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 |
---|---|---|---|---|---|
2018/12/28 | 324 | 328 | 320 | 324 | 6,100 |
2018/12/27 | 320 | 330 | 318 | 323 | 10,700 |
2018/12/26 | 314 | 321 | 302 | 312 | 18,300 |
2018/12/25 | 340 | 344 | 334 | 335 | 30,000 |
2018/12/21 | 357 | 358 | 337 | 344 | 24,600 |
2018/12/20 | 371 | 374 | 353 | 353 | 15,000 |
2018/12/19 | 374 | 376 | 371 | 371 | 8,400 |
2018/12/18 | 375 | 379 | 375 | 379 | 4,100 |
2018/12/17 | 379 | 381 | 378 | 381 | 3,700 |
2018/12/14 | 381 | 382 | 378 | 382 | 8,100 |
2018/12/13 | 382 | 384 | 382 | 384 | 5,100 |
2018/12/12 | 382 | 384 | 382 | 384 | 2,600 |
2018/12/11 | 383 | 385 | 381 | 381 | 5,300 |
2018/12/10 | 381 | 389 | 380 | 388 | 12,000 |
2018/12/07 | 382 | 387 | 382 | 385 | 4,100 |
2018/12/06 | 383 | 386 | 382 | 386 | 6,700 |
2018/12/05 | 380 | 389 | 378 | 387 | 17,800 |
2018/12/04 | 386 | 387 | 381 | 381 | 8,600 |
2018/12/03 | 384 | 388 | 384 | 388 | 14,700 |
2018/11/30 | 380 | 385 | 380 | 385 | 5,400 |
2018/11/29 | 381 | 384 | 381 | 384 | 3,100 |
2018/11/28 | 381 | 385 | 380 | 385 | 3,700 |
2018/11/27 | 383 | 385 | 380 | 384 | 9,300 |
2018/11/26 | 382 | 383 | 377 | 382 | 4,500 |
2018/11/22 | 380 | 381 | 376 | 379 | 4,000 |
2018/11/21 | 373 | 376 | 371 | 376 | 3,600 |
2018/11/20 | 379 | 379 | 374 | 374 | 3,300 |
2018/11/19 | 380 | 380 | 375 | 376 | 4,800 |
2018/11/16 | 380 | 382 | 377 | 377 | 4,800 |
2018/11/15 | 381 | 383 | 380 | 382 | 5,500 |
2018/11/14 | 380 | 385 | 380 | 383 | 3,800 |
2018/11/13 | 381 | 385 | 380 | 380 | 16,400 |
2018/11/12 | 389 | 390 | 388 | 388 | 1,200 |
2018/11/09 | 384 | 392 | 384 | 390 | 3,800 |
2018/11/08 | 394 | 394 | 387 | 387 | 26,100 |
2018/11/07 | 386 | 386 | 383 | 386 | 1,200 |
2018/11/06 | 381 | 384 | 381 | 381 | 1,300 |
2018/11/05 | 384 | 387 | 383 | 383 | 1,600 |
2018/11/02 | 385 | 386 | 385 | 386 | 1,200 |
2018/11/01 | 383 | 388 | 377 | 385 | 6,500 |
2018/10/31 | 374 | 378 | 374 | 376 | 2,300 |
2018/10/30 | 372 | 378 | 372 | 374 | 3,100 |
2018/10/29 | 376 | 383 | 371 | 380 | 8,500 |
2018/10/26 | 381 | 384 | 379 | 381 | 5,000 |
2018/10/25 | 388 | 388 | 377 | 383 | 12,600 |
2018/10/24 | 386 | 388 | 384 | 388 | 2,800 |
2018/10/23 | 390 | 390 | 386 | 386 | 15,300 |
2018/10/22 | 392 | 393 | 388 | 389 | 3,100 |
2018/10/19 | 387 | 393 | 385 | 392 | 15,000 |
