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 |
---|---|---|---|---|---|
2015/12/30 | 281 | 282 | 277 | 277 | 17,200 |
2015/12/29 | 288 | 288 | 276 | 280 | 36,700 |
2015/12/28 | 280 | 285 | 263 | 284 | 65,200 |
2015/12/25 | 307 | 307 | 299 | 299 | 43,400 |
2015/12/24 | 314 | 316 | 304 | 308 | 30,500 |
2015/12/22 | 320 | 322 | 306 | 313 | 42,300 |
2015/12/21 | 326 | 326 | 314 | 323 | 54,800 |
2015/12/18 | 326 | 326 | 317 | 319 | 76,800 |
2015/12/17 | 310 | 317 | 309 | 314 | 36,900 |
2015/12/16 | 299 | 310 | 298 | 309 | 35,000 |
2015/12/15 | 301 | 301 | 297 | 299 | 27,600 |
2015/12/14 | 294 | 307 | 294 | 302 | 33,800 |
2015/12/11 | 308 | 309 | 302 | 307 | 43,600 |
2015/12/10 | 325 | 325 | 296 | 315 | 84,200 |
2015/12/09 | 329 | 329 | 321 | 326 | 44,800 |
2015/12/08 | 326 | 330 | 321 | 324 | 44,300 |
2015/12/07 | 317 | 323 | 317 | 321 | 39,400 |
2015/12/04 | 307 | 319 | 306 | 316 | 67,900 |
2015/12/03 | 309 | 311 | 305 | 311 | 73,000 |
2015/12/02 | 301 | 304 | 301 | 303 | 26,500 |
2015/12/01 | 298 | 301 | 298 | 301 | 35,700 |
2015/11/30 | 298 | 300 | 295 | 298 | 29,400 |
2015/11/27 | 298 | 299 | 292 | 297 | 17,800 |
2015/11/26 | 295 | 298 | 294 | 298 | 28,800 |
2015/11/25 | 294 | 295 | 292 | 294 | 15,700 |
2015/11/24 | 293 | 294 | 290 | 294 | 11,600 |
2015/11/20 | 290 | 293 | 288 | 293 | 14,800 |
2015/11/19 | 288 | 290 | 288 | 290 | 15,700 |
2015/11/18 | 289 | 294 | 286 | 286 | 55,600 |
2015/11/17 | 290 | 296 | 288 | 290 | 58,700 |
2015/11/16 | 278 | 294 | 277 | 283 | 93,300 |
2015/11/13 | 277 | 280 | 277 | 279 | 7,800 |
2015/11/12 | 276 | 282 | 276 | 277 | 32,600 |
2015/11/11 | 278 | 280 | 277 | 278 | 18,700 |
2015/11/10 | 277 | 281 | 276 | 280 | 46,400 |
2015/11/09 | 273 | 280 | 272 | 278 | 17,900 |
2015/11/06 | 273 | 274 | 271 | 271 | 15,100 |
2015/11/05 | 279 | 279 | 273 | 273 | 22,600 |
2015/11/04 | 271 | 285 | 269 | 273 | 86,800 |
2015/11/02 | 269 | 270 | 266 | 267 | 10,900 |
2015/10/30 | 267 | 270 | 266 | 266 | 6,600 |
2015/10/29 | 272 | 272 | 265 | 267 | 20,000 |
2015/10/28 | 274 | 275 | 269 | 272 | 27,600 |
2015/10/27 | 273 | 273 | 264 | 272 | 97,100 |
2015/10/26 | 266 | 274 | 257 | 257 | 134,800 |
2015/10/23 | 263 | 271 | 258 | 263 | 66,900 |
2015/10/22 | 258 | 263 | 258 | 261 | 21,000 |
2015/10/21 | 250 | 262 | 250 | 258 | 22,700 |
2015/10/20 | 253 | 253 | 246 | 253 | 12,700 |
2015/10/19 | 252 | 257 | 250 | 254 | 11,800 |
2015/10/16 | 250 | 253 | 249 | 252 | 17,900 |
2015/10/15 | 251 | 277 | 244 | 249 | 247,100 |
2015/10/14 | 245 | 246 | 243 | 244 | 15,500 |
2015/10/13 | 243 | 277 | 240 | 245 | 137,900 |
2015/10/09 | 250 | 252 | 244 | 245 | 10,900 |
2015/10/08 | 249 | 253 | 246 | 250 | 15,000 |
2015/10/07 | 245 | 248 | 245 | 248 | 7,900 |
2015/10/06 | 240 | 248 | 240 | 246 | 9,700 |
2015/10/05 | 237 | 244 | 237 | 243 | 3,000 |
2015/10/02 | 238 | 240 | 235 | 240 | 6,800 |
