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

ウィルグループ(6089)の株価時系列情報

ウィルグループ(6089)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
2024/09/18 901 907 900 907 55,500
2024/09/17 913 913 889 898 91,900
2024/09/13 915 915 902 906 73,900
2024/09/12 917 928 912 917 47,600
2024/09/11 927 927 902 907 75,300
2024/09/10 931 931 924 928 25,600
2024/09/09 929 929 917 921 62,700
2024/09/06 943 943 931 938 38,800
2024/09/05 936 950 936 940 38,600
2024/09/04 950 951 936 936 66,600
2024/09/03 952 962 952 959 28,200
2024/09/02 962 962 950 958 23,100
2024/08/30 952 955 945 950 42,600
2024/08/29 950 961 946 947 39,800
2024/08/28 966 966 957 961 17,800
2024/08/27 952 966 946 966 28,400
2024/08/26 949 949 942 945 25,100
2024/08/23 953 953 939 942 30,800
2024/08/22 948 949 936 949 30,700
2024/08/21 960 960 933 939 69,500
2024/08/20 960 961 954 958 31,000
2024/08/19 951 963 948 955 51,700
2024/08/16 965 965 946 951 60,800
2024/08/15 962 964 950 955 30,100
2024/08/14 958 964 943 963 27,200
2024/08/13 941 956 941 955 33,000
2024/08/09 959 960 925 941 75,900
2024/08/08 970 985 958 958 27,200
2024/08/07 961 988 959 970 24,100
2024/08/06 983 990 952 974 51,100
2024/08/05 950 967 896 908 110,600
2024/08/02 1,000 1,004 985 985 90,000
2024/08/01 1,040 1,040 1,011 1,013 29,900
2024/07/31 1,022 1,042 1,015 1,042 31,900
2024/07/30 1,040 1,040 1,021 1,021 33,000
2024/07/29 1,036 1,039 1,024 1,039 21,500
2024/07/26 1,020 1,025 1,015 1,021 19,900
2024/07/25 1,015 1,024 1,013 1,019 36,300
2024/07/24 1,040 1,040 1,020 1,023 33,100
2024/07/23 1,042 1,049 1,035 1,035 26,800
2024/07/22 1,059 1,059 1,036 1,040 57,900
2024/07/19 1,051 1,058 1,047 1,054 33,900
2024/07/18 1,040 1,059 1,038 1,051 43,700
2024/07/17 1,029 1,040 1,029 1,038 16,300
2024/07/16 1,035 1,038 1,028 1,028 29,400
2024/07/12 1,013 1,033 1,013 1,027 25,300
2024/07/11 1,017 1,020 1,012 1,016 23,500
2024/07/10 1,017 1,020 1,010 1,011 47,700
2024/07/09 1,027 1,037 1,027 1,027 40,100
2024/07/08 1,040 1,040 1,029 1,029 27,700
2024/07/05 1,047 1,047 1,037 1,037 23,500
2024/07/04 1,033 1,050 1,033 1,050 34,500
2024/07/03 1,035 1,038 1,032 1,033 22,700
2024/07/02 1,025 1,037 1,018 1,037 63,100
2024/07/01 1,013 1,027 1,006 1,027 78,900
2024/06/28 996 996 984 990 25,100
2024/06/27 995 995 987 987 28,000
2024/06/26 995 995 988 995 40,800
2024/06/25 990 995 986 993 55,600
2024/06/24 977 985 975 983 37,700
2024/06/21 989 991 970 977 72,800
2024/06/20 985 989 978 980 51,400
2024/06/19 968 984 967 983 32,900
2024/06/18 958 970 956 965 45,500
2024/06/17 958 958 942 948 41,500
2024/06/14 944 956 942 956 66,800
2024/06/13 963 964 947 947 35,300
2024/06/12 972 973 963 963 27,700
2024/06/11 976 978 971 971 23,300
