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 |
---|---|---|---|---|---|
2016/12/30 | 355 | 364 | 353 | 362 | 18,000 |
2016/12/29 | 364 | 365 | 356 | 356 | 25,500 |
2016/12/28 | 370 | 370 | 353 | 366 | 69,400 |
2016/12/27 | 377 | 383 | 374 | 383 | 49,600 |
2016/12/26 | 368 | 376 | 368 | 373 | 22,700 |
2016/12/22 | 371 | 373 | 368 | 371 | 17,600 |
2016/12/21 | 374 | 375 | 371 | 371 | 17,400 |
2016/12/20 | 373 | 373 | 371 | 373 | 14,500 |
2016/12/19 | 372 | 374 | 371 | 373 | 12,200 |
2016/12/16 | 372 | 373 | 370 | 372 | 13,400 |
2016/12/15 | 374 | 375 | 372 | 373 | 16,100 |
2016/12/14 | 375 | 376 | 370 | 374 | 19,800 |
2016/12/13 | 375 | 376 | 372 | 375 | 9,900 |
2016/12/12 | 370 | 378 | 370 | 373 | 22,300 |
2016/12/09 | 371 | 372 | 369 | 371 | 14,100 |
2016/12/08 | 369 | 373 | 366 | 371 | 30,700 |
2016/12/07 | 369 | 370 | 364 | 369 | 21,100 |
2016/12/06 | 367 | 369 | 366 | 368 | 14,700 |
2016/12/05 | 365 | 367 | 364 | 366 | 17,300 |
2016/12/02 | 369 | 370 | 366 | 368 | 12,700 |
2016/12/01 | 369 | 371 | 368 | 369 | 18,600 |
2016/11/30 | 372 | 374 | 368 | 368 | 27,200 |
2016/11/29 | 372 | 373 | 369 | 372 | 10,600 |
2016/11/28 | 370 | 372 | 365 | 372 | 23,400 |
2016/11/25 | 374 | 374 | 367 | 370 | 23,900 |
2016/11/24 | 374 | 374 | 366 | 369 | 31,300 |
2016/11/22 | 366 | 372 | 366 | 370 | 37,400 |
2016/11/21 | 357 | 365 | 357 | 365 | 42,900 |
2016/11/18 | 357 | 358 | 355 | 355 | 9,900 |
2016/11/17 | 357 | 359 | 356 | 357 | 16,600 |
2016/11/16 | 358 | 359 | 356 | 357 | 13,200 |
2016/11/15 | 356 | 359 | 354 | 358 | 11,900 |
2016/11/14 | 353 | 356 | 348 | 355 | 17,200 |
2016/11/11 | 358 | 358 | 346 | 348 | 37,200 |
2016/11/10 | 349 | 361 | 349 | 358 | 45,100 |
2016/11/09 | 362 | 364 | 330 | 343 | 78,200 |
2016/11/08 | 358 | 363 | 357 | 361 | 39,000 |
2016/11/07 | 366 | 366 | 360 | 363 | 19,900 |
2016/11/04 | 363 | 367 | 362 | 366 | 15,300 |
2016/11/02 | 368 | 371 | 364 | 368 | 31,600 |
2016/11/01 | 369 | 372 | 367 | 369 | 27,000 |
2016/10/31 | 363 | 370 | 363 | 370 | 31,100 |
2016/10/28 | 359 | 363 | 357 | 363 | 18,600 |
2016/10/27 | 362 | 367 | 357 | 358 | 38,400 |
2016/10/26 | 365 | 365 | 360 | 362 | 24,800 |
2016/10/25 | 364 | 369 | 360 | 362 | 78,100 |
2016/10/24 | 356 | 361 | 353 | 361 | 83,700 |
2016/10/21 | 340 | 351 | 340 | 349 | 51,300 |
2016/10/20 | 336 | 338 | 335 | 338 | 21,800 |
2016/10/19 | 335 | 335 | 330 | 334 | 15,400 |
2016/10/18 | 326 | 332 | 326 | 331 | 7,700 |
2016/10/17 | 322 | 329 | 321 | 325 | 8,100 |
2016/10/14 | 328 | 328 | 324 | 324 | 4,400 |
2016/10/13 | 324 | 326 | 323 | 323 | 11,900 |
2016/10/12 | 325 | 330 | 320 | 324 | 9,800 |
2016/10/11 | 332 | 335 | 330 | 331 | 9,800 |
2016/10/07 | 334 | 335 | 332 | 333 | 8,000 |
2016/10/06 | 336 | 336 | 332 | 333 | 9,100 |
2016/10/05 | 333 | 334 | 331 | 334 | 4,800 |
2016/10/04 | 329 | 331 | 329 | 330 | 8,100 |
2016/10/03 | 329 | 330 | 327 | 328 | 8,600 |
2016/09/30 | 329 | 329 | 324 | 329 | 4,500 |
2016/09/29 | 327 | 330 | 325 | 328 | 4,600 |
2016/09/28 | 322 | 326 | 321 | 326 | 6,500 |
2016/09/27 | 322 | 324 | 317 | 321 | 8,100 |
2016/09/26 | 319 | 322 | 318 | 320 | 7,000 |
2016/09/23 | 318 | 318 | 315 | 318 | 3,400 |
2016/09/21 | 319 | 319 | 312 | 313 | 2,700 |
2016/09/20 | 313 | 319 | 311 | 312 | 13,200 |
2016/09/16 | 314 | 321 | 311 | 314 | 15,100 |
2016/09/15 | 316 | 317 | 314 | 315 | 3,600 |
2016/09/14 | 313 | 315 | 313 | 315 | 2,100 |
2016/09/13 | 315 | 316 | 313 | 313 | 5,300 |
2016/09/12 | 315 | 316 | 308 | 312 | 14,200 |
2016/09/09 | 315 | 316 | 314 | 315 | 2,600 |
2016/09/08 | 313 | 315 | 313 | 315 | 2,700 |
2016/09/07 | 315 | 315 | 312 | 313 | 8,400 |
2016/09/06 | 313 | 315 | 312 | 315 | 4,100 |
2016/09/05 | 315 | 315 | 311 | 312 | 5,600 |
2016/09/02 | 312 | 314 | 312 | 312 | 1,700 |
2016/09/01 | 311 | 314 | 311 | 313 | 4,300 |
2016/08/31 | 310 | 315 | 310 | 311 | 4,500 |
2016/08/30 | 311 | 313 | 308 | 310 | 7,700 |
2016/08/29 | 310 | 315 | 310 | 313 | 7,600 |
2016/08/26 | 316 | 316 | 311 | 313 | 3,900 |
2016/08/25 | 316 | 317 | 308 | 316 | 15,700 |
2016/08/24 | 314 | 314 | 309 | 310 | 14,900 |
2016/08/23 | 312 | 316 | 311 | 314 | 16,700 |
2016/08/22 | 309 | 313 | 309 | 312 | 5,400 |
2016/08/19 | 310 | 311 | 310 | 311 | 4,500 |
2016/08/18 | 316 | 316 | 310 | 313 | 9,100 |
2016/08/17 | 313 | 316 | 312 | 316 | 3,600 |
2016/08/16 | 312 | 316 | 312 | 313 | 3,100 |
2016/08/15 | 317 | 318 | 312 | 314 | 6,100 |
2016/08/12 | 324 | 324 | 315 | 315 | 10,300 |
2016/08/10 | 310 | 321 | 310 | 321 | 3,500 |
2016/08/09 | 306 | 315 | 306 | 311 | 8,200 |
2016/08/08 | 317 | 317 | 305 | 306 | 20,400 |
2016/08/05 | 320 | 323 | 316 | 316 | 7,400 |
2016/08/04 | 323 | 324 | 320 | 323 | 6,400 |
2016/08/03 | 327 | 327 | 318 | 323 | 13,800 |
2016/08/02 | 328 | 328 | 324 | 326 | 8,100 |
2016/08/01 | 323 | 327 | 321 | 327 | 10,300 |
2016/07/29 | 322 | 328 | 322 | 326 | 13,100 |
2016/07/28 | 324 | 327 | 323 | 327 | 8,100 |
2016/07/27 | 329 | 329 | 323 | 326 | 14,300 |
2016/07/26 | 330 | 332 | 323 | 329 | 42,100 |
2016/07/25 | 314 | 320 | 314 | 319 | 13,200 |
2016/07/22 | 313 | 320 | 313 | 316 | 6,300 |
2016/07/21 | 317 | 321 | 313 | 313 | 25,000 |
2016/07/20 | 319 | 323 | 319 | 322 | 5,000 |
2016/07/19 | 320 | 323 | 317 | 321 | 7,700 |
2016/07/15 | 321 | 324 | 320 | 320 | 17,100 |
2016/07/14 | 320 | 325 | 320 | 321 | 3,200 |
2016/07/13 | 324 | 324 | 321 | 322 | 8,200 |
2016/07/12 | 322 | 324 | 318 | 322 | 10,000 |
2016/07/11 | 310 | 321 | 310 | 318 | 7,900 |
2016/07/08 | 319 | 319 | 309 | 310 | 12,400 |
2016/07/07 | 321 | 321 | 314 | 319 | 5,200 |
2016/07/06 | 321 | 322 | 317 | 322 | 6,200 |
2016/07/05 | 328 | 328 | 323 | 323 | 5,100 |
2016/07/04 | 327 | 329 | 324 | 327 | 10,300 |
2016/07/01 | 326 | 327 | 322 | 324 | 5,600 |
2016/06/30 | 324 | 328 | 320 | 320 | 14,900 |
2016/06/29 | 326 | 326 | 318 | 324 | 10,500 |
2016/06/28 | 316 | 326 | 310 | 323 | 17,400 |
2016/06/27 | 316 | 321 | 306 | 316 | 19,600 |
2016/06/24 | 330 | 331 | 298 | 315 | 77,400 |
2016/06/23 | 325 | 329 | 320 | 324 | 21,700 |
2016/06/22 | 337 | 337 | 325 | 329 | 7,500 |
2016/06/21 | 330 | 335 | 328 | 334 | 8,400 |
2016/06/20 | 330 | 330 | 323 | 329 | 11,900 |
2016/06/17 | 316 | 325 | 316 | 321 | 10,800 |
2016/06/16 | 335 | 335 | 307 | 312 | 42,300 |
2016/06/15 | 315 | 335 | 315 | 328 | 30,000 |
2016/06/14 | 334 | 337 | 317 | 318 | 63,300 |
2016/06/13 | 351 | 353 | 338 | 338 | 50,800 |
2016/06/10 | 357 | 357 | 351 | 355 | 16,600 |
2016/06/09 | 359 | 359 | 353 | 357 | 15,700 |
2016/06/08 | 356 | 356 | 348 | 352 | 13,900 |
2016/06/07 | 349 | 359 | 349 | 351 | 13,200 |
2016/06/06 | 348 | 361 | 342 | 352 | 42,700 |
2016/06/03 | 351 | 353 | 347 | 351 | 32,800 |
2016/06/02 | 357 | 358 | 351 | 352 | 28,600 |
2016/06/01 | 357 | 362 | 357 | 358 | 19,300 |
2016/05/31 | 365 | 365 | 357 | 360 | 33,400 |
2016/05/30 | 363 | 364 | 357 | 359 | 30,700 |
2016/05/27 | 360 | 363 | 351 | 358 | 55,200 |
2016/05/26 | 364 | 369 | 358 | 359 | 74,900 |
2016/05/25 | 400 | 404 | 363 | 370 | 328,800 |
2016/05/24 | 429 | 429 | 382 | 405 | 1,329,700 |
2016/05/23 | 343 | 349 | 336 | 349 | 46,200 |
2016/05/20 | 328 | 333 | 324 | 332 | 22,300 |
2016/05/19 | 324 | 327 | 320 | 326 | 17,000 |
2016/05/18 | 325 | 326 | 315 | 316 | 54,800 |
2016/05/17 | 321 | 329 | 317 | 320 | 51,000 |
2016/05/16 | 334 | 334 | 324 | 324 | 31,300 |
2016/05/13 | 330 | 339 | 327 | 339 | 39,300 |
2016/05/12 | 344 | 346 | 338 | 338 | 27,700 |
2016/05/11 | 355 | 356 | 348 | 350 | 23,200 |
2016/05/10 | 359 | 359 | 348 | 354 | 31,900 |
2016/05/09 | 336 | 367 | 336 | 360 | 62,400 |
2016/05/06 | 339 | 340 | 333 | 336 | 25,300 |
2016/05/02 | 325 | 340 | 324 | 339 | 33,700 |
2016/04/28 | 348 | 349 | 332 | 334 | 50,200 |
2016/04/27 | 342 | 350 | 327 | 342 | 109,600 |
2016/04/26 | 355 | 362 | 338 | 338 | 117,700 |
2016/04/25 | 378 | 378 | 358 | 359 | 79,500 |
2016/04/22 | 366 | 371 | 351 | 366 | 120,700 |
2016/04/21 | 390 | 392 | 365 | 373 | 188,500 |
2016/04/20 | 358 | 397 | 355 | 382 | 676,900 |
2016/04/19 | 326 | 348 | 321 | 348 | 209,800 |
2016/04/18 | 323 | 326 | 317 | 325 | 28,100 |
2016/04/15 | 316 | 328 | 316 | 328 | 33,300 |
2016/04/14 | 317 | 320 | 312 | 320 | 27,700 |
2016/04/13 | 312 | 318 | 311 | 313 | 19,400 |
2016/04/12 | 312 | 318 | 309 | 311 | 20,900 |
2016/04/11 | 318 | 318 | 308 | 316 | 27,600 |
2016/04/08 | 306 | 318 | 303 | 311 | 41,300 |
2016/04/07 | 302 | 316 | 300 | 314 | 54,000 |
2016/04/06 | 298 | 307 | 296 | 302 | 57,100 |
2016/04/05 | 324 | 325 | 296 | 306 | 108,500 |
2016/04/04 | 321 | 332 | 319 | 320 | 79,000 |
2016/04/01 | 337 | 338 | 318 | 321 | 119,500 |
2016/03/31 | 340 | 356 | 323 | 337 | 217,800 |
2016/03/30 | 353 | 360 | 342 | 343 | 161,400 |
2016/03/29 | 351 | 370 | 345 | 357 | 262,900 |
2016/03/28 | 344 | 355 | 333 | 351 | 113,800 |
2016/03/25 | 349 | 357 | 335 | 343 | 214,000 |
2016/03/24 | 323 | 368 | 313 | 350 | 555,400 |
2016/03/23 | 338 | 338 | 312 | 321 | 130,700 |
2016/03/22 | 336 | 344 | 332 | 339 | 102,400 |
2016/03/18 | 347 | 349 | 334 | 337 | 154,400 |
2016/03/17 | 313 | 356 | 313 | 348 | 733,100 |
2016/03/16 | 322 | 324 | 310 | 316 | 60,900 |
2016/03/15 | 297 | 333 | 297 | 320 | 305,200 |
2016/03/14 | 300 | 300 | 290 | 293 | 25,800 |
2016/03/11 | 285 | 292 | 285 | 292 | 34,300 |
2016/03/10 | 288 | 288 | 282 | 285 | 14,600 |
2016/03/09 | 287 | 288 | 282 | 283 | 14,500 |
2016/03/08 | 291 | 291 | 283 | 287 | 22,400 |
2016/03/07 | 285 | 290 | 284 | 290 | 39,500 |
2016/03/04 | 274 | 279 | 273 | 277 | 64,600 |
2016/03/03 | 286 | 286 | 275 | 282 | 20,500 |
2016/03/02 | 287 | 288 | 276 | 284 | 46,600 |
2016/03/01 | 284 | 287 | 283 | 283 | 11,500 |
2016/02/29 | 288 | 288 | 285 | 285 | 12,600 |
2016/02/26 | 289 | 289 | 280 | 285 | 8,500 |
2016/02/25 | 287 | 287 | 280 | 281 | 9,200 |
2016/02/24 | 286 | 288 | 281 | 281 | 7,100 |
2016/02/23 | 289 | 289 | 275 | 284 | 21,700 |
2016/02/22 | 283 | 290 | 280 | 289 | 21,700 |
2016/02/19 | 272 | 280 | 271 | 280 | 8,300 |
2016/02/18 | 278 | 282 | 271 | 273 | 5,800 |
2016/02/17 | 275 | 278 | 265 | 275 | 11,800 |
2016/02/16 | 268 | 279 | 263 | 275 | 19,300 |
2016/02/15 | 251 | 269 | 250 | 260 | 21,500 |
2016/02/12 | 243 | 244 | 235 | 235 | 36,600 |
2016/02/10 | 265 | 266 | 255 | 259 | 20,200 |
2016/02/09 | 272 | 276 | 262 | 262 | 17,800 |
2016/02/08 | 273 | 283 | 271 | 283 | 9,400 |
2016/02/05 | 285 | 285 | 270 | 273 | 23,000 |
2016/02/04 | 289 | 289 | 280 | 285 | 20,400 |
2016/02/03 | 290 | 290 | 281 | 281 | 25,800 |
2016/02/02 | 292 | 298 | 289 | 295 | 24,100 |
2016/02/01 | 282 | 294 | 276 | 286 | 59,200 |
2016/01/29 | 262 | 274 | 259 | 274 | 26,400 |
2016/01/28 | 255 | 261 | 255 | 261 | 6,900 |
2016/01/27 | 259 | 259 | 253 | 254 | 6,300 |
2016/01/26 | 256 | 257 | 251 | 251 | 6,400 |
2016/01/25 | 250 | 260 | 248 | 256 | 74,100 |
2016/01/22 | 249 | 265 | 249 | 264 | 24,800 |
2016/01/21 | 251 | 255 | 247 | 247 | 32,600 |
2016/01/20 | 265 | 265 | 253 | 253 | 33,600 |
2016/01/19 | 260 | 266 | 260 | 263 | 12,000 |
2016/01/18 | 260 | 263 | 258 | 263 | 42,400 |
2016/01/15 | 267 | 273 | 263 | 265 | 10,800 |
2016/01/14 | 266 | 268 | 264 | 266 | 9,300 |
2016/01/13 | 264 | 270 | 264 | 268 | 9,900 |
2016/01/12 | 271 | 272 | 264 | 264 | 22,800 |
2016/01/08 | 271 | 273 | 266 | 273 | 21,400 |
2016/01/07 | 276 | 276 | 272 | 273 | 13,100 |
2016/01/06 | 279 | 280 | 270 | 276 | 26,600 |
2016/01/05 | 272 | 284 | 272 | 279 | 25,000 |
2016/01/04 | 284 | 285 | 275 | 279 | 21,300 |