ウィルソン・ラーニング ワールドワイド(9610)の株価時系列情報
ウィルソン・ラーニング ワールドワイド(9610)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 |
---|---|---|---|---|---|
2024/03/28 | 132 | 135 | 131 | 135 | 18,700 |
2024/03/27 | 134 | 134 | 131 | 133 | 26,600 |
2024/03/26 | 133 | 136 | 131 | 133 | 46,400 |
2024/03/25 | 132 | 134 | 131 | 133 | 19,100 |
2024/03/22 | 131 | 131 | 130 | 130 | 7,600 |
2024/03/21 | 131 | 131 | 130 | 131 | 9,900 |
2024/03/19 | 129 | 131 | 129 | 130 | 11,900 |
2024/03/18 | 130 | 131 | 129 | 130 | 11,700 |
2024/03/15 | 130 | 131 | 129 | 129 | 31,100 |
2024/03/14 | 130 | 131 | 129 | 130 | 32,100 |
2024/03/13 | 133 | 133 | 130 | 130 | 20,700 |
2024/03/12 | 132 | 133 | 130 | 133 | 15,900 |
2024/03/11 | 133 | 133 | 128 | 132 | 101,400 |
2024/03/08 | 134 | 135 | 133 | 133 | 53,800 |
2024/03/07 | 138 | 138 | 133 | 133 | 79,100 |
2024/03/06 | 137 | 140 | 134 | 138 | 136,300 |
2024/03/05 | 146 | 146 | 135 | 136 | 335,000 |
2024/03/04 | 139 | 161 | 137 | 147 | 1,554,500 |
2024/03/01 | 138 | 144 | 134 | 134 | 193,800 |
2024/02/29 | 134 | 138 | 131 | 136 | 92,900 |
2024/02/28 | 133 | 138 | 131 | 135 | 97,700 |
2024/02/27 | 131 | 131 | 129 | 131 | 14,000 |
2024/02/26 | 129 | 131 | 129 | 131 | 18,600 |
2024/02/22 | 133 | 133 | 128 | 130 | 46,800 |
2024/02/21 | 135 | 135 | 131 | 132 | 21,500 |
2024/02/20 | 136 | 136 | 132 | 135 | 23,700 |
2024/02/19 | 128 | 135 | 127 | 135 | 104,600 |
2024/02/16 | 129 | 129 | 125 | 129 | 46,900 |
2024/02/15 | 138 | 138 | 125 | 127 | 191,800 |
2024/02/14 | 140 | 141 | 140 | 140 | 14,300 |
2024/02/13 | 140 | 142 | 140 | 140 | 11,300 |
2024/02/09 | 142 | 142 | 141 | 141 | 9,000 |
2024/02/08 | 142 | 142 | 141 | 141 | 5,100 |
2024/02/07 | 140 | 142 | 140 | 142 | 17,600 |
2024/02/06 | 142 | 143 | 140 | 141 | 26,100 |
2024/02/05 | 142 | 143 | 141 | 142 | 5,700 |
2024/02/02 | 143 | 143 | 141 | 142 | 2,900 |
2024/02/01 | 142 | 142 | 141 | 142 | 21,500 |
2024/01/31 | 143 | 143 | 141 | 142 | 4,600 |
2024/01/30 | 142 | 143 | 141 | 142 | 11,000 |
2024/01/29 | 142 | 143 | 141 | 141 | 17,000 |
2024/01/26 | 142 | 143 | 141 | 141 | 10,500 |
2024/01/25 | 144 | 144 | 142 | 143 | 4,500 |
2024/01/24 | 142 | 144 | 142 | 143 | 8,300 |
2024/01/23 | 144 | 144 | 140 | 144 | 70,100 |
2024/01/22 | 143 | 149 | 142 | 143 | 118,500 |
2024/01/19 | 143 | 143 | 140 | 140 | 51,700 |
2024/01/18 | 142 | 143 | 141 | 142 | 24,300 |
