3068 (株)WDI の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,724	2,767	2,724	2,757	6,200	2,757
2023-12-28	2,676	2,749	2,676	2,724	13,100	2,724
2023-12-27	2,662	2,696	2,662	2,684	6,600	2,684
2023-12-26	2,670	2,679	2,663	2,670	5,000	2,670
2023-12-25	2,668	2,680	2,662	2,663	7,500	2,663
2023-12-22	2,661	2,675	2,655	2,671	3,200	2,671
2023-12-21	2,651	2,679	2,651	2,660	4,800	2,660
2023-12-20	2,659	2,672	2,652	2,654	5,600	2,654
2023-12-19	2,668	2,668	2,652	2,652	2,100	2,652
2023-12-18	2,651	2,670	2,650	2,650	3,300	2,650
2023-12-15	2,653	2,672	2,653	2,668	2,100	2,668
2023-12-14	2,665	2,678	2,652	2,652	2,400	2,652
2023-12-13	2,670	2,677	2,663	2,670	4,900	2,670
2023-12-12	2,654	2,666	2,651	2,666	1,900	2,666
2023-12-11	2,643	2,663	2,637	2,654	2,900	2,654
2023-12-08	2,673	2,673	2,649	2,649	2,600	2,649
2023-12-07	2,658	2,674	2,654	2,656	3,800	2,656
2023-12-06	2,658	2,679	2,653	2,672	5,800	2,672
2023-12-05	2,653	2,669	2,650	2,664	3,300	2,664
2023-12-04	2,680	2,680	2,655	2,667	3,400	2,667
2023-12-01	2,665	2,693	2,665	2,675	9,100	2,675
2023-11-30	2,659	2,668	2,653	2,665	2,600	2,665
2023-11-29	2,644	2,665	2,644	2,656	3,200	2,656
2023-11-28	2,641	2,655	2,638	2,644	4,500	2,644
2023-11-27	2,650	2,658	2,627	2,641	8,800	2,641
2023-11-24	2,692	2,693	2,668	2,675	4,900	2,675
2023-11-22	2,640	2,668	2,632	2,668	6,100	2,668
2023-11-21	2,678	2,684	2,631	2,634	11,700	2,634
2023-11-20	2,700	2,700	2,639	2,682	10,200	2,682
2023-11-17	2,704	2,734	2,699	2,708	5,500	2,708
2023-11-16	2,719	2,752	2,695	2,695	9,000	2,695
2023-11-15	2,688	2,747	2,688	2,745	15,000	2,745
2023-11-14	2,696	2,699	2,685	2,685	6,200	2,685
2023-11-13	2,645	2,692	2,645	2,684	5,500	2,684
2023-11-10	2,650	2,695	2,640	2,695	6,300	2,695
2023-11-09	2,667	2,667	2,640	2,640	2,800	2,640
2023-11-08	2,667	2,667	2,650	2,665	2,300	2,665
2023-11-07	2,663	2,680	2,658	2,667	3,800	2,667
2023-11-06	2,647	2,665	2,627	2,653	6,200	2,653
2023-11-02	2,638	2,642	2,617	2,642	3,300	2,642
2023-11-01	2,582	2,638	2,582	2,629	3,800	2,629
2023-10-31	2,580	2,611	2,577	2,585	2,300	2,585
2023-10-30	2,572	2,590	2,569	2,572	4,000	2,572
2023-10-27	2,572	2,572	2,553	2,569	1,500	2,569
2023-10-26	2,570	2,579	2,550	2,551	2,800	2,551
2023-10-25	2,552	2,579	2,531	2,570	2,300	2,570
2023-10-24	2,531	2,551	2,515	2,551	5,100	2,551
2023-10-23	2,565	2,578	2,525	2,525	6,700	2,525
2023-10-20	2,574	2,593	2,574	2,578	2,500	2,578
2023-10-19	2,601	2,605	2,574	2,574	2,700	2,574
2023-10-18	2,611	2,617	2,552	2,601	5,700	2,601
2023-10-17	2,601	2,631	2,592	2,600	2,700	2,600
2023-10-16	2,622	2,640	2,580	2,586	8,700	2,586
2023-10-13	2,683	2,683	2,657	2,657	3,300	2,657
2023-10-12	2,640	2,685	2,640	2,673	5,200	2,673
2023-10-11	2,657	2,657	2,639	2,643	1,100	2,643
2023-10-10	2,604	2,656	2,604	2,635	5,600	2,635
2023-10-06	2,620	2,659	2,616	2,634	5,700	2,634
2023-10-05	2,560	2,624	2,550	2,620	4,500	2,620
2023-10-04	2,603	2,608	2,500	2,560	9,500	2,560
2023-10-03	2,638	2,638	2,603	2,610	6,800	2,610
