1. HOME >
  2. 株価時系列 >
  3. 3068 >
  4. 2021年

3068 (株)WDI の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,8001,8001,7931,7953,3001,795
2021-12-291,7911,8001,7881,8004,7001,800
2021-12-281,7731,7911,7701,7817,2001,781
2021-12-271,7791,7791,7621,7652,9001,765
2021-12-241,7491,7751,7451,7655,0001,765
2021-12-231,7321,7471,7321,7451,6001,745
2021-12-221,7271,7361,7271,7303,0001,730
2021-12-211,7171,7401,7171,7352,8001,735
2021-12-201,7201,7201,7151,7171,1001,717
2021-12-171,7281,7351,7241,7311,4001,731
2021-12-161,7391,7441,7281,7323,1001,732
2021-12-151,7241,7331,7241,7269001,726
2021-12-141,7391,7471,7201,7324,3001,732
2021-12-131,7361,7531,7321,7322,5001,732
2021-12-101,7481,7481,7351,7351,2001,735
2021-12-091,7491,7551,7401,7493,0001,749
2021-12-081,7551,7551,7371,7412,2001,741
2021-12-071,7431,7551,7311,7554,1001,755
2021-12-061,7091,7331,6851,7243,8001,724
2021-12-031,6721,7001,6711,7003,9001,700
2021-12-021,6751,6821,6391,6536,6001,653
2021-12-011,7071,7071,6711,7006,8001,700
2021-11-301,7441,7501,6891,7126,6001,712
2021-11-291,7251,7311,6801,72813,7001,728
2021-11-261,7791,7791,7321,7508,0001,750
2021-11-251,7621,7821,7611,7794,9001,779
2021-11-241,7721,7721,7531,7702,3001,770
2021-11-221,7741,7741,7521,7722,3001,772
2021-11-191,7501,7741,7501,7744,7001,774
2021-11-181,7741,7851,7561,7566,2001,756
2021-11-171,8091,8091,7721,7725,1001,772
2021-11-161,7951,8041,7951,7984,3001,798
2021-11-151,8101,8121,7901,7953,7001,795
2021-11-121,7811,8051,7811,7909,9001,790
2021-11-111,7641,7811,7521,7734,9001,773
2021-11-101,7551,7651,7501,7654,2001,765
2021-11-091,7531,7621,7511,7555,0001,755
2021-11-081,7291,7511,7251,7508,5001,750
2021-11-051,7101,7231,7101,7234,3001,723
2021-11-041,7051,7221,7051,7117,2001,711
2021-11-021,7101,7111,7021,7042,3001,704
2021-11-011,7051,7141,6991,7005,1001,700
2021-10-291,7051,7061,6981,7022,2001,702
2021-10-281,7001,7081,6991,7004,1001,700
2021-10-271,6991,7001,6961,6992,6001,699
2021-10-261,6961,7001,6911,6984,5001,698
2021-10-251,7001,7001,6951,6952,6001,695
2021-10-221,6971,7001,6921,7002,2001,700
2021-10-211,7001,7001,6931,6973,7001,697
2021-10-201,7001,7001,6851,6953,0001,695
2021-10-191,6901,6901,6831,6903,1001,690
2021-10-181,6781,6801,6741,6793,9001,679
2021-10-151,6551,6691,6551,6682,8001,668
2021-10-141,6751,6761,6521,6535,8001,653
2021-10-131,6671,6681,6501,6505,1001,650
2021-10-121,6761,6761,6501,6502,7001,650
2021-10-111,6751,6751,6601,6744,2001,674
2021-10-081,6731,6731,6501,6504,4001,650
2021-10-071,6531,6651,6501,6504,1001,650
2021-10-061,6701,6701,6481,6513,5001,651
2021-10-051,6701,6701,6461,6636,2001,663
2021-10-041,6751,6751,6561,6704,0001,670
2021-10-011,6651,6661,6491,6573,8001,657
2021-09-301,6661,6771,6631,6642,1001,664
2021-09-291,6681,6711,6501,6716,5001,671
2021-09-281,6791,6801,6681,6684,5001,668
2021-09-271,6491,6861,6491,6677,4001,667
2021-09-241,6431,6571,6421,6496,5001,649
2021-09-221,6361,6481,6331,6353,8001,635
2021-09-211,6291,6481,6161,6356,6001,635
2021-09-171,6301,6501,6301,6384,2001,638
2021-09-161,6301,6401,6261,6344,3001,634
2021-09-151,6241,6331,6191,6251,2001,625
2021-09-141,6381,6391,6161,6245,1001,624
2021-09-131,6041,6281,6041,6287,3001,628
2021-09-101,6001,6091,6001,6042,0001,604
2021-09-091,5981,6101,5951,5993,1001,599
2021-09-081,5951,6091,5951,5982,4001,598
2021-09-071,6001,6001,5931,6002,3001,600
2021-09-061,5961,5971,5941,5962,8001,596
