KabuInsight

ＷＤＩ

3068
スタンダード/小売業/WDI Corporation
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
2026-03-133,150.03,165.03,150.03,155.0+10.0+0.32%1,900
2026-03-123,160.03,160.03,140.03,145.0-15.0-0.47%4,500
2026-03-113,185.03,190.03,160.03,160.0-10.0-0.32%2,500
2026-03-103,170.03,185.03,155.03,170.0+30.0+0.96%5,700
2026-03-093,145.03,155.03,120.03,140.0-25.0-0.79%8,200
2026-03-063,195.03,195.03,160.03,165.0-30.0-0.94%6,200
2026-03-053,160.03,200.03,160.03,195.0+35.0+1.11%7,800
2026-03-043,140.03,195.03,110.03,160.0-30.0-0.94%7,800
2026-03-033,210.03,225.03,180.03,190.0-30.0-0.93%14,700
2026-03-023,225.03,240.03,215.03,220.0-15.0-0.46%6,400
2026-02-273,230.03,235.03,215.03,235.0+5.0+0.15%5,400
2026-02-263,245.03,255.03,210.03,230.0-20.0-0.62%4,700
2026-02-253,240.03,250.03,205.03,250.0+10.0+0.31%4,800
2026-02-243,265.03,265.03,230.03,240.0-15.0-0.46%3,100
2026-02-203,260.03,265.03,250.03,255.0-5.0-0.15%2,600
2026-02-193,275.03,275.03,260.03,260.0-10.0-0.31%4,100
2026-02-183,280.03,285.03,270.03,270.0-10.0-0.30%3,000
2026-02-173,270.03,285.03,265.03,280.0+10.0+0.31%3,300
2026-02-163,275.03,280.03,270.03,270.0-5.0-0.15%3,000
2026-02-133,275.03,285.03,250.03,275.00.00.00%3,800
2026-02-123,235.03,275.03,230.03,275.0+40.0+1.24%4,100
2026-02-103,225.03,255.03,225.03,235.0+10.0+0.31%4,100
2026-02-093,225.03,240.03,225.03,225.0+5.0+0.16%3,200
2026-02-063,225.03,230.03,210.03,220.0-5.0-0.16%2,300
2026-02-053,215.03,230.03,215.03,225.0+10.0+0.31%1,600
2026-02-043,225.03,230.03,210.03,215.0-10.0-0.31%4,200
2026-02-033,230.03,230.03,210.03,225.0+5.0+0.16%2,000
2026-02-023,200.03,230.03,200.03,220.0+20.0+0.63%3,100
2026-01-303,205.03,215.03,200.03,200.0-5.0-0.16%2,500
2026-01-293,220.03,220.03,205.03,205.0-15.0-0.47%1,600
2026-01-283,235.03,245.03,220.03,220.0-15.0-0.46%3,100
2026-01-273,235.03,250.03,235.03,235.00.00.00%3,700
2026-01-263,240.03,250.03,230.03,235.00.00.00%3,100
2026-01-233,240.03,250.03,235.03,235.0-5.0-0.15%2,900
2026-01-223,225.03,245.03,225.03,240.0+10.0+0.31%1,400
2026-01-213,240.03,245.03,220.03,230.0-10.0-0.31%3,800
2026-01-203,240.03,245.03,235.03,240.00.00.00%4,300
2026-01-193,240.03,255.03,240.03,240.0-5.0-0.15%3,100
2026-01-163,255.03,265.03,240.03,245.0-20.0-0.61%4,400
2026-01-153,270.03,270.03,255.03,265.0-5.0-0.15%4,400
2026-01-143,275.03,290.03,270.03,270.0-5.0-0.15%4,600
2026-01-133,285.03,295.03,275.03,275.00.00.00%4,500
2026-01-093,280.03,290.03,275.03,275.00.00.00%4,000
2026-01-083,275.03,275.03,265.03,275.0+10.0+0.31%2,900
2026-01-073,260.03,270.03,255.03,265.0+10.0+0.31%3,400
2026-01-063,255.03,255.03,240.03,255.0+20.0+0.62%3,300
2026-01-053,270.03,275.03,235.03,235.00.00.00%5,900
2025-12-303,195.03,235.03,190.03,235.0+25.0+0.78%5,300
2025-12-293,175.03,210.03,170.03,210.0+45.0+1.42%5,300
2025-12-263,180.03,185.03,165.03,165.0-5.0-0.16%7,100
2025-12-253,175.03,190.03,165.03,170.0-5.0-0.16%6,000
2025-12-243,170.03,175.03,165.03,175.0+10.0+0.32%3,300
2025-12-233,170.03,170.03,160.03,165.0+10.0+0.32%3,300
2025-12-223,165.03,165.03,150.03,155.0+5.0+0.16%2,100
2025-12-193,160.03,160.03,150.03,150.0+15.0+0.48%1,800
2025-12-183,150.03,165.03,130.03,135.0-30.0-0.95%6,400
2025-12-173,175.03,185.03,155.03,165.00.00.00%3,800
2025-12-163,195.03,195.03,165.03,165.0+5.0+0.16%2,300
2025-12-153,155.03,170.03,150.03,160.0+15.0+0.48%5,100
