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
2000/12/29 2,300 2,400 2,250 2,400 1,600
2000/12/28 2,050 2,100 2,020 2,100 1,300
2000/12/27 2,100 2,100 2,100 2,100 400
2000/12/26 2,070 2,100 2,070 2,080 1,700
2000/12/25 2,110 2,120 2,040 2,100 3,200
2000/12/22 2,120 2,200 2,100 2,110 2,700
2000/12/21 2,200 2,200 2,110 2,110 1,900
2000/12/20 2,490 2,490 2,400 2,400 900
2000/12/19 2,500 2,500 2,500 2,500 800
2000/12/18 2,520 2,520 2,500 2,510 800
2000/12/15 2,550 2,550 2,550 2,550 400
2000/12/14 2,590 2,590 2,550 2,550 300
2000/12/13 2,630 2,650 2,630 2,650 700
2000/12/12 2,520 2,550 2,520 2,550 400
2000/12/11 2,540 2,550 2,540 2,540 700
2000/12/08 2,510 2,510 2,510 2,510 200
2000/12/07 2,530 2,530 2,520 2,520 300
2000/12/06 2,500 2,530 2,500 2,520 600
2000/12/05 2,680 2,680 2,470 2,470 1,200
2000/12/04 2,700 2,700 2,700 2,700 100
2000/12/01 2,700 2,700 2,700 2,700 100
2000/11/30 2,700 2,700 2,700 2,700 100
2000/11/29 2,710 2,710 2,700 2,700 2,000
2000/11/28 2,700 2,710 2,700 2,710 400
2000/11/24 2,750 2,750 2,740 2,750 900
2000/11/22 2,400 2,510 2,400 2,510 300
2000/11/21 2,600 2,600 2,500 2,500 200
2000/11/17 2,660 2,700 2,650 2,690 400
2000/11/16 2,700 2,700 2,700 2,700 300
2000/11/15 2,700 2,700 2,700 2,700 400
2000/11/14 2,700 2,700 2,680 2,690 500
2000/11/09 2,800 2,800 2,790 2,790 300
2000/11/08 2,900 2,900 2,800 2,800 400
2000/11/07 2,700 2,710 2,700 2,710 300
2000/11/06 2,840 2,840 2,700 2,700 200
2000/11/02 2,840 2,840 2,840 2,840 200
2000/11/01 2,650 2,920 2,650 2,900 7,200
2000/10/31 2,560 2,560 2,550 2,550 2,200
2000/10/30 2,550 2,550 2,550 2,550 3,200
2000/10/27 2,600 2,600 2,520 2,520 900
2000/10/26 2,600 2,790 2,500 2,790 1,900
2000/10/25 2,770 2,770 2,700 2,700 300
2000/10/24 2,790 2,790 2,770 2,770 300
2000/10/23 2,750 2,750 2,550 2,550 1,600
2000/10/20 2,860 2,860 2,860 2,860 500
2000/10/19 2,600 2,600 2,480 2,500 1,200
2000/10/18 2,700 2,700 2,590 2,600 2,500
2000/10/17 2,800 2,800 2,700 2,700 1,600
2000/10/16 2,830 2,830 2,800 2,800 700
2000/10/13 2,950 2,950 2,800 2,800 1,400
2000/10/12 2,950 2,980 2,950 2,980 3,200
2000/10/11 2,960 2,960 2,950 2,960 1,400
2000/10/10 2,970 2,970 2,950 2,960 1,500
2000/10/06 2,950 2,970 2,950 2,970 1,500
2000/10/05 2,950 3,000 2,850 2,950 2,800
2000/10/04 2,830 2,850 2,810 2,850 1,100
2000/10/03 2,850 2,850 2,850 2,850 600
2000/10/02 2,990 2,990 2,850 2,950 300
2000/09/29 2,850 3,050 2,850 3,050 1,100
2000/09/28 2,960 2,960 2,900 2,900 1,000
2000/09/27 3,000 3,000 2,900 2,990 400
