[2475 東証1部] WDBホールディングス 日足 時系列データ

[2475 東証1部] WDBホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261960.001969.001870.001922.0083800160926600
2017-05-251972.001995.001913.001967.0066700131003800
2017-05-241985.002010.001962.001972.0084600167970700
2017-05-231908.001993.001902.001961.00122300239978200
2017-05-221997.002008.001877.001893.00183300356010700
2017-05-191951.002020.001923.001956.00154200304750600
2017-05-181852.001950.001807.001947.00163600307734800
2017-05-171876.001920.001850.001915.00152900289373200
2017-05-161925.001925.001814.001864.00253200470355900
2017-05-151855.001975.001785.001959.00492800949443700
2017-05-121580.001583.001530.001575.004170065154900
2017-05-111597.001610.001579.001579.003680058673400
2017-05-101583.001590.001575.001585.003490055258300
2017-05-091597.001597.001556.001581.003560056268900
2017-05-081583.001598.001562.001597.005160081811400
2017-05-021558.001585.001523.001543.005150080320700
2017-05-011540.001558.001523.001558.003610055745600
2017-04-281562.001562.001529.001537.002480038200900
2017-04-271526.001560.001526.001549.004260065921100
2017-04-261521.001600.001521.001532.0093800144709400
2017-04-251460.001497.001460.001492.001720025541200
2017-04-241500.001507.001453.001461.003870057285700
2017-04-211528.001528.001489.001505.002690040496400
2017-04-201489.001523.001478.001511.003040045590000
2017-04-191442.001502.001442.001479.003560052699400
2017-04-181454.001471.001446.001448.001840026812700
2017-04-171428.001483.001428.001439.003810055275200
2017-04-141434.001461.001434.001450.006060087864600
2017-04-131406.001463.001390.001454.002830040361500
2017-04-121444.001446.001406.001415.003360047664200
2017-04-111516.001516.001464.001473.002530037465800
2017-04-101493.001525.001457.001516.00100500149588800
2017-04-071402.001493.001402.001488.006370092501500
2017-04-061463.001473.001415.001432.006350091422800
2017-04-051511.001555.001469.001470.0091800138394800
2017-04-041500.001549.001498.001507.00124100189484700
2017-04-031450.001538.001441.001515.0099700148509800
2017-03-311545.001545.001477.001478.0082700125190100
2017-03-301541.001561.001483.001518.00178000269648700
2017-03-291446.001515.001445.001510.00130800193944700
2017-03-281372.001497.001367.001454.00312200447931200
2017-03-271355.001377.001339.001367.00149100203080800
2017-03-241297.001365.001292.001355.0078200104486500
2017-03-231307.001311.001288.001290.001510019627500
2017-03-221269.001314.001267.001309.004820062228600
2017-03-211280.001283.001266.001268.003770047967300
2017-03-171277.001290.001271.001280.001530019557100
2017-03-161268.001288.001263.001275.001660021127200
2017-03-151283.001297.001269.001269.003050038915700
2017-03-141315.001315.001280.001290.003090039888000
2017-03-131321.001333.001317.001317.003450045658600
2017-03-101317.001327.001305.001309.006400084162600
2017-03-091313.001338.001298.001324.00109900145130000
2017-03-081290.001327.001281.001298.006970090956500
2017-03-071286.001293.001269.001271.003320042500900
2017-03-061319.001319.001281.001303.002860037196500
2017-03-031340.001340.001319.001323.002760036666800
2017-03-021345.001355.001335.001337.003180042675200
2017-03-011348.001349.001332.001343.001990026675000
2017-02-281331.001369.001330.001340.0074800100328300
2017-02-271330.001335.001325.001330.003780050256000
2017-02-241338.001345.001314.001325.003330044383300
2017-02-231332.001342.001328.001339.001600021418000
2017-02-221349.001349.001327.001332.002720036412400
2017-02-211350.001365.001322.001327.004370058669900
2017-02-201364.001376.001357.001368.003270044666200
2017-02-171337.001362.001334.001358.004120055532600
2017-02-161335.001335.001321.001335.001690022464800
2017-02-151359.001359.001333.001335.001420019073600
2017-02-141369.001369.001342.001347.002010027221100
2017-02-131383.001383.001339.001367.006510088550500
2017-02-101307.001310.001298.001310.001780023229700
2017-02-091300.001300.001281.001285.001440018548100
2017-02-081283.001283.001261.001278.00850010842200
2017-02-071304.001304.001267.001275.001510019392900
2017-02-061290.001313.001285.001310.001420018507700
2017-02-031289.001299.001280.001284.001520019575900
2017-02-021311.001313.001283.001286.002280029451400
2017-02-011321.001327.001306.001311.002100027582400
2017-01-311320.001335.001304.001330.001400018493400
