日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 326 330 321 330 11,900
2020/12/29 350 350 323 326 56,200
2020/12/28 347 352 347 347 27,700
2020/12/25 350 353 345 347 15,500
2020/12/24 350 353 345 350 22,900
2020/12/23 348 354 344 354 17,200
2020/12/22 352 352 344 347 6,500
2020/12/21 355 356 349 352 27,400
2020/12/18 352 352 350 352 7,300
2020/12/17 342 353 337 352 40,000
2020/12/16 334 343 333 342 29,000
2020/12/15 330 333 327 333 21,100
2020/12/14 335 336 327 330 26,900
2020/12/11 331 334 331 334 3,500
2020/12/10 330 336 330 330 10,600
2020/12/09 333 336 332 333 3,700
2020/12/08 335 335 330 330 21,200
2020/12/07 341 343 336 336 13,300
2020/12/04 343 347 339 341 10,000
2020/12/03 343 343 340 343 2,600
2020/12/02 340 343 339 343 3,200
2020/12/01 338 349 337 340 12,800
2020/11/30 345 348 339 343 13,400
2020/11/27 336 343 335 343 10,100
2020/11/26 334 336 334 336 4,600
2020/11/25 337 337 330 332 16,700
2020/11/24 335 337 333 337 6,800
2020/11/20 330 335 329 335 15,400
2020/11/19 339 339 338 339 2,900
2020/11/18 342 342 334 339 8,300
2020/11/17 342 346 338 342 7,300
2020/11/16 344 345 335 342 23,400
2020/11/13 338 340 335 335 10,500
2020/11/12 345 346 345 345 3,300
2020/11/11 341 345 341 345 3,600
2020/11/10 340 345 338 345 12,200
2020/11/09 342 345 342 342 1,700
2020/11/06 345 345 343 344 1,700
2020/11/05 350 351 344 344 4,300
2020/11/04 348 350 345 350 5,100
2020/11/02 330 349 327 349 8,600
2020/10/30 346 347 328 328 11,800
2020/10/29 351 352 342 346 8,800
2020/10/28 344 355 344 355 9,400
2020/10/27 351 352 345 349 6,400
2020/10/26 353 354 351 353 4,000
2020/10/23 355 356 349 354 9,700
2020/10/22 355 355 351 355 2,400
2020/10/21 349 357 349 354 11,300
2020/10/20 345 349 342 349 3,600
2020/10/19 345 350 340 345 13,900
2020/10/16 345 347 344 345 15,000
2020/10/15 347 347 331 344 9,800
2020/10/14 349 350 348 348 3,700
2020/10/13 358 358 348 351 5,000
2020/10/12 360 360 353 357 6,800
2020/10/09 355 359 355 359 14,200
2020/10/08 354 355 354 354 4,400
2020/10/07 346 353 345 353 14,900
2020/10/06 337 345 337 345 19,600
2020/10/05 336 340 336 337 5,300
2020/10/02 341 341 333 336 7,900
2020/09/30 338 341 337 341 4,200
2020/09/29 333 335 332 335 10,900
2020/09/28 330 332 327 329 7,100
2020/09/25 327 327 325 327 5,500
2020/09/24 325 327 325 327 2,300
2020/09/23 329 329 323 327 7,000
2020/09/18 324 329 324 329 7,700
2020/09/17 327 327 320 324 16,700
2020/09/16 327 329 325 327 3,100
2020/09/15 326 327 324 327 2,200
2020/09/14 322 323 321 323 6,700
2020/09/11 318 321 317 320 3,800
2020/09/10 317 320 315 318 1,700
2020/09/09 317 320 317 317 3,600
2020/09/08 315 320 312 317 8,500
2020/09/07 315 315 310 311 3,000
2020/09/04 309 315 307 307 3,700
2020/09/03 315 315 309 315 6,600
2020/09/02 307 310 307 309 4,500
2020/09/01 309 309 306 307 2,700
2020/08/31 305 309 305 309 2,000
2020/08/28 315 315 308 308 4,200
2020/08/27 316 316 309 311 4,800
2020/08/26 315 315 309 313 10,000
2020/08/25 302 309 298 309 15,800
2020/08/24 300 303 288 297 10,800
2020/08/21 294 298 294 295 1,500
2020/08/20 298 298 296 296 1,200
2020/08/19 293 300 290 297 6,600
2020/08/18 287 292 287 292 4,400
2020/08/17 290 292 289 289 2,900
2020/08/14 297 297 291 292 1,000
2020/08/13 292 293 289 291 2,900
2020/08/12 288 290 285 289 8,000
2020/08/11 297 297 291 291 5,400
2020/08/07 290 293 289 289 1,500
2020/08/06 296 296 296 296 500
2020/08/05 292 293 285 292 2,500
2020/08/04 290 290 284 289 6,900
2020/08/03 286 297 286 288 2,600
2020/07/31 293 294 285 285 3,000
2020/07/30 300 301 296 301 6,500
2020/07/29 305 305 286 300 5,300
2020/07/28 307 309 294 309 6,800
2020/07/27 309 309 300 303 5,700
2020/07/22 312 312 301 301 11,600
2020/07/21 285 295 285 295 9,700
2020/07/20 282 283 280 281 3,700
2020/07/17 280 280 277 280 1,200
2020/07/16 274 284 274 282 6,200
2020/07/15 273 273 269 273 4,100
2020/07/14 269 274 269 271 3,600
2020/07/13 270 273 270 272 1,000
2020/07/10 268 276 268 270 2,300
2020/07/09 283 283 268 268 10,500
2020/07/08 288 290 274 275 8,600
2020/07/07 295 295 288 289 3,200
2020/07/06 285 295 283 295 2,800
2020/07/03 285 295 285 289 3,300
