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
2001/12/28 739 760 739 760 5,700
2001/12/27 750 750 735 736 8,300
2001/12/26 752 760 740 740 18,200
2001/12/25 760 770 741 742 10,700
2001/12/21 780 780 761 770 3,600
2001/12/20 799 799 777 780 1,300
2001/12/19 810 810 800 800 4,500
2001/12/18 870 880 820 820 9,500
2001/12/17 850 860 850 860 13,700
2001/12/14 830 830 800 820 7,400
2001/12/13 862 882 830 850 8,500
2001/12/12 895 895 860 860 4,300
2001/12/11 905 910 890 890 6,200
2001/12/10 930 930 905 915 2,600
2001/12/07 969 969 910 930 5,700
2001/12/06 950 980 941 941 4,400
2001/12/05 990 990 955 955 3,400
2001/12/04 1,000 1,000 951 951 4,500
2001/12/03 1,040 1,040 1,000 1,000 4,500
2001/11/30 1,020 1,120 1,020 1,040 4,600
2001/11/29 1,020 1,020 987 1,000 15,900
2001/11/28 1,100 1,110 1,030 1,030 11,100
2001/11/27 1,190 1,190 1,090 1,100 21,700
2001/11/26 1,190 1,190 1,150 1,150 5,900
2001/11/22 1,170 1,230 1,160 1,230 2,000
2001/11/21 1,160 1,180 1,150 1,150 4,500
2001/11/20 1,210 1,210 1,100 1,170 17,000
2001/11/19 1,360 1,360 1,180 1,200 13,500
2001/11/16 1,400 1,440 1,350 1,360 16,500
2001/11/15 1,120 1,300 1,120 1,300 18,200
2001/11/14 1,210 1,250 1,050 1,100 18,900
2001/11/13 1,300 1,300 1,170 1,200 11,300
2001/11/12 1,300 1,340 1,250 1,300 8,900
2001/11/09 1,390 1,450 1,280 1,300 20,900
2001/11/08 1,410 1,480 1,360 1,370 31,600
2001/11/07 1,590 1,590 1,350 1,350 67,200
2001/11/06 1,640 1,640 1,640 1,640 18,700
2001/11/05 1,940 1,940 1,940 1,940 5,300
2001/11/02 2,280 2,340 2,150 2,340 900
2001/11/01 2,270 2,280 2,270 2,280 200
2001/10/31 2,120 2,400 2,120 2,280 4,400
2001/10/29 2,200 2,450 2,050 2,450 2,900
2001/10/26 2,250 2,430 2,250 2,250 3,000
2001/10/25 2,390 2,460 2,300 2,450 3,900
2001/10/24 2,400 2,450 2,400 2,450 1,100
2001/10/23 2,200 2,500 2,200 2,400 3,400
2001/10/22 2,360 2,360 2,300 2,300 200
2001/10/19 2,190 2,320 2,000 2,320 2,100
2001/10/18 2,000 2,200 2,000 2,190 700
2001/10/17 1,980 1,980 1,960 1,960 1,600
2001/10/16 1,980 1,980 1,950 1,980 400
2001/10/15 1,990 1,990 1,960 1,960 300
2001/10/12 1,980 1,980 1,980 1,980 100
2001/10/11 1,980 1,980 1,980 1,980 100
2001/10/09 2,000 2,000 2,000 2,000 100
2001/10/05 2,000 2,000 2,000 2,000 100
2001/10/04 2,000 2,000 1,950 2,000 600
2001/10/03 2,000 2,000 2,000 2,000 200
2001/10/02 2,000 2,000 1,990 1,990 600
2001/10/01 2,000 2,000 2,000 2,000 100
2001/09/25 2,040 2,040 1,920 2,000 500
2001/09/21 1,910 1,910 1,910 1,910 300
2001/09/20 1,970 1,970 1,970 1,970 100
2001/09/19 2,000 2,000 1,990 1,990 400
2001/09/18 2,000 2,000 2,000 2,000 200
2001/09/17 1,830 1,830 1,830 1,830 200
2001/09/14 1,900 2,050 1,900 2,050 1,500
2001/09/13 1,800 1,900 1,800 1,900 1,200
2001/09/12 1,980 1,980 1,820 1,820 1,100
2001/09/11 2,000 2,000 1,960 2,000 1,100
2001/09/10 2,010 2,010 2,000 2,000 200
2001/09/07 2,100 2,100 2,100 2,100 200
2001/09/06 2,080 2,100 2,080 2,100 200
2001/09/05 2,110 2,120 2,110 2,120 600
2001/09/04 2,210 2,210 2,120 2,120 600
2001/09/03 2,300 2,300 2,300 2,300 1,100
2001/08/31 2,290 2,300 2,250 2,300 800
2001/08/30 2,300 2,300 2,300 2,300 400