2017-01-301314.001334.001314.001330.001880024947700
2017-01-271290.001330.001284.001313.003200041910800
2017-01-261265.001277.001252.001274.001490018892200
2017-01-251279.001286.001260.001260.002280028920900
2017-01-241279.001280.001266.001268.001320016761800
2017-01-231311.001311.001270.001284.001940024970800
2017-01-201328.001328.001308.001311.001760023119600
2017-01-191319.001345.001312.001332.001520020220000
2017-01-181260.001298.001260.001294.00930011860700
2017-01-171294.001302.001267.001267.00960012313900
2017-01-161329.001329.001292.001305.001010013190200
2017-01-131306.001328.001281.001317.001710022428100
2017-01-121339.001340.001303.001313.001440018957600
2017-01-111358.001358.001332.001346.001080014557100
2017-01-101339.001362.001339.001356.001520020513800
2017-01-061339.001353.001326.001339.001280017153200
2017-01-051380.001380.001326.001340.003690049667000
2017-01-041391.001408.001362.001380.002770038342800
2016-12-301355.001383.001326.001380.0077400105864500
2016-12-291338.001355.001331.001353.002660035723400
2016-12-281330.001349.001302.001341.002690035814700
2016-12-271249.001299.001245.001299.003840048980900
2016-12-261227.001240.001221.001228.001860022894700
2016-12-221188.001212.001181.001208.002280027348600
2016-12-211206.001206.001180.001188.001080012915900
2016-12-201189.001189.001167.001188.001900022366600
2016-12-191185.001199.001163.001199.001370016244500
2016-12-161215.001226.001184.001192.001500018009800
2016-12-151225.001229.001191.001198.001440017326600
2016-12-141221.001240.001186.001198.001590019192000
2016-12-131170.001204.001170.001201.001450017213900
2016-12-121198.001198.001168.001178.001390016466700
2016-12-091222.001238.001200.001206.004090049759400
2016-12-081223.001223.001177.001200.002590030984000
2016-12-071222.001222.001203.001208.001840022252200
2016-12-061230.001230.001188.001194.001750021014100
2016-12-051254.001254.001185.001200.002540030767900
2016-12-021263.001263.001215.001224.001910023584400
2016-12-011277.001281.001254.001266.003640046318700
2016-11-301230.001277.001218.001277.003920048566400
2016-11-291223.001234.001217.001234.001840022575200
2016-11-281239.001249.001228.001233.001680020741300
2016-11-251247.001247.001225.001236.002420029804700
2016-11-241228.001241.001220.001241.001890023258700
2016-11-221203.001223.001203.001218.001070013019000
2016-11-211222.001231.001202.001212.001940023552700
2016-11-181237.001244.001215.001222.002930036083000
2016-11-171188.001220.001176.001216.003520042372800
2016-11-161182.001182.001153.001175.001530017866100
2016-11-151194.001194.001165.001175.005650066522800
2016-11-141150.001176.001118.001134.005180059489800
2016-11-111097.001097.001076.001088.001070011658300
2016-11-101098.001103.001072.001097.002400026204500
2016-11-091088.001093.00984.001050.003370035820900
2016-11-081088.001092.001066.001091.002030022068700
2016-11-071086.001092.001078.001091.0058006296700
2016-11-041047.001085.001047.001083.001570016745000
2016-11-021073.001086.001071.001082.001540016619700
2016-11-011086.001095.001080.001086.0042004561500
2016-10-311087.001092.001080.001084.0069007489000
2016-10-281077.001091.001077.001089.002620028406100
2016-10-271090.001092.001070.001074.001940020918100
2016-10-261079.001091.001077.001086.003170034360700
2016-10-251065.001080.001065.001079.001110011905100
2016-10-241056.001066.001056.001065.0031003291700
2016-10-211075.001078.001054.001056.002250024015500
2016-10-201052.001072.001052.001071.0066007030100
2016-10-191030.001059.001030.001053.002700028369300
2016-10-181042.001050.001024.001030.002750028381300
2016-10-171067.001079.001066.001069.0052005575400
2016-10-141059.001072.001047.001062.002250023868400
2016-10-131083.001083.001045.001059.002510026699400
2016-10-121068.001078.001013.001076.004970052270000
2016-10-111057.001085.001031.001067.001750018624100
2016-10-071079.001093.001074.001079.001450015698900
2016-10-061101.001103.001090.001094.0090009867200
2016-10-051083.001100.001083.001096.0091009946200
2016-10-041089.001089.001070.001073.0076008182200
2016-10-031099.001109.001065.001066.00940010178600
2016-09-301054.001086.001047.001078.001680017941700
2016-09-291082.001082.001063.001068.0066007052500
2016-09-281085.001085.001037.001052.002700028560800
2016-09-271022.001061.001006.001061.002090021852200