2021-09-031,5901,5961,5901,5931,1001,593
2021-09-021,5951,5951,5901,5901,3001,590
2021-09-011,5981,5981,5891,5904,1001,590
2021-08-311,5871,6021,5871,5882,1001,588
2021-08-301,5891,5991,5851,5851,9001,585
2021-08-271,5901,5911,5851,5892,0001,589
2021-08-261,5921,6001,5921,5921,9001,592
2021-08-251,5871,5931,5871,5933,1001,593
2021-08-241,5861,5941,5841,5873,0001,587
2021-08-231,5901,5951,5861,5862,2001,586
2021-08-201,5861,5951,5861,5892,0001,589
2021-08-191,5901,6011,5891,5951,7001,595
2021-08-181,5901,6001,5861,5892,8001,589
2021-08-171,6001,6001,5911,5911,6001,591
2021-08-161,6001,6001,5931,5981,4001,598
2021-08-131,5901,6051,5901,6002,0001,600
2021-08-121,5941,6051,5861,5872,7001,587
2021-08-111,5821,5991,5821,5853,5001,585
2021-08-101,5831,5881,5831,5888001,588
2021-08-061,5871,5871,5831,5833,1001,583
2021-08-051,5961,5961,5871,5878001,587
2021-08-041,5901,5901,5871,5875001,587
2021-08-031,5971,5971,5851,5861,7001,586
2021-08-021,5851,5971,5851,5946001,594
2021-07-301,5921,5951,5841,5841,7001,584
2021-07-291,5931,5931,5921,59210,6001,592
2021-07-281,5871,5961,5861,5883,2001,588
2021-07-271,5911,6001,5881,5991,7001,599
2021-07-261,5921,6051,5831,5835,8001,583
2021-07-211,5981,6001,5911,5919,6001,591
2021-07-201,5921,5991,5921,5984,1001,598
2021-07-191,6081,6081,5991,5992,3001,599
2021-07-161,5931,6071,5911,6032,8001,603
2021-07-151,6031,6091,5951,5974,1001,597
2021-07-141,6011,6061,5961,5961,2001,596
2021-07-131,6001,6071,5951,6071,4001,607
2021-07-121,5961,6051,5961,6002,1001,600
2021-07-091,6011,6031,5921,5954,7001,595
2021-07-081,6041,6141,6001,60018,4001,600
2021-07-071,6091,6151,6021,6043,7001,604
2021-07-061,6021,6101,6021,6091,7001,609
2021-07-051,6001,6061,6001,6063,9001,606
2021-07-021,6001,6001,5991,5991,5001,599
2021-07-011,5871,5991,5871,5991,6001,599
2021-06-301,5951,5971,5841,5976001,597
2021-06-291,6001,6001,5841,5951,7001,595
2021-06-281,6031,6031,5831,6003,0001,600
2021-06-251,5901,5901,5791,5861,4001,586
2021-06-241,5801,5891,5801,5897001,589
2021-06-231,5881,5881,5801,5801,4001,580
2021-06-221,5991,5991,5821,5842,4001,584
2021-06-211,5991,6001,5821,5824,5001,582
2021-06-181,6001,6001,5881,5912,2001,591
2021-06-171,6031,6031,5911,6001,8001,600
2021-06-161,5861,5911,5861,5881,1001,588
2021-06-151,6001,6001,5851,5855,4001,585
2021-06-141,6191,6191,6001,6003,8001,600
2021-06-111,6351,6351,6001,6045,8001,604
2021-06-101,6341,6351,6231,6344,5001,634
2021-06-091,6081,6301,6011,6238,0001,623
2021-06-081,5871,6051,5851,6004,7001,600
2021-06-071,5821,5891,5651,5876,0001,587
2021-06-041,5721,5751,5651,5652,2001,565
2021-06-031,5661,5791,5531,5664,7001,566
2021-06-021,5291,5661,5261,5665,5001,566
2021-06-011,5271,5301,5261,5301,4001,530
2021-05-311,5281,5301,5271,5279001,527
2021-05-281,5271,5281,5151,5162,7001,516
2021-05-271,5211,5281,5211,5271,1001,527
2021-05-261,5311,5311,5191,5211,8001,521
2021-05-251,5361,5361,5261,5302,1001,530
2021-05-241,5201,5231,5171,5201,6001,520
2021-05-211,5181,5181,5141,5147001,514
2021-05-201,5181,5181,5141,5171,4001,517
2021-05-191,5161,5171,5151,5151,6001,515
2021-05-181,5201,5201,5161,5169001,516
2021-05-171,5281,5281,5151,5182,6001,518
2021-05-141,5151,5161,5071,5152,0001,515
2021-05-131,5121,5201,5071,5154,0001,515
2021-05-121,5161,5291,5121,5122,9001,512
2021-05-111,5221,5271,5161,5162,6001,516
2021-05-101,5201,5261,5201,5221,2001,522
2021-05-071,5201,5201,5141,5202,6001,520