2001/08/29 2,250 2,300 2,250 2,300 1,100
2001/08/28 2,250 2,250 2,250 2,250 300
2001/08/27 2,250 2,250 2,250 2,250 100
2001/08/24 2,400 2,400 2,300 2,300 1,800
2001/08/21 2,300 2,400 2,300 2,400 200
2001/08/20 2,320 2,320 2,300 2,300 1,400
2001/08/17 2,300 2,310 2,300 2,310 300
2001/08/16 2,300 2,340 2,300 2,340 500
2001/08/14 2,430 2,430 2,400 2,400 600
2001/08/13 2,470 2,470 2,470 2,470 300
2001/08/10 2,450 2,450 2,450 2,450 700
2001/08/09 2,370 2,480 2,310 2,480 1,900
2001/08/08 2,500 2,500 2,410 2,410 1,400
2001/08/07 2,340 2,500 2,340 2,450 4,500
2001/08/06 2,250 2,300 2,200 2,300 1,200
2001/08/03 2,160 2,270 2,160 2,250 800
2001/08/02 2,280 2,370 2,100 2,100 2,000
2001/08/01 2,220 2,230 2,200 2,200 2,500
2001/07/31 2,020 2,200 2,000 2,200 3,600
2001/07/30 2,010 2,010 1,980 2,000 3,200
2001/07/27 2,100 2,100 1,980 1,980 5,800
2001/07/26 2,070 2,150 2,070 2,120 1,200
2001/07/25 2,090 2,090 2,030 2,030 2,600
2001/07/24 2,060 2,080 2,060 2,080 1,200
2001/07/23 2,160 2,170 2,100 2,100 1,000
2001/07/19 2,180 2,200 2,180 2,200 200
2001/07/18 2,360 2,360 2,200 2,200 300
2001/07/17 2,380 2,380 2,380 2,380 100
2001/07/16 2,380 2,380 2,380 2,380 100
2001/07/13 2,450 2,450 2,450 2,450 200
2001/07/11 2,250 2,250 2,160 2,160 2,600
2001/07/10 2,300 2,300 2,250 2,250 1,000
2001/07/09 2,400 2,400 2,400 2,400 100
2001/07/06 2,480 2,480 2,450 2,450 300
2001/07/05 2,500 2,500 2,500 2,500 800
2001/07/04 2,600 2,600 2,500 2,500 400
2001/07/03 2,600 2,600 2,600 2,600 100
2001/07/02 2,620 2,620 2,610 2,610 1,100
2001/06/29 2,620 2,630 2,620 2,630 200
2001/06/28 2,650 2,650 2,630 2,630 900
2001/06/27 2,590 2,610 2,590 2,610 200
2001/06/25 2,570 2,570 2,570 2,570 1,000
2001/06/22 2,410 2,450 2,400 2,450 4,400
2001/06/21 2,550 2,550 2,400 2,400 2,200
2001/06/20 2,600 2,600 2,600 2,600 200
2001/06/19 2,800 2,800 2,700 2,700 1,000
2001/06/14 2,660 2,890 2,660 2,890 500
2001/06/13 2,800 2,800 2,750 2,750 1,100
2001/06/11 2,870 2,870 2,870 2,870 300
2001/06/08 2,880 2,920 2,880 2,920 700
2001/06/07 2,680 2,880 2,680 2,880 2,300
2001/06/06 2,780 2,820 2,660 2,660 2,200
2001/06/05 2,890 2,890 2,890 2,890 200
2001/06/04 2,890 2,890 2,890 2,890 100
2001/06/01 2,900 2,900 2,900 2,900 100
2001/05/31 2,850 2,900 2,850 2,900 600
2001/05/28 2,780 3,000 2,700 3,000 4,500
2001/05/25 2,900 2,900 2,830 2,830 600
2001/05/24 2,880 2,880 2,850 2,850 1,300
2001/05/23 2,950 3,000 2,900 2,930 2,900
2001/05/22 3,030 3,100 2,960 2,960 5,100
2001/05/21 3,090 3,110 3,000 3,100 4,800
2001/05/18 3,020 3,100 2,850 3,100 1,700
2001/05/17 2,900 3,100 2,840 3,030 7,300
2001/05/16 2,990 2,990 2,900 2,900 6,400
2001/05/15 3,200 3,200 2,950 3,100 10,400
2001/05/14 3,350 3,470 3,300 3,450 2,900
2001/05/11 3,350 3,350 3,280 3,280 1,000
2001/05/10 3,300 3,350 3,300 3,350 400
2001/05/09 3,490 3,500 3,300 3,300 3,400
2001/05/08 3,190 3,550 3,190 3,500 6,900
2001/05/07 3,250 3,300 3,200 3,200 2,800
2001/05/02 3,280 3,300 3,250 3,250 1,400
2001/05/01 3,110 3,280 3,100 3,280 4,400
2001/04/27 3,250 3,250 3,060 3,110 3,800
2001/04/25 3,250 3,250 3,250 3,250 200