2024/01/17 | 143 | 145 | 142 | 142 | 10,400 |
2024/01/16 | 143 | 146 | 143 | 143 | 18,800 |
2024/01/15 | 142 | 145 | 141 | 143 | 58,700 |
2024/01/12 | 141 | 143 | 140 | 140 | 75,800 |
2024/01/11 | 143 | 143 | 141 | 143 | 14,600 |
2024/01/10 | 143 | 144 | 141 | 143 | 20,400 |
2024/01/09 | 142 | 144 | 142 | 144 | 12,600 |
2024/01/05 | 144 | 146 | 142 | 142 | 50,100 |
2024/01/04 | 142 | 147 | 140 | 146 | 44,100 |
2023/12/29 | 143 | 144 | 142 | 144 | 13,700 |
2023/12/28 | 143 | 145 | 141 | 144 | 64,900 |
2023/12/27 | 142 | 144 | 141 | 143 | 265,300 |
2023/12/26 | 142 | 143 | 140 | 141 | 27,200 |
2023/12/25 | 142 | 144 | 141 | 142 | 263,900 |
2023/12/22 | 142 | 144 | 142 | 142 | 35,100 |
2023/12/21 | 142 | 145 | 142 | 144 | 60,700 |
2023/12/20 | 145 | 146 | 142 | 145 | 56,200 |
2023/12/19 | 142 | 146 | 142 | 146 | 21,300 |
2023/12/18 | 142 | 144 | 142 | 143 | 11,800 |
2023/12/15 | 144 | 146 | 143 | 143 | 67,900 |
2023/12/14 | 151 | 152 | 142 | 146 | 137,000 |
2023/12/13 | 147 | 153 | 147 | 152 | 112,100 |
2023/12/12 | 146 | 151 | 146 | 148 | 131,000 |
2023/12/11 | 148 | 154 | 144 | 145 | 159,000 |
2023/12/08 | 143 | 155 | 142 | 147 | 393,500 |
2023/12/07 | 146 | 146 | 143 | 145 | 6,400 |
2023/12/06 | 144 | 146 | 141 | 145 | 62,300 |
2023/12/05 | 144 | 145 | 143 | 144 | 8,900 |
2023/12/04 | 142 | 144 | 142 | 144 | 7,300 |
2023/12/01 | 145 | 146 | 142 | 143 | 27,000 |
2023/11/30 | 145 | 147 | 144 | 146 | 19,900 |
2023/11/29 | 145 | 147 | 145 | 147 | 21,900 |
2023/11/28 | 143 | 148 | 142 | 147 | 65,000 |
2023/11/27 | 144 | 144 | 143 | 143 | 2,400 |
2023/11/24 | 142 | 144 | 142 | 144 | 8,500 |
2023/11/22 | 144 | 145 | 142 | 142 | 15,500 |
2023/11/21 | 145 | 145 | 142 | 144 | 38,000 |
2023/11/20 | 138 | 148 | 136 | 146 | 145,600 |
2023/11/17 | 138 | 139 | 138 | 139 | 4,600 |
2023/11/16 | 139 | 140 | 139 | 139 | 4,800 |
2023/11/15 | 139 | 139 | 138 | 139 | 8,600 |
2023/11/14 | 139 | 140 | 138 | 140 | 16,100 |
2023/11/13 | 141 | 141 | 138 | 138 | 9,600 |
2023/11/10 | 140 | 140 | 138 | 139 | 12,700 |
2023/11/09 | 142 | 142 | 139 | 140 | 9,800 |
2023/11/08 | 143 | 143 | 141 | 141 | 32,900 |
2023/11/07 | 143 | 143 | 141 | 143 | 5,000 |
2023/11/06 | 144 | 144 | 142 | 142 | 12,600 |
2023/11/02 | 141 | 143 | 140 | 143 | 18,400 |
2023/11/01 | 140 | 140 | 139 | 140 | 24,700 |
2023/10/31 | 141 | 141 | 139 | 139 | 32,300 |
