ウィル(3241)の株価時系列情報
ウィル(3241)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 466 | 468 | 459 | 467 | 4,000 |
2024/04/22 | 467 | 467 | 453 | 463 | 16,200 |
2024/04/19 | 467 | 467 | 460 | 467 | 10,400 |
2024/04/18 | 472 | 472 | 464 | 465 | 13,000 |
2024/04/17 | 472 | 472 | 466 | 472 | 4,400 |
2024/04/16 | 470 | 476 | 463 | 473 | 10,700 |
2024/04/15 | 476 | 476 | 469 | 469 | 15,600 |
2024/04/12 | 474 | 476 | 474 | 476 | 1,400 |
2024/04/11 | 476 | 476 | 471 | 474 | 1,200 |
2024/04/10 | 473 | 476 | 472 | 476 | 3,600 |
2024/04/09 | 471 | 476 | 470 | 474 | 2,200 |
2024/04/08 | 473 | 473 | 460 | 471 | 12,600 |
2024/04/05 | 488 | 488 | 468 | 468 | 14,800 |
2024/04/04 | 480 | 480 | 471 | 476 | 7,900 |
2024/04/03 | 472 | 494 | 472 | 480 | 21,000 |
2024/04/02 | 473 | 477 | 469 | 472 | 4,500 |
2024/04/01 | 480 | 481 | 472 | 472 | 8,800 |
2024/03/29 | 477 | 479 | 477 | 479 | 2,800 |
2024/03/28 | 470 | 480 | 470 | 474 | 3,800 |
2024/03/27 | 480 | 480 | 471 | 474 | 5,600 |
2024/03/26 | 477 | 478 | 466 | 475 | 5,100 |
2024/03/25 | 478 | 478 | 476 | 478 | 6,500 |
2024/03/22 | 474 | 480 | 469 | 477 | 11,100 |
2024/03/21 | 474 | 474 | 470 | 474 | 5,600 |
2024/03/19 | 466 | 469 | 466 | 469 | 4,100 |
2024/03/18 | 468 | 468 | 464 | 464 | 1,900 |
2024/03/15 | 464 | 466 | 463 | 465 | 2,500 |
2024/03/14 | 465 | 466 | 462 | 462 | 1,400 |
2024/03/13 | 465 | 467 | 461 | 463 | 1,800 |
2024/03/12 | 462 | 465 | 458 | 461 | 10,500 |
2024/03/11 | 478 | 478 | 461 | 462 | 20,800 |
2024/03/08 | 492 | 492 | 475 | 478 | 27,600 |
2024/03/07 | 486 | 495 | 480 | 487 | 17,500 |
2024/03/06 | 485 | 489 | 482 | 488 | 9,000 |
2024/03/05 | 478 | 488 | 475 | 485 | 33,300 |
2024/03/04 | 471 | 477 | 471 | 477 | 10,700 |
2024/03/01 | 468 | 473 | 468 | 470 | 7,700 |
2024/02/29 | 473 | 473 | 468 | 470 | 7,300 |
2024/02/28 | 481 | 481 | 464 | 473 | 11,100 |
2024/02/27 | 478 | 485 | 472 | 483 | 52,900 |
2024/02/26 | 465 | 470 | 465 | 469 | 7,700 |
2024/02/22 | 463 | 465 | 460 | 462 | 7,600 |
2024/02/21 | 454 | 461 | 454 | 459 | 3,800 |
2024/02/20 | 450 | 459 | 450 | 453 | 8,800 |
2024/02/19 | 446 | 460 | 446 | 457 | 4,400 |
2024/02/16 | 443 | 457 | 443 | 451 | 3,600 |
2024/02/15 | 455 | 455 | 441 | 442 | 26,800 |
2024/02/14 | 461 | 463 | 454 | 455 | 23,800 |
2024/02/13 | 469 | 485 | 460 | 461 | 43,900 |