2024/06/10 967 975 965 975 28,600
2024/06/07 958 963 958 963 17,500
2024/06/06 961 962 952 958 21,500
2024/06/05 964 964 958 958 32,300
2024/06/04 964 968 961 965 22,000
2024/06/03 964 967 961 964 37,600
2024/05/31 950 960 949 960 43,700
2024/05/30 931 950 931 950 49,500
2024/05/29 951 952 935 935 90,300
2024/05/28 961 968 951 951 66,900
2024/05/27 970 972 960 960 43,000
2024/05/24 970 975 968 972 26,800
2024/05/23 979 979 969 970 36,300
2024/05/22 978 979 971 978 33,300
2024/05/21 987 988 972 977 61,700
2024/05/20 975 986 975 986 46,200
2024/05/17 960 983 958 976 48,800
2024/05/16 960 968 955 961 82,600
2024/05/15 987 989 958 958 170,000
2024/05/14 1,010 1,010 981 987 285,700
2024/05/13 1,069 1,082 1,067 1,070 32,300
2024/05/10 1,071 1,073 1,066 1,069 14,500
2024/05/09 1,067 1,073 1,066 1,073 12,500
2024/05/08 1,067 1,074 1,067 1,069 21,600
2024/05/07 1,070 1,070 1,062 1,066 23,100
2024/05/02 1,070 1,070 1,059 1,062 20,700
2024/05/01 1,077 1,077 1,062 1,067 19,100
2024/04/30 1,069 1,079 1,064 1,079 25,500
2024/04/26 1,060 1,069 1,056 1,069 29,500
2024/04/25 1,070 1,070 1,061 1,061 19,000
2024/04/24 1,067 1,074 1,065 1,065 19,600
2024/04/23 1,064 1,067 1,060 1,067 11,800
2024/04/22 1,056 1,062 1,053 1,060 28,200
2024/04/19 1,058 1,059 1,035 1,040 60,600
2024/04/18 1,054 1,065 1,054 1,058 18,100
2024/04/17 1,069 1,069 1,048 1,050 52,300
2024/04/16 1,070 1,070 1,059 1,059 39,300
2024/04/15 1,069 1,076 1,068 1,076 18,800
2024/04/12 1,079 1,083 1,072 1,077 29,800
2024/04/11 1,074 1,079 1,068 1,075 25,500
2024/04/10 1,075 1,082 1,074 1,074 28,200
2024/04/09 1,073 1,076 1,069 1,075 34,200
2024/04/08 1,070 1,073 1,065 1,071 23,900
2024/04/05 1,053 1,065 1,052 1,061 42,900
2024/04/04 1,068 1,068 1,059 1,059 46,200
2024/04/03 1,061 1,073 1,061 1,064 29,900
2024/04/02 1,073 1,077 1,058 1,064 41,600
2024/04/01 1,085 1,086 1,072 1,073 35,500
2024/03/29 1,065 1,082 1,065 1,079 66,000
2024/03/28 1,064 1,071 1,055 1,055 272,000
2024/03/27 1,119 1,124 1,117 1,118 252,200
2024/03/26 1,112 1,122 1,109 1,121 110,200
2024/03/25 1,118 1,122 1,112 1,117 105,200
2024/03/22 1,119 1,119 1,107 1,116 145,800
2024/03/21 1,132 1,133 1,120 1,120 87,000
2024/03/19 1,117 1,117 1,098 1,113 109,100
2024/03/18 1,106 1,112 1,100 1,105 112,700
2024/03/15 1,109 1,109 1,096 1,096 139,500
2024/03/14 1,110 1,111 1,101 1,109 90,500
2024/03/13 1,124 1,127 1,101 1,110 85,900
2024/03/12 1,118 1,125 1,108 1,116 93,400
2024/03/11 1,120 1,124 1,108 1,118 77,400
2024/03/08 1,111 1,122 1,106 1,120 72,000
2024/03/07 1,133 1,133 1,110 1,111 72,900
2024/03/06 1,102 1,124 1,102 1,124 106,100
2024/03/05 1,118 1,124 1,108 1,118 47,200
2024/03/04 1,140 1,140 1,118 1,118 82,900