2015/10/01 | 237 | 245 | 237 | 243 | 4,200 |
2015/09/30 | 237 | 247 | 237 | 240 | 7,900 |
2015/09/29 | 245 | 245 | 234 | 235 | 8,400 |
2015/09/28 | 243 | 246 | 239 | 239 | 12,300 |
2015/09/25 | 244 | 244 | 238 | 242 | 8,100 |
2015/09/24 | 237 | 243 | 236 | 238 | 11,000 |
2015/09/18 | 231 | 263 | 231 | 243 | 156,000 |
2015/09/17 | 236 | 265 | 229 | 231 | 120,000 |
2015/09/16 | 232 | 238 | 230 | 233 | 4,400 |
2015/09/15 | 236 | 239 | 232 | 237 | 2,200 |
2015/09/14 | 235 | 238 | 233 | 235 | 6,900 |
2015/09/11 | 232 | 237 | 231 | 235 | 2,000 |
2015/09/10 | 230 | 231 | 227 | 230 | 6,200 |
2015/09/09 | 228 | 232 | 228 | 231 | 7,800 |
2015/09/08 | 227 | 227 | 220 | 221 | 2,400 |
2015/09/07 | 223 | 228 | 215 | 227 | 15,100 |
2015/09/04 | 232 | 233 | 219 | 223 | 16,100 |
2015/09/03 | 238 | 238 | 233 | 237 | 3,000 |
2015/09/02 | 233 | 240 | 221 | 235 | 24,000 |
2015/09/01 | 242 | 242 | 237 | 238 | 21,900 |
2015/08/31 | 246 | 247 | 241 | 242 | 11,700 |
2015/08/28 | 240 | 246 | 236 | 246 | 30,200 |
2015/08/27 | 244 | 244 | 227 | 233 | 29,600 |
2015/08/26 | 215 | 238 | 213 | 233 | 21,900 |
2015/08/25 | 207 | 232 | 201 | 218 | 68,800 |
2015/08/24 | 240 | 249 | 205 | 215 | 90,200 |
2015/08/21 | 267 | 267 | 255 | 255 | 30,200 |
2015/08/20 | 269 | 273 | 269 | 269 | 4,700 |
2015/08/19 | 275 | 275 | 270 | 270 | 11,200 |
2015/08/18 | 276 | 278 | 270 | 272 | 14,600 |
2015/08/17 | 271 | 275 | 270 | 272 | 7,200 |
2015/08/14 | 277 | 277 | 271 | 274 | 6,000 |
2015/08/13 | 277 | 277 | 272 | 273 | 9,000 |
2015/08/12 | 275 | 275 | 268 | 274 | 26,800 |
2015/08/11 | 280 | 283 | 272 | 273 | 52,200 |
2015/08/10 | 263 | 277 | 262 | 268 | 48,900 |
2015/08/07 | 265 | 266 | 261 | 261 | 10,300 |
2015/08/06 | 266 | 268 | 264 | 265 | 10,200 |
2015/08/05 | 267 | 267 | 261 | 263 | 10,900 |
2015/08/04 | 264 | 268 | 264 | 264 | 7,700 |
2015/08/03 | 264 | 266 | 262 | 263 | 8,400 |
2015/07/31 | 268 | 268 | 264 | 264 | 13,700 |
2015/07/30 | 265 | 269 | 265 | 268 | 16,600 |
2015/07/29 | 273 | 273 | 266 | 267 | 14,500 |
2015/07/28 | 266 | 269 | 266 | 269 | 6,300 |
2015/07/27 | 268 | 271 | 266 | 267 | 7,400 |
2015/07/24 | 271 | 272 | 270 | 270 | 6,100 |
2015/07/23 | 271 | 271 | 268 | 271 | 9,200 |
2015/07/22 | 273 | 273 | 268 | 269 | 11,700 |
2015/07/21 | 275 | 275 | 271 | 272 | 8,500 |
2015/07/17 | 275 | 275 | 272 | 273 | 6,100 |
2015/07/16 | 269 | 274 | 268 | 273 | 10,300 |
2015/07/15 | 278 | 278 | 266 | 272 | 20,500 |
2015/07/14 | 276 | 278 | 272 | 277 | 17,000 |
2015/07/13 | 263 | 274 | 263 | 270 | 8,200 |
2015/07/10 | 260 | 272 | 259 | 265 | 13,400 |
2015/07/09 | 266 | 266 | 249 | 262 | 56,100 |
2015/07/08 | 283 | 283 | 272 | 274 | 16,700 |
2015/07/07 | 283 | 283 | 277 | 278 | 16,500 |
2015/07/06 | 284 | 289 | 279 | 280 | 6,400 |
2015/07/03 | 285 | 289 | 281 | 284 | 11,400 |