2023-10-02	2,635	2,657	2,635	2,638	1,900	2,638
2023-09-29	2,655	2,669	2,634	2,641	2,900	2,641
2023-09-28	2,660	2,672	2,631	2,639	3,100	2,639
2023-09-27	2,666	2,669	2,621	2,665	4,500	2,665
2023-09-26	2,669	2,675	2,643	2,655	3,000	2,655
2023-09-25	2,618	2,676	2,618	2,655	5,300	2,655
2023-09-22	2,590	2,618	2,586	2,603	2,700	2,603
2023-09-21	2,602	2,617	2,588	2,588	4,400	2,588
2023-09-20	2,614	2,638	2,601	2,610	3,300	2,610
2023-09-19	2,635	2,635	2,609	2,614	3,600	2,614
2023-09-15	2,631	2,645	2,577	2,614	5,000	2,614
2023-09-14	2,609	2,618	2,582	2,606	4,500	2,606
2023-09-13	2,613	2,627	2,600	2,602	5,100	2,602
2023-09-12	2,658	2,685	2,635	2,635	3,800	2,635
2023-09-11	2,691	2,697	2,658	2,658	2,400	2,658
2023-09-08	2,676	2,681	2,667	2,672	1,600	2,672
2023-09-07	2,682	2,698	2,676	2,676	3,500	2,676
2023-09-06	2,682	2,695	2,676	2,682	1,700	2,682
2023-09-05	2,698	2,698	2,681	2,682	3,700	2,682
2023-09-04	2,690	2,701	2,671	2,698	5,700	2,698
2023-09-01	2,687	2,695	2,680	2,689	4,200	2,689
2023-08-31	2,675	2,697	2,658	2,695	3,700	2,695
2023-08-30	2,668	2,699	2,660	2,680	2,500	2,680
2023-08-29	2,695	2,701	2,654	2,679	7,100	2,679
2023-08-28	2,733	2,733	2,690	2,695	5,300	2,695
2023-08-25	2,647	2,683	2,632	2,683	8,200	2,683
2023-08-24	2,591	2,651	2,567	2,649	9,800	2,649
2023-08-23	2,550	2,580	2,520	2,580	5,300	2,580
2023-08-22	2,517	2,568	2,488	2,568	7,100	2,568
2023-08-21	2,501	2,538	2,456	2,517	11,500	2,517
2023-08-18	2,588	2,597	2,550	2,550	7,400	2,550
2023-08-17	2,575	2,645	2,408	2,638	23,900	2,638
2023-08-16	2,685	2,685	2,597	2,600	15,800	2,600
2023-08-15	2,750	2,836	2,660	2,686	22,900	2,686
2023-08-14	2,650	2,730	2,630	2,730	11,200	2,730
2023-08-10	2,585	2,615	2,548	2,615	11,800	2,615
2023-08-09	2,564	2,589	2,506	2,535	8,900	2,535
2023-08-08	2,494	2,600	2,486	2,548	14,100	2,548
2023-08-07	2,455	2,490	2,441	2,470	8,700	2,470
2023-08-04	2,371	2,470	2,367	2,438	11,300	2,438
2023-08-03	2,339	2,385	2,339	2,369	4,200	2,369
2023-08-02	2,318	2,380	2,318	2,380	8,500	2,380
2023-08-01	2,313	2,318	2,305	2,310	3,300	2,310
2023-07-31	2,300	2,312	2,296	2,309	6,700	2,309
2023-07-28	2,258	2,284	2,258	2,284	7,400	2,284
2023-07-27	2,240	2,270	2,239	2,258	8,900	2,258
2023-07-26	2,246	2,248	2,243	2,248	6,600	2,248
2023-07-25	2,239	2,244	2,236	2,241	4,900	2,241
2023-07-24	2,235	2,235	2,230	2,230	2,400	2,230
2023-07-21	2,236	2,236	2,226	2,230	1,600	2,230
2023-07-20	2,231	2,237	2,202	2,224	4,800	2,224
2023-07-19	2,228	2,238	2,225	2,238	7,600	2,238
2023-07-18	2,224	2,224	2,216	2,224	1,800	2,224
2023-07-14	2,221	2,225	2,210	2,216	4,100	2,216
2023-07-13	2,215	2,221	2,215	2,219	1,100	2,219
2023-07-12	2,219	2,219	2,205	2,215	2,300	2,215
2023-07-11	2,209	2,219	2,200	2,214	2,200	2,214
2023-07-10	2,207	2,223	2,198	2,209	6,200	2,209
2023-07-07	2,200	2,219	2,200	2,207	3,000	2,207
2023-07-06	2,216	2,226	2,215	2,216	3,200	2,216
2023-07-05	2,218	2,228	2,218	2,225	3,400	2,225
2023-07-04	2,225	2,225	2,217	2,218	7,400	2,218