2024/03/01 1,154 1,154 1,123 1,128 60,900
2024/02/29 1,151 1,151 1,141 1,144 44,000
2024/02/28 1,141 1,155 1,135 1,149 45,500
2024/02/27 1,147 1,147 1,135 1,141 26,700
2024/02/26 1,149 1,149 1,136 1,140 22,100
2024/02/22 1,155 1,155 1,125 1,134 29,400
2024/02/21 1,150 1,150 1,137 1,138 24,400
2024/02/20 1,149 1,155 1,141 1,147 39,100
2024/02/19 1,114 1,140 1,114 1,140 31,500
2024/02/16 1,102 1,114 1,102 1,110 35,600
2024/02/15 1,115 1,115 1,095 1,097 60,300
2024/02/14 1,115 1,121 1,103 1,107 46,800
2024/02/13 1,157 1,157 1,117 1,118 74,200
2024/02/09 1,150 1,153 1,135 1,135 41,700
2024/02/08 1,150 1,160 1,127 1,152 111,600
2024/02/07 1,220 1,225 1,188 1,192 61,300
2024/02/06 1,228 1,238 1,224 1,225 30,900
2024/02/05 1,214 1,228 1,211 1,228 49,500
2024/02/02 1,203 1,203 1,193 1,198 22,600
2024/02/01 1,202 1,208 1,198 1,203 20,100
2024/01/31 1,197 1,214 1,195 1,214 28,800
2024/01/30 1,208 1,208 1,195 1,198 21,300
2024/01/29 1,200 1,204 1,195 1,202 26,800
2024/01/26 1,199 1,202 1,192 1,193 28,700
2024/01/25 1,189 1,201 1,189 1,199 20,600
2024/01/24 1,199 1,202 1,187 1,192 32,900
2024/01/23 1,199 1,206 1,198 1,199 30,600
2024/01/22 1,195 1,200 1,192 1,199 26,200
2024/01/19 1,194 1,197 1,186 1,194 27,600
2024/01/18 1,186 1,197 1,186 1,189 23,100
2024/01/17 1,197 1,205 1,186 1,186 36,500
2024/01/16 1,210 1,210 1,188 1,188 36,500
2024/01/15 1,200 1,215 1,198 1,209 33,700
2024/01/12 1,230 1,230 1,187 1,196 60,300
2024/01/11 1,232 1,233 1,213 1,225 39,000
2024/01/10 1,215 1,226 1,204 1,220 42,800
2024/01/09 1,201 1,215 1,201 1,209 37,500
2024/01/05 1,205 1,210 1,190 1,192 37,100
2024/01/04 1,160 1,200 1,147 1,194 61,500
2023/12/29 1,154 1,162 1,147 1,156 31,900
2023/12/28 1,141 1,147 1,135 1,146 36,600
2023/12/27 1,120 1,139 1,120 1,139 37,700
2023/12/26 1,112 1,119 1,111 1,115 28,600
2023/12/25 1,115 1,119 1,105 1,111 20,700
2023/12/22 1,113 1,113 1,109 1,112 16,500
2023/12/21 1,097 1,112 1,097 1,103 34,400
2023/12/20 1,113 1,119 1,104 1,105 41,100
2023/12/19 1,101 1,116 1,101 1,113 25,100
2023/12/18 1,104 1,104 1,090 1,097 25,300
2023/12/15 1,100 1,114 1,100 1,109 21,100
2023/12/14 1,112 1,117 1,101 1,103 31,200
2023/12/13 1,111 1,112 1,104 1,108 16,700
2023/12/12 1,114 1,114 1,102 1,105 14,800
2023/12/11 1,096 1,112 1,096 1,112 25,600
2023/12/08 1,090 1,095 1,076 1,081 49,000
2023/12/07 1,100 1,104 1,094 1,097 20,000
2023/12/06 1,094 1,111 1,094 1,109 23,200
2023/12/05 1,112 1,112 1,091 1,092 26,100
2023/12/04 1,110 1,117 1,107 1,112 25,900
2023/12/01 1,119 1,123 1,108 1,110 23,600
2023/11/30 1,105 1,119 1,103 1,119 20,900
2023/11/29 1,110 1,112 1,104 1,106 16,700
2023/11/28 1,108 1,113 1,104 1,111 23,600
2023/11/27 1,100 1,104 1,097 1,100 12,500

このページの先頭へ