2000/09/26 3,050 3,050 3,040 3,050 1,800
2000/09/25 3,050 3,050 3,000 3,050 2,600
2000/09/22 2,800 3,050 2,800 3,050 1,300
2000/09/21 3,000 3,000 2,800 2,800 1,300
2000/09/20 2,910 3,050 2,910 3,050 700
2000/09/19 3,070 3,100 2,910 3,080 2,600
2000/09/18 2,720 3,120 2,720 3,120 2,500
2000/09/14 2,700 2,740 2,680 2,720 3,300
2000/09/13 2,700 2,700 2,610 2,670 4,200
2000/09/12 2,960 2,960 2,890 2,890 2,100
2000/09/11 2,970 3,000 2,970 2,970 1,700
2000/09/08 3,000 3,000 2,970 2,970 1,700
2000/09/07 3,070 3,070 3,000 3,000 1,400
2000/09/06 3,010 3,090 3,010 3,090 400
2000/09/05 3,000 3,010 3,000 3,000 800
2000/09/04 3,100 3,100 3,000 3,100 2,100
2000/09/01 3,000 3,000 2,910 3,000 2,200
2000/08/31 3,040 3,040 3,000 3,000 300
2000/08/30 3,030 3,030 3,000 3,000 2,300
2000/08/29 3,070 3,070 3,000 3,000 4,000
2000/08/28 3,030 3,100 3,030 3,100 400
2000/08/25 3,060 3,110 3,010 3,030 3,100
2000/08/24 3,240 3,240 3,060 3,060 3,600
2000/08/23 3,200 3,250 3,200 3,250 1,900
2000/08/22 3,260 3,300 3,100 3,200 4,700
2000/08/21 3,010 3,300 3,010 3,250 8,800
2000/08/18 3,000 3,050 3,000 3,050 2,800
2000/08/17 3,000 3,010 2,950 2,950 16,600
2000/08/16 3,020 3,080 3,000 3,000 5,100
2000/08/15 3,100 3,100 2,980 3,000 7,000
2000/08/14 3,030 3,100 2,980 3,000 5,300
2000/08/11 3,100 3,100 2,950 2,950 7,700
2000/08/10 3,000 3,030 2,980 3,030 6,200
2000/08/09 3,030 3,030 2,950 2,950 3,800
2000/08/08 3,200 3,200 2,950 2,950 3,100
2000/08/07 3,010 3,010 2,980 3,000 2,200
2000/08/04 3,020 3,020 2,950 2,950 1,900
2000/08/03 3,180 3,190 2,880 2,900 8,200
2000/08/02 3,360 3,360 3,160 3,170 6,200
2000/08/01 3,400 3,450 3,300 3,350 5,000
2000/07/31 3,210 3,350 3,150 3,350 1,300
2000/07/28 3,400 3,500 3,260 3,350 3,100
2000/07/27 3,600 3,600 3,600 3,600 600
2000/07/26 3,600 3,600 3,600 3,600 300
2000/07/25 3,690 3,700 3,600 3,600 500
2000/07/24 3,800 3,800 3,800 3,800 200
2000/07/21 3,860 3,900 3,850 3,850 8,600
2000/07/19 3,950 3,950 3,860 3,860 9,300
2000/07/18 4,000 4,000 3,950 3,950 2,300
2000/07/17 4,000 4,000 4,000 4,000 1,200
2000/07/14 4,000 4,000 4,000 4,000 400
2000/07/13 4,010 4,010 4,000 4,000 700
2000/07/12 4,150 4,160 4,130 4,130 1,500
2000/07/11 4,150 4,150 4,100 4,150 2,700
2000/07/10 4,100 4,200 4,000 4,150 4,000
2000/07/07 4,130 4,130 4,000 4,000 900
2000/07/06 4,100 4,100 4,000 4,070 2,500
2000/07/05 4,070 4,200 4,000 4,200 3,200
2000/07/04 4,120 4,150 4,000 4,070 5,000
2000/07/03 4,000 4,300 4,000 4,120 6,500
2000/06/30 3,700 4,000 3,700 4,000 6,900
2000/06/29 3,520 3,700 3,520 3,690 5,200