2018/10/18 | 385 | 387 | 385 | 387 | 4,000 |
2018/10/17 | 384 | 385 | 383 | 385 | 2,600 |
2018/10/16 | 384 | 390 | 381 | 384 | 10,900 |
2018/10/15 | 382 | 385 | 381 | 384 | 3,200 |
2018/10/12 | 381 | 384 | 380 | 383 | 4,400 |
2018/10/11 | 380 | 384 | 380 | 383 | 7,300 |
2018/10/10 | 386 | 386 | 383 | 383 | 1,700 |
2018/10/09 | 386 | 386 | 382 | 385 | 4,000 |
2018/10/05 | 385 | 387 | 385 | 387 | 3,000 |
2018/10/04 | 384 | 387 | 382 | 384 | 7,000 |
2018/10/03 | 388 | 388 | 384 | 385 | 9,700 |
2018/10/02 | 386 | 388 | 383 | 384 | 19,000 |
2018/10/01 | 387 | 387 | 382 | 386 | 11,700 |
2018/09/28 | 382 | 385 | 382 | 385 | 3,800 |
2018/09/27 | 387 | 387 | 382 | 383 | 10,200 |
2018/09/26 | 382 | 385 | 380 | 384 | 15,500 |
2018/09/25 | 383 | 383 | 379 | 382 | 7,800 |
2018/09/21 | 382 | 383 | 380 | 381 | 4,100 |
2018/09/20 | 382 | 382 | 378 | 379 | 7,000 |
2018/09/19 | 382 | 382 | 379 | 381 | 3,400 |
2018/09/18 | 381 | 382 | 378 | 378 | 7,300 |
2018/09/14 | 382 | 382 | 379 | 381 | 4,000 |
2018/09/13 | 381 | 381 | 379 | 379 | 6,200 |
2018/09/12 | 384 | 384 | 379 | 380 | 8,700 |
2018/09/11 | 384 | 384 | 381 | 383 | 3,300 |
2018/09/10 | 385 | 385 | 380 | 383 | 8,400 |
2018/09/07 | 383 | 383 | 380 | 383 | 3,800 |
2018/09/06 | 385 | 386 | 378 | 383 | 9,300 |
2018/09/05 | 385 | 386 | 383 | 386 | 8,200 |
2018/09/04 | 386 | 386 | 380 | 384 | 13,200 |
2018/09/03 | 384 | 387 | 382 | 386 | 10,200 |
2018/08/31 | 380 | 385 | 380 | 381 | 7,400 |
2018/08/30 | 384 | 384 | 382 | 384 | 2,600 |
2018/08/29 | 383 | 384 | 381 | 384 | 1,300 |
2018/08/28 | 387 | 387 | 381 | 382 | 4,800 |
2018/08/27 | 384 | 386 | 382 | 383 | 3,100 |
2018/08/24 | 382 | 383 | 381 | 383 | 4,700 |
2018/08/23 | 380 | 381 | 376 | 381 | 1,600 |
2018/08/22 | 380 | 380 | 379 | 379 | 600 |
2018/08/21 | 381 | 382 | 379 | 380 | 5,100 |
2018/08/20 | 380 | 384 | 380 | 384 | 3,000 |
2018/08/17 | 380 | 385 | 379 | 382 | 7,600 |
2018/08/16 | 385 | 385 | 378 | 380 | 8,300 |
2018/08/15 | 385 | 386 | 382 | 386 | 4,200 |
2018/08/14 | 384 | 384 | 378 | 384 | 4,200 |
2018/08/13 | 383 | 386 | 376 | 384 | 7,600 |
2018/08/10 | 387 | 388 | 383 | 383 | 9,600 |
2018/08/09 | 387 | 389 | 385 | 387 | 5,200 |
2018/08/08 | 383 | 388 | 383 | 387 | 6,800 |
2018/08/07 | 386 | 388 | 381 | 381 | 3,900 |
2018/08/06 | 384 | 387 | 380 | 386 | 8,400 |