2024/02/09 | 471 | 471 | 464 | 465 | 6,100 |
2024/02/08 | 471 | 471 | 465 | 471 | 3,600 |
2024/02/07 | 466 | 471 | 465 | 471 | 4,300 |
2024/02/06 | 470 | 472 | 465 | 466 | 19,700 |
2024/02/05 | 476 | 476 | 471 | 471 | 10,500 |
2024/02/02 | 470 | 477 | 468 | 475 | 10,400 |
2024/02/01 | 472 | 472 | 469 | 472 | 3,600 |
2024/01/31 | 473 | 474 | 469 | 472 | 8,400 |
2024/01/30 | 476 | 476 | 473 | 474 | 8,500 |
2024/01/29 | 479 | 479 | 475 | 475 | 10,100 |
2024/01/26 | 477 | 478 | 474 | 475 | 6,500 |
2024/01/25 | 479 | 479 | 472 | 476 | 18,500 |
2024/01/24 | 475 | 477 | 475 | 477 | 4,600 |
2024/01/23 | 477 | 479 | 472 | 476 | 8,500 |
2024/01/22 | 476 | 479 | 476 | 479 | 3,200 |
2024/01/19 | 477 | 478 | 474 | 476 | 7,300 |
2024/01/18 | 477 | 482 | 476 | 477 | 3,800 |
2024/01/17 | 482 | 483 | 476 | 482 | 7,900 |
2024/01/16 | 480 | 484 | 474 | 483 | 12,800 |
2024/01/15 | 473 | 485 | 473 | 480 | 11,200 |
2024/01/12 | 485 | 486 | 475 | 479 | 14,800 |
2024/01/11 | 485 | 489 | 482 | 485 | 7,100 |
2024/01/10 | 480 | 489 | 478 | 489 | 9,800 |
2024/01/09 | 490 | 490 | 477 | 479 | 22,900 |
2024/01/05 | 473 | 488 | 467 | 485 | 23,100 |
2024/01/04 | 457 | 475 | 455 | 470 | 29,900 |
2023/12/29 | 472 | 478 | 471 | 471 | 19,400 |
2023/12/28 | 482 | 482 | 474 | 479 | 33,500 |
2023/12/27 | 505 | 510 | 500 | 503 | 64,000 |
2023/12/26 | 506 | 506 | 502 | 505 | 15,400 |
2023/12/25 | 501 | 507 | 499 | 503 | 11,100 |
2023/12/22 | 505 | 507 | 496 | 502 | 19,600 |
2023/12/21 | 500 | 506 | 499 | 504 | 25,900 |
2023/12/20 | 498 | 506 | 498 | 498 | 7,200 |
2023/12/19 | 492 | 508 | 492 | 498 | 14,600 |
2023/12/18 | 488 | 505 | 487 | 495 | 14,400 |
2023/12/15 | 489 | 493 | 485 | 487 | 15,900 |
2023/12/14 | 495 | 496 | 488 | 491 | 6,400 |
2023/12/13 | 487 | 493 | 480 | 493 | 12,500 |
2023/12/12 | 497 | 499 | 492 | 492 | 5,200 |
2023/12/11 | 504 | 505 | 496 | 496 | 10,700 |
2023/12/08 | 508 | 509 | 500 | 503 | 10,600 |
2023/12/07 | 513 | 514 | 507 | 507 | 10,000 |
2023/12/06 | 510 | 518 | 510 | 513 | 16,500 |
2023/12/05 | 508 | 513 | 508 | 510 | 3,300 |
2023/12/04 | 516 | 520 | 508 | 508 | 13,000 |
2023/12/01 | 521 | 533 | 517 | 522 | 15,800 |
2023/11/30 | 520 | 525 | 511 | 525 | 9,200 |
2023/11/29 | 522 | 539 | 520 | 520 | 23,200 |
2023/11/28 | 515 | 537 | 503 | 528 | 33,500 |