2020/07/02 299 299 289 289 7,200
2020/07/01 295 299 295 295 1,800
2020/06/30 296 299 289 295 7,800
2020/06/29 299 306 296 296 5,000
2020/06/26 312 312 302 307 8,000
2020/06/25 300 309 300 304 4,400
2020/06/24 310 311 308 310 4,300
2020/06/23 309 310 304 310 2,400
2020/06/22 295 309 295 309 21,200
2020/06/19 293 298 290 295 9,500
2020/06/18 290 291 286 289 4,400
2020/06/17 287 292 287 290 700
2020/06/16 287 290 285 287 5,600
2020/06/15 285 288 285 288 1,000
2020/06/12 275 295 275 287 7,100
2020/06/11 294 300 290 290 7,400
2020/06/10 293 301 290 294 12,200
2020/06/09 290 295 285 295 25,600
2020/06/08 280 293 279 293 34,200
2020/06/05 275 280 273 277 4,600
2020/06/04 280 282 275 275 3,800
2020/06/03 280 282 277 277 2,000
2020/06/02 276 280 276 277 2,900
2020/06/01 279 284 275 275 11,300
2020/05/29 278 280 277 279 1,600
2020/05/28 285 285 279 280 5,100
2020/05/27 288 290 275 285 7,500
2020/05/26 269 293 268 286 24,900
2020/05/25 269 269 259 265 14,800
2020/05/22 259 261 257 258 8,000
2020/05/21 258 260 254 259 1,600
2020/05/20 254 258 252 257 3,600
2020/05/19 259 259 251 252 5,000
2020/05/18 262 262 251 252 1,900
2020/05/15 245 250 242 248 17,800
2020/05/14 259 261 258 261 5,400
2020/05/13 255 261 255 258 7,000
2020/05/12 265 265 256 256 6,500
2020/05/11 260 262 258 262 11,300
2020/05/08 259 260 257 260 27,000
2020/05/07 256 258 252 258 3,500
2020/05/01 261 265 252 257 4,800
2020/04/30 263 266 263 265 5,900
2020/04/28 265 265 259 260 13,100
2020/04/27 270 270 252 259 18,900
2020/04/24 245 245 240 243 13,000
2020/04/23 234 241 232 239 8,600
2020/04/22 244 246 225 232 11,400
2020/04/21 244 245 243 245 1,700
2020/04/20 246 248 245 248 4,200
2020/04/17 238 256 235 240 7,900
2020/04/16 240 240 234 237 1,100
2020/04/15 238 243 238 240 2,400
2020/04/14 246 248 235 245 4,100
2020/04/13 246 246 233 240 1,600
2020/04/10 239 241 235 241 4,500
2020/04/09 239 239 237 239 14,200
2020/04/08 243 243 230 239 7,300
2020/04/07 230 248 230 240 6,000
2020/04/06 231 232 220 230 4,700
2020/04/03 238 242 222 223 15,000
2020/04/02 252 252 228 235 16,500
2020/04/01 267 267 248 248 3,500
2020/03/31 281 281 252 254 6,500
2020/03/30 250 251 249 249 3,600
2020/03/27 259 263 251 260 16,300
2020/03/26 250 250 242 248 6,900
2020/03/25 249 250 233 246 12,400
2020/03/24 216 229 216 226 8,600
2020/03/23 215 221 208 214 4,500
2020/03/19 233 233 213 214 7,400
2020/03/18 216 235 209 235 11,600
2020/03/17 204 219 201 205 19,000
2020/03/16 229 230 216 221 14,100
2020/03/13 204 211 204 211 36,400
2020/03/12 236 236 210 223 48,900
2020/03/11 254 254 242 244 6,900
2020/03/10 218 281 207 260 42,000
2020/03/09 260 270 249 250 33,200
2020/03/06 297 297 275 277 6,800
2020/03/05 281 291 281 289 11,400
2020/03/04 291 295 286 286 5,700
2020/03/03 303 303 285 287 6,500
2020/03/02 264 295 264 287 23,100
2020/02/28 296 299 265 280 34,600
2020/02/27 315 319 309 310 6,400
2020/02/26 320 322 310 310 20,500
2020/02/25 323 323 320 320 13,500
2020/02/21 330 330 327 328 3,200
2020/02/20 328 330 325 329 6,500
2020/02/19 323 329 323 329 2,600
2020/02/18 326 327 321 323 8,900
2020/02/17 333 333 325 329 21,300
2020/02/14 340 343 333 334 26,400
2020/02/13 346 347 344 347 18,200
2020/02/12 345 345 340 343 6,700
2020/02/10 342 342 333 342 12,100
2020/02/07 341 342 339 342 9,300
2020/02/06 345 355 340 341 32,200
2020/02/05 339 344 338 343 15,500
2020/02/04 338 339 335 339 7,200
2020/02/03 331 338 331 337 10,500
2020/01/31 336 341 336 341 6,100
2020/01/30 340 343 338 341 16,400
2020/01/29 340 343 340 341 12,100
2020/01/28 342 345 334 340 21,200
2020/01/27 359 382 339 342 86,000
2020/01/24 339 351 339 351 20,300
2020/01/23 338 349 336 338 11,000
2020/01/22 339 343 339 340 5,600
2020/01/21 340 340 338 338 4,400
2020/01/20 340 341 339 340 4,900
2020/01/17 345 347 339 340 7,000
2020/01/16 341 341 339 340 7,900
2020/01/15 343 345 341 343 4,800
2020/01/14 347 347 340 347 11,400
2020/01/10 344 354 342 347 23,400
2020/01/09 338 345 338 342 14,600
2020/01/08 342 342 336 336 16,000
2020/01/07 344 349 343 345 19,600
2020/01/06 349 355 343 351 17,400

このページの先頭へ