2023-07-03	2,220	2,225	2,215	2,217	7,300	2,217
2023-06-30	2,208	2,219	2,208	2,216	2,000	2,216
2023-06-29	2,196	2,218	2,196	2,210	2,900	2,210
2023-06-28	2,194	2,214	2,186	2,196	9,500	2,196
2023-06-27	2,196	2,197	2,169	2,186	4,900	2,186
2023-06-26	2,190	2,197	2,181	2,196	2,800	2,196
2023-06-23	2,178	2,193	2,171	2,193	5,200	2,193
2023-06-22	2,165	2,179	2,165	2,177	1,600	2,177
2023-06-21	2,168	2,179	2,164	2,164	3,800	2,164
2023-06-20	2,162	2,173	2,162	2,172	1,900	2,172
2023-06-19	2,161	2,178	2,161	2,174	2,800	2,174
2023-06-16	2,162	2,173	2,161	2,161	4,300	2,161
2023-06-15	2,169	2,169	2,161	2,163	2,900	2,163
2023-06-14	2,161	2,167	2,161	2,161	2,800	2,161
2023-06-13	2,173	2,173	2,159	2,161	2,700	2,161
2023-06-12	2,165	2,178	2,165	2,172	2,700	2,172
2023-06-09	2,177	2,182	2,169	2,175	2,600	2,175
2023-06-08	2,177	2,180	2,166	2,177	1,300	2,177
2023-06-07	2,179	2,179	2,164	2,177	2,900	2,177
2023-06-06	2,163	2,178	2,163	2,171	2,300	2,171
2023-06-05	2,168	2,184	2,161	2,163	3,300	2,163
2023-06-02	2,170	2,172	2,160	2,168	2,300	2,168
2023-06-01	2,138	2,178	2,138	2,154	2,800	2,154
2023-05-31	2,141	2,152	2,124	2,143	17,200	2,143
2023-05-30	2,161	2,166	2,150	2,152	10,500	2,152
2023-05-29	2,173	2,180	2,160	2,165	9,100	2,165
2023-05-26	2,185	2,186	2,171	2,173	2,200	2,173
2023-05-25	2,170	2,201	2,170	2,174	8,800	2,174
2023-05-24	2,187	2,188	2,171	2,188	3,900	2,188
2023-05-23	2,188	2,199	2,180	2,187	4,100	2,187
2023-05-22	2,212	2,212	2,186	2,188	2,300	2,188
2023-05-19	2,192	2,200	2,187	2,195	2,600	2,195
2023-05-18	2,187	2,200	2,175	2,182	8,600	2,182
2023-05-17	2,215	2,220	2,178	2,178	26,100	2,178
2023-05-16	2,222	2,225	2,215	2,215	5,200	2,215
2023-05-15	2,212	2,228	2,212	2,223	6,600	2,223
2023-05-12	2,210	2,230	2,210	2,230	9,900	2,230
2023-05-11	2,206	2,216	2,206	2,209	3,500	2,209
2023-05-10	2,215	2,215	2,211	2,214	3,400	2,214
2023-05-09	2,222	2,222	2,208	2,211	4,500	2,211
2023-05-08	2,198	2,208	2,189	2,208	6,000	2,208
2023-05-02	2,187	2,200	2,180	2,199	4,600	2,199
2023-05-01	2,201	2,201	2,177	2,188	8,600	2,188
2023-04-28	2,220	2,220	2,184	2,192	4,400	2,192
2023-04-27	2,175	2,232	2,175	2,193	6,800	2,193
2023-04-26	2,200	2,208	2,185	2,188	6,900	2,188
2023-04-25	2,213	2,219	2,200	2,200	5,200	2,200
2023-04-24	2,220	2,220	2,207	2,213	5,800	2,213
2023-04-21	2,232	2,235	2,211	2,213	6,200	2,213
2023-04-20	2,219	2,250	2,207	2,213	37,500	2,213
2023-04-19	2,193	2,193	2,180	2,180	4,900	2,180
2023-04-18	2,189	2,195	2,188	2,193	1,900	2,193
2023-04-17	2,188	2,195	2,188	2,188	1,500	2,188
2023-04-14	2,181	2,190	2,181	2,188	4,600	2,188
2023-04-13	2,194	2,194	2,182	2,188	4,100	2,188
2023-04-12	2,204	2,204	2,191	2,195	4,500	2,195
2023-04-11	2,188	2,207	2,188	2,193	9,100	2,193
2023-04-10	2,165	2,199	2,165	2,188	8,900	2,188
2023-04-07	2,162	2,169	2,162	2,164	2,800	2,164
2023-04-06	2,153	2,163	2,151	2,155	4,900	2,155
2023-04-05	2,175	2,178	2,148	2,160	5,700	2,160
2023-04-04	2,150	2,184	2,130	2,178	16,400	2,178