2023/10/30 | 140 | 140 | 139 | 139 | 2,200 |
2023/10/27 | 140 | 142 | 139 | 140 | 9,000 |
2023/10/26 | 139 | 139 | 138 | 139 | 16,800 |
2023/10/25 | 142 | 142 | 139 | 139 | 24,400 |
2023/10/24 | 141 | 143 | 138 | 140 | 36,200 |
2023/10/23 | 140 | 142 | 140 | 142 | 27,800 |
2023/10/20 | 141 | 141 | 138 | 139 | 22,100 |
2023/10/19 | 142 | 142 | 138 | 140 | 95,900 |
2023/10/18 | 143 | 160 | 141 | 142 | 730,400 |
2023/10/17 | 141 | 142 | 140 | 142 | 25,600 |
2023/10/16 | 138 | 140 | 138 | 138 | 25,000 |
2023/10/13 | 142 | 142 | 139 | 139 | 49,200 |
2023/10/12 | 144 | 144 | 132 | 144 | 193,100 |
2023/10/11 | 147 | 147 | 143 | 143 | 55,300 |
2023/10/10 | 147 | 148 | 145 | 147 | 111,200 |
2023/10/06 | 149 | 150 | 147 | 149 | 32,800 |
2023/10/05 | 149 | 150 | 148 | 149 | 17,800 |
2023/10/04 | 149 | 150 | 148 | 148 | 49,700 |
2023/10/03 | 153 | 153 | 150 | 151 | 86,500 |
2023/10/02 | 152 | 153 | 151 | 153 | 32,000 |
2023/09/29 | 153 | 153 | 152 | 152 | 21,600 |
2023/09/28 | 152 | 158 | 151 | 152 | 110,200 |
2023/09/27 | 151 | 153 | 151 | 152 | 11,500 |
2023/09/26 | 152 | 153 | 151 | 151 | 12,900 |
2023/09/25 | 153 | 154 | 151 | 151 | 18,800 |
2023/09/22 | 151 | 154 | 151 | 153 | 15,200 |
2023/09/21 | 153 | 153 | 150 | 153 | 75,600 |
2023/09/20 | 152 | 154 | 151 | 152 | 29,800 |
2023/09/19 | 155 | 155 | 151 | 153 | 78,900 |
2023/09/15 | 152 | 156 | 152 | 154 | 38,800 |
2023/09/14 | 153 | 155 | 152 | 152 | 23,100 |
2023/09/13 | 152 | 154 | 152 | 154 | 20,000 |
2023/09/12 | 153 | 155 | 152 | 152 | 26,500 |
2023/09/11 | 154 | 155 | 153 | 153 | 12,100 |
2023/09/08 | 155 | 155 | 152 | 153 | 48,400 |
2023/09/07 | 157 | 157 | 152 | 154 | 101,800 |
2023/09/06 | 155 | 159 | 154 | 156 | 94,700 |
2023/09/05 | 155 | 155 | 152 | 155 | 92,100 |
2023/09/04 | 155 | 157 | 154 | 156 | 55,800 |
2023/09/01 | 155 | 159 | 154 | 155 | 306,000 |
2023/08/31 | 158 | 187 | 153 | 158 | 3,160,800 |
2023/08/30 | 158 | 159 | 157 | 159 | 29,700 |
2023/08/29 | 158 | 158 | 156 | 157 | 56,100 |
2023/08/28 | 154 | 157 | 154 | 156 | 20,200 |
2023/08/25 | 152 | 156 | 152 | 154 | 18,200 |
2023/08/24 | 154 | 156 | 153 | 154 | 15,800 |
2023/08/23 | 152 | 157 | 150 | 156 | 44,700 |
2023/08/22 | 154 | 155 | 150 | 152 | 25,000 |
2023/08/21 | 152 | 155 | 151 | 155 | 29,100 |
2023/08/18 | 151 | 152 | 151 | 151 | 14,400 |
2023/08/17 | 153 | 153 | 152 | 153 | 18,400 |
