KabuInsight

ＷＤＢホールディングス

2475
プライム/サービス業/WDB HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,544.01,550.01,534.01,540.0-10.0-0.65%104,300
2026-03-121,561.01,562.01,545.01,550.0-17.0-1.08%71,900
2026-03-111,584.01,584.01,564.01,567.0-8.0-0.51%33,900
2026-03-101,583.01,583.01,569.01,575.0+9.0+0.57%32,600
2026-03-091,565.01,574.01,554.01,566.0-16.0-1.01%54,900
2026-03-061,571.01,583.01,565.01,582.0+7.0+0.44%36,000
2026-03-051,581.01,586.01,570.01,575.0+21.0+1.35%36,500
2026-03-041,563.01,563.01,539.01,554.0-17.0-1.08%99,500
2026-03-031,590.01,590.01,571.01,571.0-15.0-0.95%40,800
2026-03-021,597.01,597.01,583.01,586.0-15.0-0.94%52,000
2026-02-271,597.01,606.01,591.01,601.0+12.0+0.76%37,200
2026-02-261,598.01,605.01,589.01,589.0-2.0-0.13%48,200
2026-02-251,580.01,593.01,573.01,591.0+18.0+1.14%28,200
2026-02-241,568.01,578.01,561.01,573.0+4.0+0.25%27,200
2026-02-201,584.01,584.01,569.01,569.0-16.0-1.01%40,700
2026-02-191,584.01,585.01,573.01,585.0+3.0+0.19%28,200
2026-02-181,582.01,588.01,581.01,582.00.00.00%22,300
2026-02-171,591.01,598.01,580.01,582.0-5.0-0.32%17,400
2026-02-161,600.01,600.01,579.01,587.0-14.0-0.87%70,200
2026-02-131,614.01,626.01,600.01,601.0-25.0-1.54%21,900
2026-02-121,621.01,626.01,609.01,626.0+7.0+0.43%18,100
2026-02-101,623.01,627.01,613.01,619.0+8.0+0.50%12,000
2026-02-091,625.01,625.01,598.01,611.0-15.0-0.92%28,500
2026-02-061,636.01,636.01,621.01,626.0-5.0-0.31%22,200
2026-02-051,626.01,638.01,624.01,631.0+12.0+0.74%22,100
2026-02-041,610.01,623.01,609.01,619.0+7.0+0.43%15,900
2026-02-031,606.01,622.01,600.01,612.0+6.0+0.37%21,200
2026-02-021,607.01,613.01,596.01,606.0+3.0+0.19%18,100
2026-01-301,582.01,603.01,582.01,603.0+21.0+1.33%18,000
2026-01-291,588.01,592.01,573.01,582.0-6.0-0.38%27,300
2026-01-281,595.01,599.01,587.01,588.0-7.0-0.44%23,200
2026-01-271,615.01,615.01,588.01,595.0-22.0-1.36%49,500
2026-01-261,654.01,654.01,616.01,617.0-45.0-2.71%32,500
2026-01-231,662.01,667.01,649.01,662.00.00.00%23,700
2026-01-221,634.01,662.01,634.01,662.0+28.0+1.71%16,600
2026-01-211,627.01,636.01,624.01,634.0-1.0-0.06%12,700
2026-01-201,641.01,643.01,629.01,635.0-13.0-0.79%17,300
2026-01-191,660.01,667.01,648.01,648.0-12.0-0.72%16,300
2026-01-161,660.01,674.01,659.01,660.0-3.0-0.18%11,400
2026-01-151,665.01,669.01,658.01,663.0-3.0-0.18%10,400
2026-01-141,656.01,669.01,653.01,666.0+10.0+0.60%14,400
2026-01-131,680.01,687.01,656.01,656.0-5.0-0.30%21,000
2026-01-091,653.01,671.01,653.01,661.0+8.0+0.48%7,900
2026-01-081,665.01,667.01,653.01,653.0-12.0-0.72%6,300
2026-01-071,652.01,676.01,652.01,665.0+6.0+0.36%9,400
2026-01-061,632.01,669.01,632.01,659.0+27.0+1.65%26,700
2026-01-051,620.01,643.01,620.01,632.0+12.0+0.74%19,700
2025-12-301,623.01,629.01,620.01,620.0-1.0-0.06%11,900
2025-12-291,641.01,641.01,619.01,621.0-3.0-0.18%20,300
2025-12-261,622.01,624.01,619.01,624.0+9.0+0.56%13,100
2025-12-251,624.01,624.01,605.01,615.0+10.0+0.62%16,300
2025-12-241,608.01,610.01,603.01,605.0-5.0-0.31%15,700
2025-12-231,606.01,613.01,599.01,610.0+14.0+0.88%9,000
2025-12-221,612.01,612.01,596.01,596.0-9.0-0.56%12,600
2025-12-191,600.01,611.01,596.01,605.0+10.0+0.63%16,100
2025-12-181,562.01,597.01,560.01,595.0+29.0+1.85%18,400
2025-12-171,566.01,568.01,557.01,566.00.00.00%16,600
2025-12-161,571.01,576.01,566.01,566.0-5.0-0.32%13,600
2025-12-151,560.01,575.01,560.01,571.0+13.0+0.83%17,100