2021-05-061,5181,5291,5181,5182,6001,518
2021-04-301,5261,5261,5171,5181,8001,518
2021-04-281,5251,5251,5221,5257001,525
2021-04-271,5241,5321,5161,5251,8001,525
2021-04-261,5251,5401,5221,5225,5001,522
2021-04-231,5401,5401,5201,5253,0001,525
2021-04-221,5291,5291,5111,5233,0001,523
2021-04-211,5111,5301,5011,5237,8001,523
2021-04-201,5211,5211,5111,5113,9001,511
2021-04-191,5471,5471,5251,5282,8001,528
2021-04-161,5141,5251,5141,5232,4001,523
2021-04-151,5171,5311,5141,5144,7001,514
2021-04-141,5361,5481,5281,5287,7001,528
2021-04-131,5391,5471,5361,5362,5001,536
2021-04-121,5391,5471,5371,5374,1001,537
2021-04-091,5491,5491,5361,5441,4001,544
2021-04-081,5331,5591,5331,5503,4001,550
2021-04-071,5551,5551,5331,53310,6001,533
2021-04-061,5851,5851,5581,56010,8001,560
2021-04-051,6011,6011,5861,5866,4001,586
2021-04-021,6101,6101,5991,6024,2001,602
2021-04-011,6101,6121,5991,6027,7001,602
2021-03-311,6011,6371,6011,62314,1001,623
2021-03-301,5831,6221,5811,60149,3001,601
2021-03-291,7011,7511,7001,75134,9001,751
2021-03-261,7091,7141,7001,70017,6001,700
2021-03-251,6901,7051,6901,70212,4001,702
2021-03-241,6801,6951,6771,69114,1001,691
2021-03-231,6981,7001,6891,6958,6001,695
2021-03-221,6751,6901,6711,6877,3001,687
2021-03-191,6801,6821,6721,6746,0001,674
2021-03-181,6751,6791,6701,6704,7001,670
2021-03-171,6701,6711,6651,6717,2001,671
2021-03-161,6631,6701,6631,6695,3001,669
2021-03-151,6591,6681,6541,6688,9001,668
2021-03-121,6681,6681,6501,6567,7001,656
2021-03-111,6601,6701,6581,6695,4001,669
2021-03-101,6601,6701,6581,6705,4001,670
2021-03-091,6691,6701,6611,6646,5001,664
2021-03-081,6611,6761,6601,6655,6001,665
2021-03-051,6591,6601,6501,6564,8001,656
2021-03-041,6851,6851,6551,6697,1001,669
2021-03-031,6601,6941,6601,6809,8001,680
2021-03-021,6461,6601,6461,6525,4001,652
2021-03-011,6381,6401,6311,6405,3001,640
2021-02-261,6301,6381,6151,62810,4001,628
2021-02-251,6181,6251,6101,6259,9001,625
2021-02-241,6031,6171,6031,6123,0001,612
2021-02-221,6011,6191,6011,6027,2001,602
2021-02-191,6191,6191,6001,6005,2001,600
2021-02-181,6091,6191,6081,6171,8001,617
2021-02-171,6021,6151,6021,6044,7001,604
2021-02-161,6251,6251,6051,6056,0001,605
2021-02-151,6001,6251,5971,6258,8001,625
2021-02-121,5951,5991,5901,5993,1001,599
2021-02-101,5901,5901,5821,5883,1001,588
2021-02-091,5871,5931,5851,5853,8001,585
2021-02-081,5981,5991,5801,5878,3001,587
2021-02-051,5901,6001,5861,5867,0001,586
2021-02-041,5881,5921,5851,5864,0001,586
2021-02-031,5841,5851,5681,5855,5001,585
2021-02-021,5381,5641,5321,5608,5001,560
2021-02-011,5381,5381,5211,5343,7001,534
2021-01-291,5261,5331,5231,5233,8001,523
2021-01-281,5241,5401,5201,5405,6001,540
2021-01-271,5161,5241,5101,5243,7001,524
2021-01-261,5111,5111,5011,5033,3001,503
2021-01-251,5001,5101,4981,5103,7001,510
2021-01-221,4981,5081,4981,4984,2001,498
2021-01-211,5101,5151,4941,4946,7001,494
2021-01-201,4701,5021,4701,5026,0001,502
2021-01-191,4581,4701,4581,4685,5001,468
2021-01-181,4501,4581,4501,4583,6001,458
2021-01-151,4581,4581,4471,4573,1001,457
2021-01-141,4481,4541,4471,4476,5001,447
2021-01-131,4581,4581,4461,4483,4001,448
2021-01-121,4471,4491,4411,4493,2001,449
2021-01-081,4481,4561,4461,4471,9001,447
2021-01-071,4471,4471,4401,4443,5001,444
2021-01-061,4421,4481,4381,4484,0001,448
2021-01-051,4481,4491,4401,4496,0001,449
2021-01-041,4521,4521,4321,4499,8001,449

分割・併合履歴 ： なし