1. HOME >
  2. 株価時系列 >
  3. 3068 >
  4. 2020年

3068 (株)WDI の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4491,4531,4441,4485,8001,448
2020-12-291,4511,4551,4491,4496,3001,449
2020-12-281,4531,4601,4501,4569,9001,456
2020-12-251,4601,4601,4501,45013,0001,450
2020-12-241,4501,4591,4501,4506,1001,450
2020-12-231,4531,4581,4501,4508,2001,450
2020-12-221,4591,4601,4531,4538,7001,453
2020-12-211,4621,4621,4561,4575,0001,457
2020-12-181,4591,4591,4571,4584,5001,458
2020-12-171,4571,4601,4571,4583,4001,458
2020-12-161,4641,4641,4571,4614,0001,461
2020-12-151,4641,4681,4571,4584,1001,458
2020-12-141,4631,4681,4591,4597,1001,459
2020-12-111,4611,4641,4541,4644,6001,464
2020-12-101,4621,4631,4601,4611,8001,461
2020-12-091,4641,4651,4551,4622,1001,462
2020-12-081,4551,4671,4551,4592,6001,459
2020-12-071,4691,4691,4551,4555,0001,455
2020-12-041,4651,4681,4631,4632,6001,463
2020-12-031,4601,4701,4601,4636,6001,463
2020-12-021,4641,4671,4601,4663,2001,466
2020-12-011,4611,4701,4611,4632,6001,463
2020-11-301,4691,4691,4601,4612,9001,461
2020-11-271,4691,4691,4601,4694,0001,469
2020-11-261,4651,4731,4611,4642,8001,464
2020-11-251,4841,4881,4601,4616,9001,461
2020-11-241,4651,4861,4651,4703,6001,470
2020-11-201,4621,4691,4501,4646,1001,464
2020-11-191,4711,4721,4611,4621,9001,462
2020-11-181,4831,4851,4701,4762,6001,476
2020-11-171,4791,4851,4651,4833,3001,483
2020-11-161,4551,4701,4521,4564,4001,456
2020-11-131,4761,4761,4511,4525,7001,452
2020-11-121,4901,5001,4771,4836,8001,483
2020-11-111,4771,4791,4611,4674,3001,467
2020-11-101,4491,4741,4491,4607,3001,460
2020-11-091,4471,4551,4461,4463,2001,446
2020-11-061,4601,4631,4531,4563,0001,456
2020-11-051,4491,4571,4491,4501,3001,450
2020-11-041,4591,4591,4411,4498001,449
2020-11-021,4281,4471,4261,4392,2001,439
2020-10-301,4381,4491,4301,4343,3001,434
2020-10-291,4401,4421,4381,4382,3001,438
2020-10-281,4451,4511,4371,4401,3001,440
2020-10-271,4361,4591,4361,4452,1001,445
2020-10-261,4531,4591,4411,4412,1001,441
2020-10-231,4491,4491,4331,4442,2001,444
2020-10-221,4501,4551,4351,4395,4001,439
2020-10-211,4541,4851,4541,4553,3001,455
2020-10-201,4521,4601,4511,4543,5001,454
2020-10-191,4551,4801,4551,4652,1001,465
2020-10-161,5181,5181,4601,4604,5001,460
2020-10-151,5461,5461,4761,4888,7001,488
2020-10-141,5271,5461,5201,5202,6001,520
2020-10-131,5271,5401,5271,5271,9001,527
2020-10-121,5511,5631,5251,5275,3001,527
2020-10-091,5001,5421,5001,5306,2001,530
2020-10-081,4821,5031,4821,5003,0001,500
2020-10-071,4951,4951,4801,4823,0001,482
2020-10-061,4541,4801,4541,4806,2001,480
2020-10-051,4491,4511,4441,4511,9001,451
2020-10-021,4471,4501,4421,4464,0001,446
2020-09-301,4421,4491,4361,4361,6001,436
2020-09-291,4221,4441,4221,4422,9001,442
2020-09-281,4501,4501,4181,4185,4001,418
2020-09-251,4331,4471,4221,4443,9001,444
2020-09-241,4271,4391,4201,4337,7001,433
2020-09-231,4251,4401,4131,4284,0001,428
2020-09-181,4251,4311,4251,4251,6001,425
2020-09-171,4321,4321,4221,4253,0001,425
2020-09-161,4331,4461,4321,4322,0001,432
2020-09-151,4551,4551,4331,4372,9001,437
2020-09-141,4371,4421,4331,4334,3001,433
2020-09-111,4391,4411,4241,4414,0001,441
2020-09-101,4321,4391,4221,4393,0001,439
2020-09-091,4301,4401,4251,4323,0001,432
2020-09-081,4081,4301,4081,4304,6001,430
2020-09-071,4051,4101,4001,4062,2001,406
2020-09-041,4011,4101,3971,4033,5001,403