2015/07/02 | 292 | 292 | 282 | 285 | 9,900 |
2015/07/01 | 287 | 290 | 277 | 281 | 22,900 |
2015/06/30 | 277 | 280 | 273 | 280 | 49,700 |
2015/06/29 | 281 | 285 | 279 | 281 | 23,100 |
2015/06/26 | 295 | 296 | 285 | 285 | 27,700 |
2015/06/25 | 291 | 297 | 288 | 288 | 28,300 |
2015/06/24 | 290 | 295 | 286 | 290 | 33,500 |
2015/06/23 | 300 | 300 | 283 | 283 | 35,900 |
2015/06/22 | 293 | 301 | 278 | 296 | 72,900 |
2015/06/19 | 305 | 305 | 290 | 296 | 86,500 |
2015/06/18 | 299 | 306 | 290 | 300 | 165,900 |
2015/06/17 | 278 | 299 | 278 | 299 | 263,100 |
2015/06/16 | 278 | 284 | 275 | 278 | 64,200 |
2015/06/15 | 277 | 278 | 271 | 278 | 52,000 |
2015/06/12 | 277 | 277 | 270 | 273 | 22,100 |
2015/06/11 | 266 | 272 | 266 | 272 | 5,200 |
2015/06/10 | 268 | 275 | 268 | 271 | 10,800 |
2015/06/09 | 276 | 276 | 269 | 270 | 12,900 |
2015/06/08 | 273 | 275 | 269 | 275 | 13,200 |
2015/06/05 | 272 | 274 | 272 | 273 | 10,000 |
2015/06/04 | 277 | 277 | 271 | 276 | 19,200 |
2015/06/03 | 271 | 276 | 271 | 276 | 37,700 |
2015/06/02 | 270 | 273 | 269 | 270 | 7,500 |
2015/06/01 | 273 | 273 | 268 | 272 | 4,000 |
2015/05/29 | 275 | 275 | 270 | 272 | 13,400 |
2015/05/28 | 272 | 272 | 266 | 271 | 11,300 |
2015/05/27 | 270 | 275 | 269 | 271 | 8,000 |
2015/05/26 | 270 | 274 | 270 | 270 | 12,400 |
2015/05/25 | 278 | 279 | 270 | 270 | 18,200 |
2015/05/22 | 275 | 277 | 272 | 274 | 17,500 |
2015/05/21 | 269 | 276 | 269 | 276 | 31,900 |
2015/05/20 | 268 | 269 | 266 | 269 | 8,400 |
2015/05/19 | 270 | 270 | 266 | 267 | 9,300 |
2015/05/18 | 266 | 269 | 260 | 269 | 31,000 |
2015/05/15 | 266 | 305 | 262 | 263 | 362,300 |
2015/05/14 | 265 | 265 | 257 | 258 | 43,800 |
2015/05/13 | 269 | 272 | 265 | 266 | 23,700 |
2015/05/12 | 275 | 275 | 261 | 267 | 140,800 |
2015/05/11 | 291 | 295 | 287 | 287 | 32,300 |
2015/05/08 | 285 | 287 | 284 | 287 | 3,800 |
2015/05/07 | 283 | 291 | 283 | 286 | 21,900 |
2015/05/01 | 285 | 285 | 282 | 285 | 15,700 |
2015/04/30 | 287 | 289 | 284 | 286 | 27,500 |
2015/04/28 | 296 | 296 | 287 | 287 | 24,600 |
2015/04/27 | 296 | 296 | 290 | 292 | 35,800 |
2015/04/24 | 290 | 339 | 288 | 288 | 306,000 |
2015/04/23 | 283 | 283 | 280 | 282 | 8,400 |
2015/04/22 | 282 | 283 | 277 | 280 | 16,700 |
2015/04/21 | 285 | 285 | 279 | 280 | 22,800 |
2015/04/20 | 283 | 285 | 282 | 285 | 12,600 |
2015/04/17 | 285 | 286 | 284 | 284 | 12,800 |
2015/04/16 | 284 | 287 | 283 | 287 | 10,800 |
2015/04/15 | 285 | 287 | 284 | 285 | 14,000 |
2015/04/14 | 285 | 289 | 284 | 287 | 27,900 |
2015/04/13 | 286 | 287 | 285 | 287 | 11,200 |
2015/04/10 | 290 | 290 | 285 | 286 | 27,200 |
2015/04/09 | 292 | 292 | 287 | 290 | 31,100 |
2015/04/08 | 293 | 293 | 289 | 292 | 11,400 |
2015/04/07 | 291 | 294 | 288 | 293 | 32,700 |
2015/04/06 | 292 | 292 | 287 | 291 | 25,900 |
2015/04/03 | 295 | 295 | 286 | 290 | 25,800 |
2015/04/02 | 292 | 296 | 289 | 293 | 21,000 |