2023-04-03	2,169	2,173	2,125	2,150	16,900	2,150
2023-03-31	2,160	2,179	2,155	2,179	10,800	2,179
2023-03-30	2,131	2,179	2,130	2,145	41,400	2,145
2023-03-29	2,229	2,260	2,211	2,243	45,700	2,243
2023-03-28	2,235	2,244	2,225	2,229	19,300	2,229
2023-03-27	2,246	2,246	2,230	2,235	8,500	2,235
2023-03-24	2,198	2,236	2,198	2,236	15,800	2,236
2023-03-23	2,189	2,199	2,189	2,193	6,700	2,193
2023-03-22	2,201	2,203	2,186	2,189	13,800	2,189
2023-03-20	2,185	2,250	2,180	2,208	37,400	2,208
2023-03-17	2,195	2,214	2,182	2,183	10,700	2,183
2023-03-16	2,181	2,181	2,166	2,172	7,100	2,172
2023-03-15	2,168	2,207	2,168	2,191	13,000	2,191
2023-03-14	2,180	2,197	2,155	2,165	14,200	2,165
2023-03-13	2,193	2,214	2,155	2,198	22,900	2,198
2023-03-10	2,242	2,245	2,177	2,223	31,500	2,223
2023-03-09	2,249	2,256	2,242	2,244	10,400	2,244
2023-03-08	2,248	2,254	2,242	2,242	10,500	2,242
2023-03-07	2,240	2,257	2,240	2,244	6,400	2,244
2023-03-06	2,241	2,246	2,239	2,243	6,300	2,243
2023-03-03	2,276	2,276	2,220	2,247	21,500	2,247
2023-03-02	2,197	2,294	2,195	2,293	38,600	2,293
2023-03-01	2,186	2,196	2,181	2,191	8,300	2,191
2023-02-28	2,182	2,186	2,175	2,186	7,300	2,186
2023-02-27	2,171	2,186	2,171	2,180	8,900	2,180
2023-02-24	2,160	2,185	2,160	2,177	5,600	2,177
2023-02-22	2,199	2,199	2,143	2,158	19,400	2,158
2023-02-21	2,145	2,174	2,145	2,173	12,000	2,173
2023-02-20	2,125	2,150	2,120	2,142	10,800	2,142
2023-02-17	2,108	2,125	2,108	2,120	7,500	2,120
2023-02-16	2,110	2,119	2,109	2,111	6,800	2,111
2023-02-15	2,103	2,117	2,100	2,113	6,600	2,113
2023-02-14	2,097	2,118	2,097	2,113	7,900	2,113
2023-02-13	2,096	2,102	2,095	2,101	6,900	2,101
2023-02-10	2,099	2,103	2,094	2,096	3,700	2,096
2023-02-09	2,097	2,100	2,090	2,090	5,300	2,090
2023-02-08	2,100	2,100	2,082	2,097	7,900	2,097
2023-02-07	2,092	2,101	2,092	2,100	6,300	2,100
2023-02-06	2,104	2,104	2,092	2,104	5,400	2,104
2023-02-03	2,081	2,100	2,081	2,100	5,500	2,100
2023-02-02	2,081	2,095	2,081	2,088	5,600	2,088
2023-02-01	2,100	2,100	2,086	2,086	7,800	2,086
2023-01-31	2,067	2,091	2,067	2,085	7,000	2,085
2023-01-30	2,050	2,067	2,050	2,067	7,400	2,067
2023-01-27	2,047	2,050	2,035	2,050	6,700	2,050
2023-01-26	2,045	2,050	2,032	2,050	8,500	2,050
2023-01-25	2,017	2,034	2,016	2,034	4,200	2,034
2023-01-24	2,017	2,023	2,013	2,023	4,000	2,023
2023-01-23	2,020	2,026	2,013	2,017	2,900	2,017
2023-01-20	2,016	2,016	2,005	2,010	1,700	2,010
2023-01-19	2,015	2,020	1,994	2,016	3,500	2,016
2023-01-18	2,004	2,017	2,002	2,017	1,300	2,017
2023-01-17	2,003	2,004	1,995	2,004	8,500	2,004
2023-01-16	2,006	2,020	2,005	2,008	4,700	2,008
2023-01-13	2,024	2,044	2,021	2,021	4,500	2,021
2023-01-12	2,026	2,045	2,022	2,024	7,200	2,024
2023-01-11	2,015	2,020	2,009	2,020	6,400	2,020
2023-01-10	1,999	2,011	1,995	2,005	8,300	2,005
2023-01-06	1,999	1,999	1,990	1,997	4,400	1,997
2023-01-05	1,999	1,999	1,983	1,990	8,200	1,990
2023-01-04	1,979	1,984	1,972	1,977	8,100	1,977

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31