2020-09-031,4051,4081,4001,4023,7001,402
2020-09-021,4201,4201,4021,4023,3001,402
2020-09-011,4101,4101,4061,4071,2001,407
2020-08-311,4201,4201,4051,4104,7001,410
2020-08-281,4031,4201,4031,4062,6001,406
2020-08-271,4181,4251,4031,4034,6001,403
2020-08-261,4291,4291,4061,4096,3001,409
2020-08-251,4201,4331,4051,4106,9001,410
2020-08-241,4101,4101,3971,3974,1001,397
2020-08-211,4011,4191,4011,4071,3001,407
2020-08-201,4001,4171,3981,4003,2001,400
2020-08-191,4051,4101,4011,4014,5001,401
2020-08-181,4401,4531,4101,4103,1001,410
2020-08-171,4551,4691,4461,4499001,449
2020-08-141,4511,4781,4511,4603,5001,460
2020-08-131,4401,4641,4401,4642,4001,464
2020-08-121,4761,4761,4031,4417,4001,441
2020-08-111,4681,4771,4541,4754,6001,475
2020-08-071,3801,4681,3721,4686,2001,468
2020-08-061,3711,3941,3711,3802,5001,380
2020-08-051,3401,3811,3401,3811,4001,381
2020-08-041,3201,3401,3201,3402,2001,340
2020-08-031,3111,3301,3001,3006,4001,300
2020-07-311,3801,3801,3301,33011,5001,330
2020-07-301,4001,4021,3871,3873,7001,387
2020-07-291,4031,4061,4011,4022,1001,402
2020-07-281,4121,4131,4031,4122,0001,412
2020-07-271,4021,4181,4021,4103,2001,410
2020-07-221,4201,4201,4101,4162,3001,416
2020-07-211,4011,4121,4001,4081,4001,408
2020-07-201,4011,4051,4001,4041,9001,404
2020-07-171,4001,4011,4001,4001,7001,400
2020-07-161,4001,4101,4001,4012,6001,401
2020-07-151,4111,4151,4001,4006,6001,400
2020-07-141,4501,4501,4101,4216,2001,421
2020-07-131,4601,4801,4601,4616,1001,461
2020-07-101,5151,5151,4981,4984,6001,498
2020-07-091,5271,5271,5151,5156001,515
2020-07-081,5351,5351,5201,5312,5001,531
2020-07-071,5321,5361,5271,5271,1001,527
2020-07-061,5261,5301,5211,5212,1001,521
2020-07-031,5301,5331,5301,5323,1001,532
2020-07-021,5581,5581,5301,5303,7001,530
2020-07-011,5421,5541,5401,5402,9001,540
2020-06-301,5561,5561,5421,5428001,542
2020-06-291,5531,5661,5421,5523,7001,552
2020-06-261,5771,5771,5531,5532,6001,553
2020-06-251,5691,5691,5371,5423,2001,542
2020-06-241,5411,5741,5401,5403,5001,540
2020-06-231,5671,5701,5451,5463,9001,546
2020-06-221,5701,6021,5671,5674,4001,567
2020-06-191,5531,5701,5531,5701,4001,570
2020-06-181,5651,5681,5531,5673,2001,567
2020-06-171,5341,5681,5341,5684,0001,568
2020-06-161,5131,5461,5131,5403,6001,540
2020-06-151,5081,5271,5081,5122,5001,512
2020-06-121,5001,5141,4991,5046,2001,504
2020-06-111,5701,5701,5401,5405,1001,540
2020-06-101,5541,5661,5541,5551,1001,555
2020-06-091,5741,5741,5531,5544,5001,554
2020-06-081,5561,5701,5561,5603,3001,560
2020-06-051,5411,5561,5411,5511,9001,551
2020-06-041,5701,5791,5641,5642,8001,564
2020-06-031,5761,5881,5731,5793,2001,579
2020-06-021,5831,5841,5671,5792,7001,579
2020-06-011,5841,5841,5541,5693,1001,569
2020-05-291,5601,5821,5521,5603,6001,560
2020-05-281,5851,5951,5601,5606,1001,560
2020-05-271,6101,6101,5811,5855,4001,585
2020-05-261,5971,6151,5681,61515,6001,615
2020-05-251,5031,5601,5031,5588,6001,558
2020-05-221,4761,4951,4761,4872,5001,487
2020-05-211,4821,4881,4801,4862,7001,486
2020-05-201,4761,5001,4761,4844,6001,484
2020-05-191,4841,4971,4641,4846,9001,484
2020-05-181,4671,4901,4521,4738,9001,473
2020-05-151,5271,5271,4641,46611,2001,466
2020-05-141,5201,5201,5081,5095,0001,509
2020-05-131,5021,5281,5011,5275,4001,527
2020-05-121,5001,5301,5001,5045,8001,504
2020-05-111,4231,5271,4231,52718,3001,527
2020-05-081,3951,4391,3951,4188,6001,418