2000/06/28 3,470 3,500 3,470 3,500 2,500
2000/06/27 3,510 3,520 3,450 3,470 1,800
2000/06/26 3,550 3,550 3,360 3,450 3,300
2000/06/23 3,600 3,600 3,500 3,550 4,400
2000/06/22 3,710 3,740 3,650 3,650 3,800
2000/06/21 3,710 3,740 3,650 3,650 9,600
2000/06/20 3,550 3,600 3,550 3,600 1,400
2000/06/19 3,600 3,620 3,510 3,510 3,300
2000/06/16 3,650 3,700 3,650 3,700 600
2000/06/15 3,650 3,650 3,600 3,650 600
2000/06/14 3,560 3,700 3,560 3,570 800
2000/06/13 3,610 3,650 3,500 3,500 2,300
2000/06/12 3,700 3,700 3,600 3,610 1,000
2000/06/09 3,800 3,800 3,720 3,740 1,900
2000/06/08 3,870 3,890 3,800 3,800 1,000
2000/06/07 3,700 3,800 3,650 3,800 800
2000/06/06 3,900 3,960 3,700 3,800 2,900
2000/06/05 3,960 3,990 3,900 3,950 4,400
2000/06/02 3,790 3,850 3,700 3,850 2,400
2000/06/01 3,500 3,670 3,500 3,670 3,000
2000/05/31 3,750 3,800 3,690 3,690 6,000
2000/05/30 3,870 3,960 3,600 3,600 6,500
2000/05/29 3,520 3,890 3,520 3,840 1,900
2000/05/26 3,460 3,550 3,400 3,500 7,400
2000/05/25 3,710 3,800 3,600 3,600 6,800
2000/05/24 3,600 3,700 3,350 3,350 15,700
2000/05/23 4,180 4,180 3,850 3,850 4,400
2000/05/22 4,490 4,490 4,100 4,200 3,400
2000/05/19 4,990 4,990 4,600 4,600 1,700
2000/05/18 5,000 5,000 4,900 5,000 3,600
2000/05/17 5,000 5,000 4,810 4,910 2,100
2000/05/16 4,900 5,000 4,900 5,000 3,300
2000/05/15 5,000 5,050 4,650 5,000 7,800
2000/05/12 4,830 5,000 4,830 5,000 7,700
2000/05/11 5,000 5,000 4,800 4,800 3,700
2000/05/10 5,300 5,300 4,800 5,300 7,100
2000/05/09 5,300 5,750 5,300 5,700 3,300
2000/05/08 5,510 5,510 5,300 5,300 6,100
2000/05/02 5,760 5,760 5,490 5,500 14,000
2000/05/01 5,360 5,680 5,300 5,660 8,400
2000/04/28 5,300 5,300 5,150 5,280 3,700
2000/04/27 5,290 5,300 5,090 5,300 8,900
2000/04/26 5,000 5,300 4,950 5,300 7,800
2000/04/25 4,800 5,000 4,610 5,000 6,000
2000/04/24 4,650 4,850 4,630 4,720 9,800
2000/04/21 4,320 4,800 4,300 4,450 29,400
2000/04/20 4,500 4,500 4,250 4,300 17,900
2000/04/19 4,400 4,510 4,400 4,500 1,800
2000/04/18 4,900 4,900 4,300 4,300 4,600
2000/04/17 4,940 4,940 4,300 4,800 3,700
2000/04/14 5,650 5,650 5,000 5,300 4,300
2000/04/13 5,700 5,730 5,600 5,640 4,500
2000/04/12 5,800 5,800 5,650 5,650 700
2000/04/11 5,990 5,990 5,800 5,900 3,900
2000/04/10 6,000 6,100 5,890 6,050 4,900
2000/04/07 5,800 5,950 5,780 5,950 5,400
2000/04/06 5,620 5,630 5,620 5,630 1,200
2000/04/05 6,000 6,000 5,400 5,620 1,700
2000/04/04 6,500 6,500 6,110 6,110 900
2000/04/03 6,300 6,500 6,300 6,500 4,900
2000/03/31 6,400 6,500 6,000 6,500 2,800