2023/11/27 | 514 | 514 | 493 | 508 | 27,000 |
2023/11/24 | 478 | 506 | 478 | 503 | 43,500 |
2023/11/22 | 473 | 478 | 472 | 478 | 4,200 |
2023/11/21 | 474 | 476 | 470 | 471 | 7,700 |
2023/11/20 | 467 | 473 | 466 | 473 | 9,700 |
2023/11/17 | 462 | 467 | 462 | 467 | 6,100 |
2023/11/16 | 466 | 471 | 465 | 465 | 8,900 |
2023/11/15 | 466 | 470 | 458 | 465 | 14,300 |
2023/11/14 | 453 | 473 | 453 | 466 | 18,400 |
2023/11/13 | 482 | 500 | 447 | 456 | 77,500 |
2023/11/10 | 482 | 491 | 471 | 482 | 13,600 |
2023/11/09 | 502 | 502 | 481 | 486 | 23,200 |
2023/11/08 | 504 | 516 | 490 | 499 | 22,800 |
2023/11/07 | 518 | 527 | 512 | 512 | 16,800 |
2023/11/06 | 534 | 534 | 490 | 515 | 37,900 |
2023/11/02 | 533 | 540 | 530 | 531 | 12,200 |
2023/11/01 | 540 | 543 | 526 | 533 | 15,300 |
2023/10/31 | 522 | 540 | 511 | 536 | 24,800 |
2023/10/30 | 527 | 527 | 510 | 517 | 13,200 |
2023/10/27 | 514 | 520 | 501 | 520 | 23,000 |
2023/10/26 | 516 | 521 | 508 | 514 | 24,700 |
2023/10/25 | 506 | 515 | 506 | 513 | 16,100 |
2023/10/24 | 510 | 515 | 495 | 505 | 13,700 |
2023/10/23 | 496 | 521 | 483 | 506 | 49,800 |
2023/10/20 | 490 | 492 | 486 | 492 | 9,800 |
2023/10/19 | 476 | 490 | 476 | 490 | 5,600 |
2023/10/18 | 489 | 495 | 483 | 490 | 12,000 |
2023/10/17 | 486 | 492 | 484 | 489 | 17,100 |
2023/10/16 | 489 | 489 | 480 | 481 | 11,700 |
2023/10/13 | 487 | 495 | 482 | 490 | 18,500 |
2023/10/12 | 472 | 489 | 472 | 487 | 30,700 |
2023/10/11 | 488 | 489 | 467 | 472 | 19,300 |
2023/10/10 | 489 | 490 | 480 | 488 | 34,500 |
2023/10/06 | 479 | 484 | 458 | 484 | 15,900 |
2023/10/05 | 460 | 473 | 455 | 473 | 20,000 |
2023/10/04 | 447 | 456 | 446 | 455 | 25,200 |
2023/10/03 | 458 | 460 | 451 | 460 | 21,300 |
2023/10/02 | 481 | 481 | 461 | 464 | 46,400 |
2023/09/29 | 494 | 494 | 472 | 482 | 74,500 |
2023/09/28 | 464 | 496 | 463 | 493 | 147,700 |
2023/09/27 | 463 | 478 | 449 | 464 | 136,400 |
2023/09/26 | 445 | 466 | 441 | 454 | 312,900 |
2023/09/25 | 418 | 421 | 417 | 421 | 14,800 |
2023/09/22 | 414 | 416 | 412 | 416 | 1,800 |
2023/09/21 | 415 | 415 | 412 | 415 | 3,300 |
2023/09/20 | 412 | 415 | 412 | 415 | 3,200 |
2023/09/19 | 411 | 414 | 410 | 413 | 8,500 |
2023/09/15 | 409 | 410 | 408 | 410 | 11,700 |
2023/09/14 | 408 | 408 | 407 | 408 | 1,200 |
2023/09/13 | 407 | 409 | 407 | 408 | 2,100 |