2020-05-071,4541,4541,3881,3956,5001,395
2020-05-011,3831,4701,3631,39612,7001,396
2020-04-301,3501,3901,3501,3838,6001,383
2020-04-281,3301,3501,3301,3505,4001,350
2020-04-271,3201,3301,3091,3304,6001,330
2020-04-241,3331,3331,3151,3154,5001,315
2020-04-231,2801,3301,2801,3133,3001,313
2020-04-221,3241,3241,2791,28010,9001,280
2020-04-211,3551,3551,3301,3303,9001,330
2020-04-201,3321,3521,3301,3486,5001,348
2020-04-171,3291,3491,3291,3323,4001,332
2020-04-161,3301,3531,3301,3304,6001,330
2020-04-151,3181,3511,3171,3317,3001,331
2020-04-141,3111,3261,3111,3173,7001,317
2020-04-131,3311,3361,3121,3142,5001,314
2020-04-101,3321,3321,3001,3306,3001,330
2020-04-091,3581,3581,3141,3384,4001,338
2020-04-081,2651,3601,2651,34212,9001,342
2020-04-071,2501,2581,2201,2589,9001,258
2020-04-061,1501,2001,1301,18523,6001,185
2020-04-031,2861,2881,2001,20027,8001,200
2020-04-021,3201,3271,2951,29521,2001,295
2020-04-011,4101,4101,3511,35118,0001,351
2020-03-311,4251,4601,4101,41016,1001,410
2020-03-301,4251,4461,4081,42053,0001,420
2020-03-271,6881,7001,6721,69737,2001,697
2020-03-261,7101,7101,6331,68814,7001,688
2020-03-251,7201,7201,6511,70021,3001,700
2020-03-241,5751,6411,5751,61619,4001,616
2020-03-231,5501,5731,5321,57315,7001,573
2020-03-191,5451,5801,5261,58019,5001,580
2020-03-181,4911,5431,4571,51517,6001,515
2020-03-171,3501,4801,3501,43120,8001,431
2020-03-161,4101,4391,4051,40914,2001,409
2020-03-131,4001,4451,3481,38437,5001,384
2020-03-121,5011,5111,4301,46833,0001,468
2020-03-111,5321,5971,5321,54911,6001,549
2020-03-101,4651,5411,4121,52138,4001,521
2020-03-091,5201,5501,5011,53535,7001,535
2020-03-061,6601,6721,6021,60519,4001,605
2020-03-051,6921,6971,6531,66710,8001,667
2020-03-041,6511,6511,6231,63712,2001,637
2020-03-031,7391,7501,6581,65826,8001,658
2020-03-021,5001,6991,5001,64037,9001,640
2020-02-281,5101,5831,5021,51162,4001,511
2020-02-271,7211,7291,6701,67031,2001,670
2020-02-261,7341,7481,7171,74837,3001,748
2020-02-251,7501,7801,7321,78042,6001,780
2020-02-211,8081,8371,8011,83612,3001,836
2020-02-201,8251,8481,8131,8208,6001,820
2020-02-191,8201,8471,8011,82119,3001,821
2020-02-181,8551,8641,8091,82125,2001,821
2020-02-171,9251,9251,8601,86522,6001,865
2020-02-141,9631,9781,9351,93512,3001,935
2020-02-131,9511,9801,9511,9638,0001,963
2020-02-121,9521,9801,9491,9505,4001,950
2020-02-101,9601,9631,9401,9525,2001,952
2020-02-071,9711,9711,9561,9674,1001,967
2020-02-061,9821,9821,9721,9724,2001,972
2020-02-051,9321,9601,9301,9594,3001,959
2020-02-041,9141,9341,9051,9325,5001,932
2020-02-031,8851,9051,8701,90512,0001,905
2020-01-311,9001,9191,9001,9054,5001,905
2020-01-301,9201,9341,9011,9017,0001,901
2020-01-291,9071,9391,9071,9186,2001,918
2020-01-281,9201,9231,9001,91715,1001,917
2020-01-271,9521,9791,9451,94513,7001,945
2020-01-241,9951,9991,9911,9953,3001,995
2020-01-231,9981,9981,9911,9955,2001,995
2020-01-221,9871,9991,9871,9984,2001,998
2020-01-211,9771,9871,9721,9877,4001,987
2020-01-201,9611,9841,9601,9678,0001,967
2020-01-172,0082,0141,9161,98116,4001,981
2020-01-161,9792,0081,9792,00610,0002,006
2020-01-151,9501,9791,9441,9796,5001,979
2020-01-141,9191,9501,9151,9509,4001,950
2020-01-101,8981,9201,8981,91311,0001,913
2020-01-091,8801,8981,8801,8969,0001,896
2020-01-081,8761,8761,8541,87610,4001,876
2020-01-071,8791,8841,8751,8786,8001,878
2020-01-061,8751,8791,8621,8749,6001,874

分割・併合履歴 ： なし