2001/04/24 3,090 3,280 3,090 3,280 500
2001/04/23 3,270 3,270 3,050 3,100 1,400
2001/04/20 3,150 3,280 3,150 3,280 200
2001/04/19 3,300 3,300 3,300 3,300 400
2001/04/18 3,000 3,300 3,000 3,300 2,400
2001/04/17 3,000 3,000 3,000 3,000 300
2001/04/16 3,000 3,000 3,000 3,000 700
2001/04/13 3,050 3,050 3,000 3,000 600
2001/04/12 3,050 3,050 3,030 3,030 600
2001/04/11 3,050 3,050 3,050 3,050 1,200
2001/04/10 3,050 3,050 3,050 3,050 1,400
2001/04/09 3,050 3,050 3,050 3,050 1,100
2001/04/06 3,050 3,050 3,050 3,050 1,000
2001/04/05 3,040 3,050 2,950 3,050 1,900
2001/04/04 3,040 3,040 3,000 3,000 200
2001/04/03 3,050 3,050 3,000 3,050 2,800
2001/04/02 3,040 3,050 3,040 3,050 1,100
2001/03/30 2,910 3,050 2,850 3,050 2,200
2001/03/29 3,000 3,000 2,950 2,950 300
2001/03/28 3,070 3,070 2,980 3,000 4,100
2001/03/27 3,080 3,080 3,080 3,080 1,100
2001/03/26 3,050 3,050 3,050 3,050 1,200
2001/03/23 3,040 3,050 3,040 3,050 400
2001/03/22 3,000 3,100 3,000 3,000 1,500
2001/03/21 2,830 2,970 2,830 2,970 1,500
2001/03/19 2,890 2,890 2,830 2,830 1,000
2001/03/16 2,900 2,900 2,800 2,800 600
2001/03/15 2,780 2,800 2,750 2,770 1,800
2001/03/14 2,710 2,790 2,700 2,790 1,100
2001/03/13 2,850 2,900 2,700 2,700 1,000
2001/03/12 2,810 2,940 2,810 2,940 1,000
2001/03/09 2,850 2,970 2,850 2,850 2,900
2001/03/08 2,920 2,920 2,820 2,820 2,200
2001/03/07 2,950 2,950 2,880 2,890 3,200
2001/03/06 2,890 2,900 2,880 2,900 2,000
2001/03/05 2,900 2,900 2,850 2,890 1,700
2001/03/02 2,970 2,970 2,910 2,910 2,300
2001/03/01 2,970 2,970 2,970 2,970 1,100
2001/02/28 2,950 3,000 2,800 3,000 3,000
2001/02/27 3,000 3,000 2,950 2,970 2,500
2001/02/26 2,950 3,000 2,900 3,000 3,200
2001/02/23 3,010 3,010 2,960 2,990 3,000
2001/02/22 3,040 3,040 2,960 3,000 3,200
2001/02/21 3,000 3,100 3,000 3,100 2,100
2001/02/20 3,050 3,050 3,000 3,000 3,100
2001/02/19 3,100 3,100 3,000 3,000 3,000
2001/02/16 3,160 3,180 3,150 3,150 1,900
2001/02/15 3,160 3,160 3,150 3,150 4,700
2001/02/14 2,960 3,190 2,910 3,150 8,900
2001/02/13 2,950 2,950 2,900 2,950 3,200
2001/02/09 2,750 2,900 2,660 2,900 3,400
2001/02/08 3,280 3,280 2,800 2,800 5,500
2001/02/07 2,630 2,990 2,630 2,990 6,500
2001/02/06 2,630 2,650 2,560 2,590 6,000
2001/02/05 2,680 2,700 2,610 2,610 2,900
2001/02/02 2,500 2,800 2,500 2,800 10,400
2001/02/01 2,220 2,450 2,220 2,450 1,100
2001/01/31 2,390 2,390 2,210 2,210 400
2001/01/30 2,490 2,490 2,400 2,400 700
2001/01/29 2,410 2,450 2,410 2,450 400
2001/01/26 2,400 2,500 2,400 2,400 1,600
2001/01/25 2,400 2,450 2,400 2,450 1,700
2001/01/24 2,400 2,400 2,400 2,400 300
2001/01/23 2,320 2,390 2,300 2,390 1,400
2001/01/22 2,350 2,400 2,300 2,320 3,700
2001/01/19 2,390 2,400 2,300 2,300 1,800
2001/01/18 2,200 2,350 2,200 2,350 3,000
2001/01/17 2,100 2,200 2,100 2,200 700
2001/01/16 2,170 2,200 2,100 2,200 900
2001/01/15 2,090 2,250 2,090 2,250 600
2001/01/12 1,800 2,100 1,800 2,100 1,500
2001/01/11 2,040 2,040 1,800 1,800 2,700
2001/01/10 2,200 2,200 2,020 2,050 1,000
2001/01/09 2,300 2,300 2,250 2,250 300
2001/01/05 2,300 2,300 2,300 2,300 100
2001/01/04 2,390 2,400 2,390 2,400 300

このページの先頭へ