2016-09-261023.001037.001023.001035.001890019525800
2016-09-231000.001034.00984.001034.002340023562300
2016-09-21988.001007.00957.001006.003440033908200
2016-09-201001.001012.00982.001002.001830018304500
2016-09-161055.001055.001022.001026.002440025445500
2016-09-151067.001071.001048.001057.00960010180800
2016-09-141089.001090.001070.001082.0091009839300
2016-09-131085.001105.001085.001094.002290025091400
2016-09-121100.001100.001039.001082.002000021524200
2016-09-091119.001125.001101.001116.002320025896700
2016-09-081108.001119.001103.001118.002570028558300
2016-09-071088.001100.001076.001098.002530027595000
2016-09-061071.001083.001068.001081.002680028924700
2016-09-051052.001076.001052.001071.001760018785200
2016-09-021074.001074.001027.001052.002600027513100
2016-09-011080.001087.001031.001077.002120022722300
2016-08-311047.001081.001046.001081.002150022917600
2016-08-301038.001043.001011.001036.002830029215200
2016-08-291012.001032.001012.001029.002110021604300
2016-08-261024.001024.00998.001003.005640056590200
2016-08-25990.001015.00990.001010.004740047752400
2016-08-24995.001013.00989.00998.003520035103200
2016-08-23991.00991.00980.00987.003150031131300
2016-08-22978.00983.00975.00982.003810037323500
2016-08-19977.00979.00959.00968.002770026829300
2016-08-18950.00968.00941.00962.002360022594700
2016-08-17917.00971.00911.00949.002480023457100
2016-08-16959.00959.00901.00918.003780034961800
2016-08-15971.00971.00931.00960.001350012822600
2016-08-12918.00947.00917.00941.005300049533000
2016-08-10923.00923.00898.00903.001360012362700
2016-08-09903.00929.00893.00918.002430022062900
2016-08-08884.00930.00878.00913.008300074505900
2016-08-05786.00790.00781.00784.0045003532000
2016-08-04792.00795.00778.00789.001710013410700
2016-08-03795.00796.00782.00792.001370010804600
2016-08-02810.00810.00795.00796.0080006399400
2016-08-01809.00816.00798.00800.00108008659800
2016-07-29812.00818.00781.00807.002610020860000
2016-07-28847.00847.00802.00809.005060041711000
2016-07-27895.00899.00841.00849.004710041290200
2016-07-26885.00900.00869.00887.004920043605700
2016-07-25882.00894.00872.00893.002280020239000
2016-07-22870.00883.00870.00882.00114009975500
2016-07-21885.00885.00862.00874.004090035562600
2016-07-20873.00873.00860.00864.0064005534400
2016-07-19859.00874.00859.00873.0080006949100
2016-07-15865.00865.00846.00858.001850015816100
2016-07-14874.00876.00855.00858.002350020352100
2016-07-13884.00888.00870.00874.002280020076100
2016-07-12865.00885.00865.00875.001690014781900
2016-07-11849.00876.00849.00864.001880016241100
2016-07-08835.00868.00813.00846.005170043374100
2016-07-07799.00821.00793.00812.002550020590000
2016-07-06803.00803.00772.00790.002510019702300
2016-07-05799.00807.00792.00803.0081006481200
2016-07-04791.00805.00789.00793.001600012725900
2016-07-01829.00829.00781.00784.002220017658200
2016-06-30800.00800.00784.00784.001740013746300
2016-06-29784.00790.00778.00784.001320010355900
2016-06-28768.00787.00755.00768.002280017552200
2016-06-27735.00766.00735.00753.002650019859900
2016-06-24790.00805.00728.00733.005540041950600
2016-06-23794.00802.00787.00798.0084006667600
2016-06-22805.00811.00787.00794.0090007158400
2016-06-21800.00811.00797.00804.00113009084400
2016-06-20791.00809.00789.00793.00117009340400
2016-06-17800.00800.00777.00781.001810014175700
2016-06-16824.00824.00758.00761.003650028574500
2016-06-15804.00837.00800.00821.004170034070600
2016-06-14834.00845.00809.00817.002530020933100
2016-06-13868.00868.00834.00834.004360036747000
2016-06-10865.00885.00857.00868.004530039223000
2016-06-09880.00886.00872.00872.001820015945400
2016-06-08890.00892.00867.00878.002380020866400
2016-06-07885.00894.00874.00890.002210019509600
2016-06-06877.00887.00874.00882.001840016180100
2016-06-03895.00896.00884.00892.0086007641700
2016-06-02892.00895.00884.00886.0068006044800
2016-06-01900.00943.00883.00886.003500031362100
2016-05-31929.00929.00908.00914.0089008143400
2016-05-30934.00936.00920.00929.001120010407200
2016-05-27919.00940.00909.00938.001390012891700
2016-05-26907.00929.00898.00919.001740015891200
2016-05-25906.00910.00901.00908.0063005700800
2016-05-24902.00911.00896.00897.0062005597700
2016-05-23889.00926.00889.00902.0094008464600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog