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 |
---|---|---|---|---|---|
2017/12/29 | 386 | 387 | 382 | 382 | 23,800 |
2017/12/28 | 391 | 394 | 388 | 388 | 27,200 |
2017/12/27 | 384 | 393 | 384 | 391 | 87,400 |
2017/12/26 | 403 | 409 | 391 | 407 | 56,800 |
2017/12/25 | 410 | 413 | 409 | 409 | 46,200 |
2017/12/22 | 410 | 413 | 410 | 411 | 43,300 |
2017/12/21 | 409 | 415 | 409 | 413 | 34,800 |
2017/12/20 | 411 | 414 | 409 | 410 | 54,000 |
2017/12/19 | 409 | 411 | 404 | 411 | 38,400 |
2017/12/18 | 402 | 409 | 402 | 408 | 32,900 |
2017/12/15 | 403 | 405 | 400 | 401 | 18,400 |
2017/12/14 | 400 | 405 | 399 | 404 | 36,700 |
2017/12/13 | 405 | 405 | 399 | 400 | 38,400 |
2017/12/12 | 397 | 404 | 397 | 403 | 57,300 |
2017/12/11 | 397 | 398 | 396 | 397 | 14,600 |
2017/12/08 | 395 | 398 | 394 | 397 | 26,500 |
2017/12/07 | 391 | 395 | 390 | 395 | 12,500 |
2017/12/06 | 391 | 392 | 387 | 390 | 11,900 |
2017/12/05 | 394 | 395 | 390 | 392 | 20,500 |
2017/12/04 | 395 | 397 | 394 | 394 | 13,200 |
2017/12/01 | 396 | 396 | 393 | 395 | 11,500 |
2017/11/30 | 396 | 396 | 395 | 396 | 20,300 |
2017/11/29 | 395 | 396 | 394 | 395 | 22,900 |
2017/11/28 | 392 | 396 | 391 | 395 | 34,100 |
2017/11/27 | 390 | 391 | 387 | 388 | 34,000 |
2017/11/24 | 389 | 389 | 387 | 389 | 12,100 |
2017/11/22 | 387 | 387 | 385 | 387 | 10,600 |
2017/11/21 | 385 | 387 | 383 | 386 | 15,400 |
2017/11/20 | 381 | 384 | 378 | 384 | 16,900 |
2017/11/17 | 382 | 383 | 378 | 383 | 20,500 |
2017/11/16 | 376 | 384 | 376 | 383 | 12,600 |
2017/11/15 | 377 | 382 | 376 | 376 | 33,500 |
2017/11/14 | 389 | 390 | 378 | 382 | 80,900 |
2017/11/13 | 391 | 397 | 391 | 397 | 24,000 |
2017/11/10 | 392 | 395 | 391 | 392 | 18,200 |
2017/11/09 | 396 | 397 | 392 | 393 | 14,700 |
2017/11/08 | 392 | 394 | 389 | 393 | 13,200 |
2017/11/07 | 393 | 393 | 384 | 392 | 26,100 |
2017/11/06 | 392 | 394 | 388 | 390 | 40,000 |
2017/11/02 | 391 | 392 | 389 | 392 | 7,400 |
2017/11/01 | 391 | 393 | 389 | 390 | 11,300 |
2017/10/31 | 390 | 393 | 390 | 393 | 18,300 |
2017/10/30 | 392 | 393 | 391 | 391 | 12,400 |
2017/10/27 | 395 | 395 | 392 | 392 | 10,700 |
2017/10/26 | 394 | 396 | 391 | 393 | 8,600 |
2017/10/25 | 394 | 396 | 393 | 393 | 25,900 |
2017/10/24 | 387 | 393 | 387 | 393 | 25,700 |
2017/10/23 | 391 | 391 | 386 | 388 | 16,100 |
2017/10/20 | 383 | 386 | 383 | 386 | 9,200 |
2017/10/19 | 383 | 386 | 381 | 385 | 11,000 |
2017/10/18 | 382 | 385 | 380 | 383 | 14,100 |
2017/10/17 | 382 | 385 | 382 | 383 | 21,100 |
2017/10/16 | 390 | 390 | 382 | 384 | 43,000 |
2017/10/13 | 392 | 393 | 390 | 391 | 16,400 |
2017/10/12 | 396 | 397 | 390 | 392 | 29,000 |
2017/10/11 | 397 | 398 | 395 | 395 | 18,300 |
2017/10/10 | 394 | 397 | 392 | 394 | 28,100 |
2017/10/06 | 392 | 394 | 390 | 392 | 26,000 |
2017/10/05 | 394 | 395 | 390 | 394 | 29,200 |
2017/10/04 | 396 | 396 | 390 | 390 | 39,400 |
2017/10/03 | 382 | 398 | 382 | 389 | 86,100 |
2017/10/02 | 371 | 380 | 371 | 380 | 47,900 |
2017/09/29 | 373 | 375 | 371 | 371 | 25,500 |
2017/09/28 | 370 | 374 | 369 | 371 | 29,700 |
2017/09/27 | 370 | 370 | 365 | 370 | 21,400 |
2017/09/26 | 367 | 369 | 365 | 366 | 21,200 |
2017/09/25 | 365 | 369 | 364 | 364 | 34,900 |
2017/09/22 | 362 | 364 | 360 | 364 | 13,800 |
2017/09/21 | 364 | 364 | 360 | 362 | 7,100 |
2017/09/20 | 363 | 363 | 358 | 362 | 12,100 |
2017/09/19 | 361 | 367 | 358 | 362 | 30,300 |
2017/09/15 | 359 | 360 | 356 | 359 | 11,500 |
2017/09/14 | 360 | 360 | 357 | 359 | 6,600 |
2017/09/13 | 360 | 361 | 358 | 359 | 6,700 |
2017/09/12 | 359 | 362 | 356 | 360 | 11,400 |
2017/09/11 | 356 | 360 | 354 | 360 | 8,800 |
2017/09/08 | 354 | 358 | 354 | 354 | 3,300 |
2017/09/07 | 356 | 358 | 354 | 354 | 5,400 |
2017/09/06 | 353 | 356 | 352 | 354 | 5,700 |
2017/09/05 | 359 | 361 | 354 | 354 | 12,600 |
2017/09/04 | 363 | 365 | 357 | 361 | 16,600 |
2017/09/01 | 360 | 365 | 356 | 363 | 24,700 |
2017/08/31 | 361 | 361 | 358 | 360 | 3,600 |
2017/08/30 | 359 | 360 | 357 | 360 | 6,400 |
2017/08/29 | 355 | 358 | 355 | 358 | 5,500 |
2017/08/28 | 358 | 358 | 353 | 358 | 8,900 |
2017/08/25 | 356 | 358 | 353 | 355 | 5,900 |
2017/08/24 | 351 | 358 | 349 | 354 | 13,900 |
2017/08/23 | 350 | 352 | 350 | 351 | 6,100 |
2017/08/22 | 350 | 350 | 345 | 350 | 7,300 |
2017/08/21 | 350 | 352 | 350 | 350 | 5,400 |
2017/08/18 | 354 | 354 | 350 | 352 | 8,700 |
2017/08/17 | 356 | 356 | 354 | 354 | 4,400 |
2017/08/16 | 352 | 358 | 352 | 354 | 5,300 |
2017/08/15 | 346 | 352 | 346 | 352 | 10,700 |
2017/08/14 | 348 | 350 | 341 | 341 | 22,800 |
2017/08/10 | 360 | 360 | 350 | 352 | 19,300 |
2017/08/09 | 360 | 360 | 357 | 359 | 13,400 |
2017/08/08 | 360 | 360 | 358 | 359 | 2,900 |
2017/08/07 | 357 | 360 | 357 | 359 | 5,900 |
2017/08/04 | 357 | 360 | 355 | 358 | 40,600 |
2017/08/03 | 360 | 360 | 351 | 359 | 13,900 |
2017/08/02 | 356 | 360 | 352 | 359 | 10,400 |
2017/08/01 | 358 | 358 | 353 | 356 | 12,800 |
2017/07/31 | 360 | 360 | 356 | 356 | 10,900 |
2017/07/28 | 358 | 360 | 355 | 358 | 31,900 |
2017/07/27 | 358 | 359 | 357 | 358 | 4,800 |
2017/07/26 | 359 | 359 | 357 | 358 | 8,000 |
2017/07/25 | 359 | 360 | 358 | 359 | 11,300 |
2017/07/24 | 360 | 360 | 356 | 360 | 6,400 |
2017/07/21 | 359 | 359 | 357 | 359 | 18,700 |
2017/07/20 | 360 | 360 | 358 | 360 | 44,800 |
2017/07/19 | 364 | 366 | 363 | 366 | 6,800 |
2017/07/18 | 364 | 365 | 363 | 364 | 4,200 |
2017/07/14 | 362 | 363 | 361 | 362 | 9,200 |
2017/07/13 | 363 | 364 | 360 | 360 | 14,300 |
2017/07/12 | 362 | 362 | 360 | 362 | 5,600 |
2017/07/11 | 360 | 361 | 359 | 361 | 11,600 |
2017/07/10 | 360 | 361 | 359 | 359 | 18,700 |
2017/07/07 | 361 | 361 | 360 | 361 | 3,300 |
2017/07/06 | 360 | 363 | 360 | 363 | 22,500 |
2017/07/05 | 361 | 363 | 361 | 361 | 3,200 |
2017/07/04 | 361 | 363 | 360 | 360 | 12,700 |
2017/07/03 | 358 | 363 | 358 | 363 | 31,200 |
2017/06/30 | 360 | 362 | 359 | 359 | 8,200 |
2017/06/29 | 360 | 364 | 359 | 362 | 9,400 |
2017/06/28 | 364 | 365 | 359 | 360 | 24,400 |
2017/06/27 | 374 | 374 | 364 | 366 | 34,700 |
2017/06/26 | 362 | 373 | 361 | 368 | 68,200 |
2017/06/23 | 364 | 365 | 362 | 364 | 15,800 |
2017/06/22 | 364 | 366 | 361 | 364 | 24,300 |
2017/06/21 | 362 | 362 | 360 | 362 | 6,600 |
2017/06/20 | 362 | 362 | 360 | 362 | 10,900 |
2017/06/19 | 366 | 366 | 358 | 362 | 29,800 |
2017/06/16 | 368 | 368 | 361 | 366 | 8,500 |
2017/06/15 | 366 | 367 | 361 | 364 | 24,900 |
2017/06/14 | 369 | 370 | 365 | 367 | 11,100 |
2017/06/13 | 364 | 368 | 364 | 368 | 12,900 |
2017/06/12 | 369 | 369 | 364 | 364 | 12,300 |
2017/06/09 | 366 | 369 | 364 | 364 | 9,900 |
2017/06/08 | 364 | 368 | 364 | 366 | 10,800 |
2017/06/07 | 365 | 367 | 363 | 364 | 10,100 |
2017/06/06 | 368 | 369 | 364 | 368 | 23,000 |
2017/06/05 | 368 | 368 | 364 | 368 | 14,300 |
2017/06/02 | 366 | 368 | 364 | 364 | 31,300 |
2017/06/01 | 364 | 368 | 360 | 365 | 14,300 |
2017/05/31 | 365 | 367 | 362 | 364 | 45,100 |
2017/05/30 | 362 | 364 | 359 | 362 | 27,200 |
2017/05/29 | 357 | 362 | 356 | 362 | 23,900 |
2017/05/26 | 357 | 357 | 355 | 356 | 13,000 |
2017/05/25 | 357 | 360 | 354 | 357 | 19,900 |
2017/05/24 | 360 | 361 | 355 | 357 | 34,300 |
2017/05/23 | 358 | 361 | 357 | 359 | 28,600 |
2017/05/22 | 357 | 360 | 353 | 354 | 32,700 |
2017/05/19 | 346 | 353 | 346 | 350 | 22,200 |
2017/05/18 | 342 | 348 | 339 | 346 | 18,300 |
2017/05/17 | 344 | 348 | 342 | 344 | 11,300 |
2017/05/16 | 341 | 351 | 340 | 344 | 42,800 |
2017/05/15 | 337 | 342 | 337 | 340 | 35,800 |
2017/05/12 | 339 | 345 | 335 | 344 | 36,500 |
2017/05/11 | 352 | 355 | 352 | 355 | 7,200 |
2017/05/10 | 355 | 355 | 352 | 354 | 4,400 |
2017/05/09 | 355 | 355 | 351 | 353 | 7,100 |
2017/05/08 | 348 | 350 | 348 | 350 | 6,800 |
2017/05/02 | 350 | 350 | 345 | 346 | 8,000 |
2017/05/01 | 350 | 351 | 342 | 351 | 10,400 |
2017/04/28 | 354 | 354 | 350 | 350 | 8,200 |
2017/04/27 | 356 | 356 | 348 | 352 | 18,800 |
2017/04/26 | 355 | 355 | 350 | 353 | 20,100 |
2017/04/25 | 346 | 348 | 341 | 347 | 25,600 |
2017/04/24 | 343 | 343 | 338 | 338 | 8,200 |
2017/04/21 | 343 | 344 | 339 | 339 | 9,100 |
2017/04/20 | 343 | 345 | 342 | 343 | 1,600 |
2017/04/19 | 343 | 344 | 342 | 344 | 1,700 |
2017/04/18 | 343 | 343 | 339 | 342 | 4,600 |
2017/04/17 | 336 | 336 | 333 | 336 | 4,500 |
2017/04/14 | 333 | 336 | 332 | 336 | 7,700 |
2017/04/13 | 336 | 338 | 333 | 336 | 6,800 |
2017/04/12 | 340 | 341 | 336 | 339 | 12,300 |
2017/04/11 | 340 | 342 | 340 | 342 | 3,200 |
2017/04/10 | 343 | 343 | 341 | 342 | 3,800 |
2017/04/07 | 339 | 343 | 339 | 343 | 3,400 |
2017/04/06 | 342 | 342 | 339 | 339 | 8,800 |
2017/04/05 | 343 | 346 | 340 | 344 | 12,100 |
2017/04/04 | 349 | 349 | 341 | 344 | 10,200 |
2017/04/03 | 349 | 350 | 346 | 349 | 5,300 |
2017/03/31 | 350 | 352 | 348 | 350 | 9,600 |
2017/03/30 | 348 | 355 | 347 | 349 | 26,200 |
2017/03/29 | 347 | 348 | 345 | 345 | 6,000 |
2017/03/28 | 351 | 352 | 347 | 347 | 6,600 |
2017/03/27 | 347 | 349 | 346 | 349 | 10,500 |
2017/03/24 | 351 | 353 | 347 | 348 | 12,900 |
2017/03/23 | 347 | 354 | 344 | 351 | 12,800 |
2017/03/22 | 348 | 348 | 345 | 347 | 6,100 |
2017/03/21 | 344 | 349 | 344 | 347 | 14,400 |
2017/03/17 | 346 | 347 | 344 | 344 | 11,600 |
2017/03/16 | 347 | 347 | 344 | 345 | 11,800 |
2017/03/15 | 349 | 350 | 346 | 347 | 5,800 |
2017/03/14 | 352 | 352 | 348 | 349 | 6,600 |
2017/03/13 | 354 | 356 | 352 | 352 | 21,400 |
2017/03/10 | 354 | 354 | 349 | 351 | 10,900 |
2017/03/09 | 351 | 351 | 348 | 348 | 7,200 |
2017/03/08 | 352 | 353 | 351 | 351 | 6,100 |
2017/03/07 | 350 | 354 | 350 | 351 | 8,500 |
2017/03/06 | 350 | 353 | 346 | 349 | 33,000 |
2017/03/03 | 347 | 347 | 344 | 344 | 5,800 |
2017/03/02 | 342 | 347 | 340 | 344 | 35,200 |
2017/03/01 | 339 | 342 | 339 | 342 | 9,500 |
2017/02/28 | 339 | 342 | 339 | 342 | 14,200 |
2017/02/27 | 341 | 341 | 338 | 339 | 8,700 |
2017/02/24 | 339 | 341 | 337 | 341 | 13,600 |
2017/02/23 | 339 | 339 | 337 | 339 | 7,700 |
2017/02/22 | 340 | 341 | 338 | 339 | 7,500 |
2017/02/21 | 339 | 342 | 338 | 341 | 11,300 |
2017/02/20 | 339 | 340 | 338 | 339 | 4,000 |
2017/02/17 | 339 | 340 | 337 | 339 | 6,300 |
2017/02/16 | 340 | 340 | 338 | 340 | 20,000 |
2017/02/15 | 343 | 344 | 339 | 340 | 28,600 |
2017/02/14 | 345 | 345 | 338 | 341 | 22,000 |
2017/02/13 | 337 | 341 | 337 | 338 | 6,700 |
2017/02/10 | 340 | 340 | 337 | 339 | 4,000 |
2017/02/09 | 338 | 340 | 337 | 340 | 2,300 |
2017/02/08 | 339 | 341 | 335 | 337 | 2,400 |
2017/02/07 | 339 | 341 | 334 | 337 | 5,500 |
2017/02/06 | 339 | 342 | 336 | 339 | 6,900 |
2017/02/03 | 338 | 342 | 334 | 339 | 6,600 |
2017/02/02 | 336 | 340 | 331 | 331 | 15,500 |
2017/02/01 | 333 | 340 | 332 | 336 | 12,900 |
2017/01/31 | 342 | 354 | 330 | 337 | 51,400 |
2017/01/30 | 357 | 357 | 354 | 355 | 6,500 |
2017/01/27 | 356 | 358 | 352 | 355 | 9,100 |
2017/01/26 | 354 | 355 | 351 | 352 | 4,900 |
2017/01/25 | 349 | 353 | 349 | 351 | 14,800 |
2017/01/24 | 345 | 348 | 340 | 347 | 8,800 |
2017/01/23 | 341 | 347 | 341 | 345 | 5,000 |
2017/01/20 | 346 | 346 | 341 | 342 | 14,600 |
2017/01/19 | 341 | 344 | 339 | 344 | 11,400 |
2017/01/18 | 341 | 342 | 337 | 341 | 11,500 |
2017/01/17 | 342 | 345 | 341 | 342 | 9,500 |
2017/01/16 | 348 | 349 | 344 | 344 | 11,000 |
2017/01/13 | 350 | 351 | 346 | 348 | 5,800 |
2017/01/12 | 353 | 354 | 347 | 350 | 10,200 |
2017/01/11 | 352 | 356 | 348 | 353 | 29,500 |
2017/01/10 | 355 | 356 | 354 | 354 | 12,900 |
2017/01/06 | 357 | 357 | 354 | 356 | 12,300 |
2017/01/05 | 355 | 357 | 352 | 357 | 16,700 |
2017/01/04 | 361 | 361 | 351 | 356 | 23,400 |