2023/09/12 | 407 | 408 | 404 | 405 | 3,100 |
2023/09/11 | 409 | 409 | 400 | 405 | 28,900 |
2023/09/08 | 403 | 407 | 403 | 406 | 8,400 |
2023/09/07 | 406 | 408 | 403 | 408 | 2,200 |
2023/09/06 | 407 | 409 | 404 | 407 | 4,700 |
2023/09/05 | 407 | 407 | 404 | 406 | 5,500 |
2023/09/04 | 401 | 406 | 401 | 404 | 30,000 |
2023/09/01 | 403 | 404 | 398 | 403 | 11,200 |
2023/08/31 | 403 | 403 | 400 | 401 | 6,200 |
2023/08/30 | 401 | 403 | 400 | 402 | 1,900 |
2023/08/29 | 402 | 402 | 400 | 402 | 4,300 |
2023/08/28 | 402 | 403 | 399 | 400 | 5,000 |
2023/08/25 | 403 | 404 | 387 | 396 | 9,100 |
2023/08/24 | 397 | 405 | 395 | 400 | 5,900 |
2023/08/23 | 395 | 395 | 393 | 395 | 1,700 |
2023/08/22 | 394 | 395 | 392 | 395 | 1,300 |
2023/08/21 | 397 | 397 | 387 | 393 | 2,100 |
2023/08/18 | 389 | 400 | 383 | 397 | 11,300 |
2023/08/17 | 390 | 395 | 386 | 395 | 4,000 |
2023/08/16 | 391 | 397 | 389 | 390 | 9,800 |
2023/08/15 | 392 | 393 | 390 | 393 | 3,400 |
2023/08/14 | 388 | 392 | 388 | 392 | 3,500 |
2023/08/10 | 390 | 392 | 389 | 392 | 4,200 |
2023/08/09 | 390 | 393 | 388 | 390 | 7,000 |
2023/08/08 | 389 | 406 | 389 | 398 | 33,500 |
2023/08/07 | 397 | 399 | 370 | 390 | 44,800 |
2023/08/04 | 399 | 400 | 396 | 399 | 2,200 |
2023/08/03 | 402 | 405 | 395 | 395 | 7,600 |
2023/08/02 | 392 | 410 | 389 | 400 | 31,800 |
2023/08/01 | 387 | 389 | 385 | 388 | 11,600 |
2023/07/31 | 381 | 394 | 380 | 384 | 39,400 |
2023/07/28 | 384 | 386 | 380 | 382 | 6,900 |
2023/07/27 | 387 | 388 | 381 | 383 | 6,600 |
2023/07/26 | 389 | 389 | 381 | 386 | 9,800 |
2023/07/25 | 385 | 391 | 381 | 386 | 13,400 |
2023/07/24 | 386 | 389 | 381 | 389 | 12,100 |
2023/07/21 | 386 | 386 | 381 | 384 | 3,600 |
2023/07/20 | 386 | 386 | 381 | 386 | 3,100 |
2023/07/19 | 384 | 386 | 382 | 386 | 2,200 |
2023/07/18 | 386 | 389 | 372 | 383 | 11,200 |
2023/07/14 | 386 | 389 | 384 | 385 | 900 |
2023/07/13 | 391 | 391 | 383 | 386 | 3,900 |
2023/07/12 | 387 | 387 | 383 | 386 | 4,300 |
2023/07/11 | 386 | 387 | 384 | 387 | 1,700 |
2023/07/10 | 389 | 390 | 383 | 386 | 9,000 |
2023/07/07 | 390 | 390 | 387 | 389 | 2,300 |
2023/07/06 | 388 | 390 | 385 | 390 | 2,400 |
2023/07/05 | 384 | 389 | 384 | 386 | 3,500 |
2023/07/04 | 388 | 393 | 386 | 387 | 8,100 |
2023/07/03 | 392 | 394 | 387 | 391 | 5,000 |
2023/06/30 | 390 | 393 | 387 | 388 | 4,700 |