2025-12-123,145.03,150.03,140.03,145.0+5.0+0.16%2,900
2025-12-113,100.03,140.03,100.03,140.0+40.0+1.29%4,100
2025-12-103,100.03,100.03,095.03,100.0+10.0+0.32%2,700
2025-12-093,090.03,095.03,085.03,090.0+5.0+0.16%2,100
2025-12-083,085.03,095.03,080.03,085.00.00.00%2,700
2025-12-053,045.03,095.03,045.03,085.0+45.0+1.48%5,300
2025-12-043,045.03,050.03,040.03,040.0+5.0+0.16%3,100
2025-12-033,030.03,045.03,030.03,035.0+5.0+0.17%3,100
2025-12-023,030.03,045.03,030.03,030.00.00.00%2,400
2025-12-013,030.03,040.03,020.03,030.00.00.00%4,300
2025-11-283,005.03,040.03,005.03,030.0+25.0+0.83%4,200
2025-11-273,010.03,015.03,000.03,005.0-5.0-0.17%3,100
2025-11-263,005.03,010.02,996.03,010.0+14.0+0.47%2,100
2025-11-253,000.03,005.02,996.02,996.0-2.0-0.07%2,700
2025-11-212,996.02,998.02,994.02,998.0+3.0+0.10%3,900
2025-11-202,996.03,005.02,995.02,995.0-1.0-0.03%3,700
2025-11-192,996.03,005.02,995.02,996.0-4.0-0.13%3,400
2025-11-182,996.03,005.02,996.03,000.0+1.0+0.03%2,400
2025-11-172,999.02,999.02,995.02,999.0+3.0+0.10%4,800
2025-11-142,997.03,005.02,996.02,996.0-2.0-0.07%2,700
2025-11-133,005.03,005.02,997.02,998.0+1.0+0.03%3,400
2025-11-123,005.03,015.02,996.02,997.0-3.0-0.10%3,900
2025-11-113,000.03,005.03,000.03,000.0-5.0-0.17%1,500
2025-11-102,999.03,005.02,999.03,005.00.00.00%1,100
2025-11-072,996.03,005.02,994.03,005.0+8.0+0.27%2,100
2025-11-062,961.03,005.02,961.02,997.0+38.0+1.28%5,600
2025-11-053,000.03,005.02,959.02,959.0-41.0-1.37%10,600
2025-11-043,010.03,010.03,000.03,000.0-10.0-0.33%3,700
2025-10-313,010.03,010.03,005.03,010.0+5.0+0.17%3,000
2025-10-303,000.03,010.03,000.03,005.0+5.0+0.17%1,900
2025-10-293,005.03,010.03,000.03,000.00.00.00%3,800
2025-10-283,005.03,010.03,000.03,000.0-5.0-0.17%2,100
2025-10-273,010.03,010.03,005.03,005.00.00.00%2,200
2025-10-243,000.03,010.03,000.03,005.00.00.00%3,700
2025-10-233,015.03,015.03,005.03,005.00.00.00%1,700
2025-10-223,000.03,015.03,000.03,005.0+5.0+0.17%7,300
2025-10-213,000.03,010.03,000.03,000.0-5.0-0.17%4,900
2025-10-203,010.03,010.03,005.03,005.0-5.0-0.17%6,300
2025-10-173,010.03,010.03,005.03,010.0-5.0-0.17%500
2025-10-163,005.03,015.03,005.03,015.00.00.00%2,800
2025-10-153,005.03,015.03,005.03,015.00.00.00%1,200
2025-10-143,005.03,015.03,005.03,015.0+5.0+0.17%2,600
2025-10-103,010.03,010.03,010.03,010.00.00.00%700
2025-10-093,010.03,015.03,005.03,010.0+5.0+0.17%2,700
2025-10-083,010.03,010.03,005.03,005.0-5.0-0.17%2,600
2025-10-073,010.03,015.03,010.03,010.00.00.00%3,000
2025-10-063,015.03,020.03,010.03,010.0-5.0-0.17%3,500
2025-10-033,015.03,020.03,015.03,015.0-5.0-0.17%3,500
2025-10-023,015.03,020.03,015.03,020.0+10.0+0.33%2,500
2025-10-013,010.03,015.03,005.03,010.0-5.0-0.17%3,100
2025-09-303,010.03,015.03,005.03,015.0+5.0+0.17%2,300
2025-09-293,010.03,015.03,005.03,010.0-5.0-0.17%2,200
2025-09-263,020.03,020.03,010.03,015.0-5.0-0.17%2,600
2025-09-253,015.03,020.03,010.03,020.0+10.0+0.33%1,800
2025-09-243,010.03,020.03,005.03,010.00.00.00%2,900
2025-09-223,010.03,015.03,005.03,010.0+5.0+0.17%3,100
2025-09-193,005.03,010.03,005.03,005.00.00.00%2,300
2025-09-183,005.03,010.03,005.03,005.00.00.00%900
2025-09-173,010.03,010.03,005.03,005.0-5.0-0.17%1,600
2025-09-163,005.03,010.03,000.03,010.0+5.0+0.17%4,800
2025-09-123,005.03,005.03,000.03,005.0——1,800

直近120営業日分を表示