7541,7551,7361,7362,6001,736
2019-05-101,7561,7741,7501,7502,6001,750
2019-05-091,7591,7731,7551,7653,7001,765
2019-05-081,7731,7731,7531,7723,5001,772
2019-05-071,7531,7861,7401,7686,9001,768
2019-04-261,7501,7651,7441,7555,5001,755
2019-04-251,7431,7601,7431,7524,6001,752
2019-04-241,7491,7621,7421,7425,3001,742
2019-04-231,7331,7451,7311,7423,8001,742
2019-04-221,7321,7641,7321,7399,6001,739
2019-04-191,8621,8681,7231,72364,0001,723
2019-04-181,7061,7101,7021,7022,4001,702
2019-04-171,7101,7121,7061,7065,3001,706
2019-04-161,7091,7211,7091,7115,0001,711
2019-04-151,7081,7091,7031,7093,7001,709
2019-04-121,7011,7051,6991,6993,5001,699
2019-04-111,7001,7061,7001,7012,9001,701
2019-04-101,7011,7081,7001,7003,0001,700
2019-04-091,7051,7071,7021,7024,0001,702
2019-04-081,7001,7151,7001,7043,9001,704
2019-04-051,7071,7261,7001,7056,8001,705
2019-04-041,7001,7201,7001,7173,5001,717
2019-04-031,7111,7121,7001,7009,6001,700
2019-04-021,7211,7231,7151,7154,1001,715
2019-04-011,7171,7361,7141,72010,5001,720
2019-03-291,7331,7451,7141,7148,9001,714
2019-03-281,7551,7551,7201,73112,2001,731
2019-03-271,7131,7791,6941,75552,5001,755
2019-03-261,8651,8851,8651,88531,5001,885
2019-03-251,8491,8601,8491,85918,8001,859
2019-03-221,8551,8581,8491,85615,3001,856
2019-03-201,8551,8581,8501,8579,8001,857
2019-03-191,8671,8671,8551,8557,8001,855
2019-03-181,8601,8671,8521,86011,3001,860
2019-03-151,8431,8581,8381,8576,8001,857
2019-03-141,8431,8541,8201,85412,7001,854
2019-03-131,8451,8551,8301,8307,2001,830
2019-03-121,8621,8621,8401,8469,4001,846
2019-03-111,8591,8691,8301,86014,0001,860
2019-03-081,8851,8991,8211,87128,4001,871
2019-03-071,8921,8961,8871,88912,0001,889
2019-03-061,8891,8951,8821,8955,6001,895
2019-03-051,8851,8951,8801,88110,2001,881
2019-03-041,8651,8871,8641,87914,6001,879
2019-03-011,8701,8801,8551,86218,7001,862
2019-02-281,8301,8591,8281,85415,3001,854
2019-02-271,8141,8301,8141,82610,3001,826
2019-02-261,8191,8251,8131,8186,7001,818
2019-02-251,8191,8201,7931,82015,9001,820
2019-02-221,8141,8201,8051,8077,8001,807
2019-02-211,8101,8151,8021,8085,7001,808
2019-02-201,8001,8071,7951,8026,3001,802
2019-02-191,8021,8081,7951,8005,9001,800
2019-02-181,8081,8121,8001,8027,6001,802
2019-02-151,8141,8141,8001,8073,1001,807
2019-02-141,8101,8141,7921,8147,9001,814
2019-02-131,7901,8101,7831,81012,1001,810
2019-02-121,7711,8001,7711,80011,3001,800
2019-02-081,7781,7781,7551,7673,2001,767
2019-02-071,7601,7851,7571,7837,8001,783
2019-02-061,7641,7791,7601,7615,0001,761
2019-02-051,7701,7701,7561,7604,0001,760
2019-02-041,7681,7731,7651,7703,2001,770
2019-02-011,7701,7701,7601,7614,1001,761
2019-01-311,7611,7731,7601,7704,3001,770
2019-01-301,7561,7631,7521,7611,5001,761
2019-01-291,7621,7641,7521,7564,0001,756
2019-01-281,7741,7761,7551,7637,3001,763
2019-01-251,7581,7641,7541,7645,5001,764
2019-01-241,7441,7541,7441,7532,8001,753
2019-01-231,7401,7441,7321,7433,0001,743
2019-01-221,7401,7521,7381,7397,1001,739
2019-01-211,7231,7381,7201,7384,3001,738
2019-01-181,7071,7191,7071,7154,7001,715
2019-01-171,7101,7141,7001,7083,8001,708
2019-01-161,7071,7101,7071,7073,0001,707
2019-01-151,6991,7081,6911,7073,6001,707
2019-01-111,6951,6951,6801,6954,8001,695
2019-01-101,7001,7001,6851,6952,2001,695
2019-01-091,6781,6921,6781,6793,6001,679
2019-01-081,6651,6751,6641,6753,9001,675
2019-01-071,6811,6841,6451,6573,2001,657
2019-01-041,6541,6541,6211,6417,7001,641

分割・併合履歴 ： なし