2023/08/16 | 154 | 154 | 151 | 153 | 26,200 |
2023/08/15 | 157 | 157 | 153 | 153 | 37,100 |
2023/08/14 | 157 | 159 | 155 | 157 | 27,400 |
2023/08/10 | 160 | 160 | 156 | 157 | 31,600 |
2023/08/09 | 159 | 161 | 157 | 159 | 33,000 |
2023/08/08 | 157 | 160 | 156 | 160 | 36,300 |
2023/08/07 | 157 | 158 | 155 | 156 | 27,800 |
2023/08/04 | 157 | 158 | 155 | 157 | 22,200 |
2023/08/03 | 158 | 159 | 156 | 157 | 17,500 |
2023/08/02 | 158 | 160 | 157 | 159 | 19,300 |
2023/08/01 | 158 | 160 | 157 | 159 | 21,100 |
2023/07/31 | 158 | 159 | 156 | 159 | 13,700 |
2023/07/28 | 158 | 158 | 152 | 158 | 98,600 |
2023/07/27 | 156 | 160 | 156 | 157 | 32,700 |
2023/07/26 | 159 | 159 | 156 | 159 | 28,300 |
2023/07/25 | 159 | 159 | 157 | 157 | 15,400 |
2023/07/24 | 161 | 162 | 158 | 158 | 26,900 |
2023/07/21 | 160 | 162 | 157 | 160 | 61,400 |
2023/07/20 | 159 | 161 | 157 | 160 | 41,100 |
2023/07/19 | 159 | 166 | 158 | 159 | 136,800 |
2023/07/18 | 162 | 162 | 157 | 159 | 51,200 |
2023/07/14 | 162 | 164 | 158 | 160 | 100,000 |
2023/07/13 | 159 | 173 | 156 | 167 | 619,900 |
2023/07/12 | 156 | 157 | 154 | 156 | 29,800 |
2023/07/11 | 156 | 157 | 154 | 156 | 14,800 |
2023/07/10 | 154 | 156 | 153 | 154 | 35,200 |
2023/07/07 | 155 | 156 | 151 | 153 | 156,900 |
2023/07/06 | 159 | 161 | 155 | 158 | 151,100 |
2023/07/05 | 162 | 163 | 160 | 160 | 57,200 |
2023/07/04 | 161 | 165 | 161 | 163 | 36,600 |
2023/07/03 | 161 | 162 | 159 | 162 | 18,800 |
2023/06/30 | 161 | 162 | 159 | 160 | 21,000 |
2023/06/29 | 161 | 163 | 160 | 160 | 17,000 |
2023/06/28 | 160 | 161 | 157 | 161 | 58,100 |
2023/06/27 | 161 | 162 | 156 | 159 | 59,500 |
2023/06/26 | 158 | 164 | 158 | 161 | 60,400 |
2023/06/23 | 167 | 167 | 158 | 160 | 125,600 |
2023/06/22 | 172 | 175 | 163 | 164 | 163,700 |
2023/06/21 | 167 | 174 | 166 | 167 | 146,000 |
2023/06/20 | 161 | 173 | 160 | 169 | 361,900 |
2023/06/19 | 155 | 164 | 155 | 162 | 259,100 |
2023/06/16 | 152 | 157 | 152 | 155 | 165,000 |
2023/06/15 | 159 | 169 | 152 | 154 | 489,200 |
2023/06/14 | 162 | 165 | 154 | 156 | 741,900 |
2023/06/13 | 152 | 192 | 151 | 166 | 4,567,300 |
2023/06/12 | 160 | 161 | 147 | 150 | 851,300 |
2023/06/09 | 143 | 164 | 141 | 151 | 2,368,800 |
2023/06/08 | 139 | 144 | 138 | 139 | 101,700 |
2023/06/07 | 139 | 141 | 138 | 139 | 70,900 |
2023/06/06 | 140 | 141 | 138 | 138 | 57,000 |