2000/03/30 6,670 6,700 6,400 6,400 800
2000/03/29 6,810 6,820 6,610 6,630 1,500
2000/03/28 6,430 6,830 6,430 6,830 2,900
2000/03/27 6,500 6,500 6,450 6,450 300
2000/03/24 6,500 6,600 6,400 6,500 2,900
2000/03/23 6,570 6,570 6,500 6,550 3,200
2000/03/22 6,500 6,550 6,500 6,550 3,500
2000/03/21 6,500 6,500 6,400 6,500 4,600
2000/03/17 6,600 6,600 6,300 6,480 4,400
2000/03/16 6,450 6,570 6,200 6,570 9,000
2000/03/15 6,000 6,500 5,900 6,490 6,700
2000/03/14 5,790 6,300 5,790 6,000 2,500
2000/03/13 6,590 6,600 5,810 5,810 3,500
2000/03/10 7,150 7,150 6,810 6,810 900
2000/03/09 7,150 7,250 7,000 7,150 11,400
2000/03/08 6,910 7,150 6,620 6,750 10,300
2000/03/07 6,300 6,700 6,100 6,700 15,200
2000/03/06 8,000 8,000 7,000 7,000 13,900
2000/03/03 8,000 8,000 7,900 8,000 8,800
2000/03/02 8,210 8,300 7,900 8,100 9,700
2000/03/01 8,600 8,600 8,200 8,200 10,900
2000/02/29 8,400 8,500 8,300 8,500 8,500
2000/02/28 8,000 8,500 8,000 8,200 5,000
2000/02/25 8,900 9,000 8,500 8,800 14,100
2000/02/24 8,000 9,000 8,000 8,700 43,400
2000/02/23 8,100 8,100 7,700 8,090 14,600
2000/02/22 8,500 8,820 8,100 8,210 48,600
2000/02/21 6,880 7,890 6,880 7,890 33,100
2000/02/18 6,700 7,000 6,600 6,890 6,400
2000/02/17 6,800 6,900 6,500 6,600 2,900
2000/02/16 6,700 6,800 6,500 6,800 3,100
2000/02/15 7,140 7,150 6,800 6,800 2,000
2000/02/14 7,200 7,200 6,700 7,000 4,500
2000/02/10 7,380 7,380 6,900 7,280 9,900
2000/02/09 7,600 7,610 7,150 7,390 9,400
2000/02/08 6,800 7,600 6,800 7,600 40,400
2000/02/07 6,280 6,900 6,200 6,600 15,400
2000/02/04 6,260 6,300 6,200 6,200 3,000
2000/02/03 6,250 6,300 6,200 6,250 6,500
2000/02/02 6,200 6,300 6,160 6,250 5,000
2000/02/01 6,310 6,400 6,100 6,150 5,600
2000/01/31 6,200 6,410 6,000 6,300 2,300
2000/01/28 6,400 6,550 6,200 6,500 5,200
2000/01/27 6,600 6,700 6,410 6,500 7,900
2000/01/26 6,690 6,700 6,500 6,600 8,600
2000/01/25 6,590 6,650 6,400 6,650 2,600
2000/01/24 6,700 6,790 6,500 6,650 6,400
2000/01/21 6,400 6,700 6,300 6,400 7,400
2000/01/20 6,000 6,200 5,900 6,200 8,900
2000/01/19 6,200 6,200 5,900 6,010 6,600
2000/01/18 6,690 6,690 6,100 6,550 12,200
2000/01/17 6,800 6,850 6,600 6,700 9,700
2000/01/14 6,700 6,900 6,510 6,900 15,700
2000/01/13 7,200 7,300 6,700 6,850 32,700
2000/01/12 6,400 7,410 6,300 7,100 55,500
2000/01/11 5,910 6,410 5,830 6,410 16,500
2000/01/07 5,500 5,600 5,300 5,410 14,400
2000/01/06 5,700 5,800 5,500 5,700 18,300
2000/01/05 5,800 5,800 5,260 5,700 25,900
2000/01/04 5,400 6,000 5,200 6,000 27,800

このページの先頭へ