2025-12-121,568.01,573.01,558.01,558.0+8.0+0.52%20,100
2025-12-111,564.01,568.01,545.01,550.0-9.0-0.58%23,800
2025-12-101,552.01,560.01,551.01,559.0+7.0+0.45%12,000
2025-12-091,568.01,568.01,549.01,552.0-9.0-0.58%34,100
2025-12-081,571.01,575.01,561.01,561.0-10.0-0.64%21,900
2025-12-051,585.01,585.01,571.01,571.0-16.0-1.01%17,900
2025-12-041,576.01,591.01,576.01,587.0+11.0+0.70%8,700
2025-12-031,583.01,588.01,575.01,576.0-7.0-0.44%14,800
2025-12-021,599.01,608.01,580.01,583.0-3.0-0.19%12,200
2025-12-011,603.01,610.01,586.01,586.0-16.0-1.00%19,200
2025-11-281,614.01,621.01,602.01,602.0-12.0-0.74%17,600
2025-11-271,619.01,631.01,611.01,614.0-5.0-0.31%18,000
2025-11-261,612.01,630.01,606.01,619.0+7.0+0.43%24,200
2025-11-251,618.01,620.01,596.01,612.0+14.0+0.88%23,000
2025-11-211,565.01,598.01,565.01,598.0+32.0+2.04%22,100
2025-11-201,561.01,570.01,558.01,566.0+13.0+0.84%10,300
2025-11-191,553.01,565.01,548.01,553.0+2.0+0.13%22,100
2025-11-181,576.01,579.01,551.01,551.0-19.0-1.21%21,100
2025-11-171,577.01,579.01,566.01,570.0-10.0-0.63%10,300
2025-11-141,570.01,589.01,569.01,580.0+1.0+0.06%10,100
2025-11-131,590.01,595.01,576.01,579.0+4.0+0.25%10,700
2025-11-121,569.01,590.01,569.01,575.0+8.0+0.51%16,900
2025-11-111,568.01,572.01,554.01,567.0+1.0+0.06%17,500
2025-11-101,587.01,588.01,566.01,566.0-26.0-1.63%35,500
2025-11-071,586.01,600.01,585.01,592.0+9.0+0.57%13,900
2025-11-061,591.01,600.01,583.01,583.0-8.0-0.50%19,400
2025-11-051,601.01,601.01,566.01,591.0-10.0-0.62%38,000
2025-11-041,609.01,624.01,601.01,601.0-14.0-0.87%13,500
2025-10-311,615.01,624.01,599.01,615.0-2.0-0.12%22,500
2025-10-301,579.01,617.01,578.01,617.0+38.0+2.41%116,200
2025-10-291,620.01,620.01,579.01,579.0-41.0-2.53%40,900
2025-10-281,663.01,663.01,620.01,620.0-62.0-3.69%30,200
2025-10-271,670.01,689.01,670.01,682.0+19.0+1.14%12,100
2025-10-241,680.01,680.01,660.01,663.0-2.0-0.12%8,600
2025-10-231,666.01,684.01,665.01,665.0-15.0-0.89%10,300
2025-10-221,668.01,680.01,660.01,680.0+22.0+1.33%9,700
2025-10-211,652.01,665.01,650.01,658.0+8.0+0.48%11,100
2025-10-201,649.01,664.01,649.01,650.0+9.0+0.55%10,700
2025-10-171,651.01,652.01,640.01,641.0-15.0-0.91%12,300
2025-10-161,660.01,662.01,650.01,656.0-4.0-0.24%8,800
2025-10-151,653.01,660.01,646.01,660.0+23.0+1.41%14,600
2025-10-141,638.01,645.01,626.01,637.0-13.0-0.79%22,700
2025-10-101,660.01,662.01,650.01,650.0-33.0-1.96%28,800
2025-10-091,694.01,699.01,678.01,683.0-11.0-0.65%15,200
2025-10-081,692.01,714.01,692.01,694.00.00.00%15,100
2025-10-071,690.01,707.01,680.01,694.0-5.0-0.29%16,000
2025-10-061,696.01,704.01,686.01,699.0+17.0+1.01%19,900
2025-10-031,674.01,692.01,674.01,682.0+8.0+0.48%14,200
2025-10-021,690.01,691.01,670.01,674.0-16.0-0.95%14,500
2025-10-011,728.01,728.01,686.01,690.0-47.0-2.71%36,700
2025-09-301,753.01,753.01,737.01,737.0-18.0-1.03%21,000
2025-09-291,773.01,773.01,743.01,755.0-45.0-2.50%84,900
2025-09-261,761.01,800.01,761.01,800.0+35.0+1.98%108,000
2025-09-251,772.01,774.01,764.01,765.0-7.0-0.40%30,900
2025-09-241,784.01,786.01,772.01,772.0-13.0-0.73%58,500
2025-09-221,788.01,799.01,785.01,785.0+7.0+0.39%19,300
2025-09-191,788.01,790.01,758.01,778.0+3.0+0.17%35,100
2025-09-181,784.01,784.01,771.01,775.0-9.0-0.50%20,800
2025-09-171,800.01,801.01,784.01,784.0-23.0-1.27%27,000
2025-09-161,810.01,820.01,802.01,807.0-3.0-0.17%21,500
2025-09-121,825.01,825.01,803.01,810.0——28,900

直近120営業日分を表示