2015/04/01 | 297 | 297 | 287 | 293 | 20,700 |
2015/03/31 | 292 | 296 | 288 | 293 | 26,300 |
2015/03/30 | 291 | 291 | 286 | 288 | 25,100 |
2015/03/27 | 286 | 295 | 283 | 283 | 45,700 |
2015/03/26 | 285 | 290 | 283 | 285 | 43,300 |
2015/03/25 | 292 | 296 | 288 | 289 | 70,000 |
2015/03/24 | 288 | 297 | 286 | 288 | 49,600 |
2015/03/23 | 286 | 307 | 282 | 291 | 121,900 |
2015/03/20 | 282 | 313 | 282 | 285 | 360,400 |
2015/03/19 | 277 | 279 | 271 | 274 | 36,800 |
2015/03/18 | 282 | 283 | 273 | 280 | 57,000 |
2015/03/17 | 285 | 293 | 280 | 284 | 58,400 |
2015/03/16 | 295 | 297 | 284 | 284 | 112,500 |
2015/03/13 | 277 | 293 | 275 | 293 | 203,200 |
2015/03/12 | 275 | 282 | 270 | 270 | 116,500 |
2015/03/11 | 269 | 280 | 267 | 273 | 42,200 |
2015/03/10 | 273 | 276 | 268 | 272 | 63,100 |
2015/03/09 | 287 | 287 | 267 | 281 | 130,000 |
2015/03/06 | 284 | 297 | 275 | 284 | 206,800 |
2015/03/05 | 307 | 310 | 282 | 284 | 423,300 |
2015/03/04 | 297 | 345 | 288 | 315 | 1,671,600 |
2015/03/03 | 265 | 337 | 265 | 337 | 3,314,900 |
2015/03/02 | 261 | 261 | 254 | 257 | 19,500 |
2015/02/27 | 258 | 259 | 253 | 253 | 15,800 |
2015/02/26 | 259 | 262 | 254 | 257 | 22,400 |
2015/02/25 | 266 | 267 | 251 | 251 | 38,200 |
2015/02/24 | 271 | 272 | 256 | 266 | 34,100 |
2015/02/23 | 269 | 270 | 264 | 270 | 66,300 |
2015/02/20 | 255 | 262 | 253 | 262 | 50,100 |
2015/02/19 | 250 | 254 | 247 | 252 | 11,700 |
2015/02/18 | 248 | 250 | 245 | 248 | 15,400 |
2015/02/17 | 253 | 254 | 244 | 245 | 31,900 |
2015/02/16 | 245 | 280 | 237 | 249 | 251,900 |
2015/02/13 | 235 | 240 | 231 | 240 | 10,100 |
2015/02/12 | 241 | 241 | 234 | 237 | 3,100 |
2015/02/10 | 237 | 241 | 237 | 237 | 5,300 |
2015/02/09 | 240 | 241 | 223 | 237 | 18,700 |
2015/02/06 | 239 | 239 | 239 | 239 | 100 |
2015/02/05 | 235 | 240 | 235 | 237 | 3,400 |
2015/02/04 | 241 | 241 | 237 | 237 | 2,800 |
2015/02/03 | 242 | 242 | 236 | 241 | 7,800 |
2015/02/02 | 237 | 241 | 237 | 241 | 1,600 |
2015/01/30 | 238 | 240 | 238 | 239 | 1,600 |
2015/01/29 | 238 | 242 | 236 | 241 | 3,800 |
2015/01/28 | 233 | 243 | 233 | 243 | 20,100 |
2015/01/27 | 237 | 237 | 234 | 234 | 5,800 |
2015/01/26 | 236 | 236 | 234 | 234 | 4,900 |
2015/01/23 | 238 | 238 | 234 | 234 | 4,900 |
2015/01/22 | 233 | 238 | 231 | 233 | 11,300 |
2015/01/21 | 238 | 238 | 235 | 237 | 7,200 |
2015/01/20 | 234 | 238 | 234 | 238 | 13,100 |
2015/01/19 | 236 | 238 | 235 | 236 | 8,200 |
2015/01/16 | 236 | 238 | 235 | 236 | 2,400 |
2015/01/15 | 238 | 239 | 238 | 238 | 2,200 |
2015/01/14 | 240 | 241 | 233 | 239 | 6,900 |
2015/01/13 | 240 | 240 | 236 | 240 | 7,800 |
2015/01/09 | 240 | 240 | 240 | 240 | 400 |
2015/01/08 | 234 | 240 | 233 | 240 | 7,200 |
2015/01/07 | 236 | 238 | 232 | 238 | 15,700 |
2015/01/06 | 237 | 240 | 232 | 239 | 24,600 |
2015/01/05 | 238 | 238 | 232 | 236 | 9,300 |