2018/08/03 | 387 | 387 | 379 | 386 | 6,400 |
2018/08/02 | 386 | 386 | 382 | 384 | 3,800 |
2018/08/01 | 385 | 385 | 379 | 384 | 7,100 |
2018/07/31 | 384 | 385 | 381 | 384 | 3,200 |
2018/07/30 | 386 | 386 | 382 | 384 | 3,600 |
2018/07/27 | 383 | 386 | 380 | 385 | 18,500 |
2018/07/26 | 382 | 383 | 380 | 383 | 8,700 |
2018/07/25 | 381 | 381 | 378 | 380 | 7,200 |
2018/07/24 | 376 | 380 | 375 | 376 | 18,200 |
2018/07/23 | 378 | 380 | 377 | 380 | 8,100 |
2018/07/20 | 372 | 375 | 372 | 375 | 2,200 |
2018/07/19 | 373 | 375 | 373 | 373 | 1,900 |
2018/07/18 | 375 | 376 | 372 | 372 | 3,000 |
2018/07/17 | 378 | 378 | 372 | 372 | 4,300 |
2018/07/13 | 368 | 382 | 368 | 376 | 12,800 |
2018/07/12 | 367 | 371 | 367 | 371 | 8,900 |
2018/07/11 | 371 | 374 | 368 | 371 | 6,900 |
2018/07/10 | 371 | 374 | 371 | 372 | 4,100 |
2018/07/09 | 371 | 372 | 370 | 371 | 3,500 |
2018/07/06 | 370 | 373 | 366 | 373 | 9,600 |
2018/07/05 | 370 | 373 | 368 | 371 | 6,900 |
2018/07/04 | 371 | 374 | 370 | 374 | 3,800 |
2018/07/03 | 377 | 378 | 372 | 372 | 5,600 |
2018/07/02 | 378 | 380 | 376 | 377 | 3,700 |
2018/06/29 | 378 | 378 | 373 | 375 | 2,800 |
2018/06/28 | 375 | 379 | 374 | 378 | 7,600 |
2018/06/27 | 373 | 379 | 373 | 379 | 1,800 |
2018/06/26 | 380 | 380 | 370 | 378 | 14,100 |
2018/06/25 | 374 | 376 | 369 | 373 | 10,600 |
2018/06/22 | 373 | 378 | 368 | 373 | 15,000 |
2018/06/21 | 373 | 376 | 372 | 376 | 8,500 |
2018/06/20 | 375 | 378 | 372 | 375 | 8,200 |
2018/06/19 | 378 | 378 | 373 | 375 | 5,100 |
2018/06/18 | 376 | 378 | 374 | 376 | 7,400 |
2018/06/15 | 377 | 378 | 374 | 377 | 5,800 |
2018/06/14 | 377 | 378 | 375 | 377 | 4,000 |
2018/06/13 | 377 | 377 | 376 | 377 | 1,800 |
2018/06/12 | 380 | 380 | 377 | 377 | 2,300 |
2018/06/11 | 379 | 379 | 378 | 379 | 3,700 |
2018/06/08 | 374 | 379 | 374 | 379 | 4,300 |
2018/06/07 | 379 | 381 | 379 | 380 | 20,800 |
2018/06/06 | 374 | 378 | 374 | 378 | 4,700 |
2018/06/05 | 374 | 377 | 374 | 375 | 1,400 |
2018/06/04 | 375 | 376 | 374 | 376 | 2,900 |
2018/06/01 | 375 | 377 | 373 | 376 | 3,000 |
2018/05/31 | 374 | 377 | 373 | 375 | 1,500 |
2018/05/30 | 374 | 378 | 373 | 378 | 5,700 |
2018/05/29 | 379 | 379 | 376 | 377 | 2,900 |
2018/05/28 | 379 | 379 | 375 | 377 | 7,300 |
2018/05/25 | 378 | 379 | 376 | 377 | 4,800 |
2018/05/24 | 380 | 380 | 375 | 376 | 3,500 |
2018/05/23 | 382 | 382 | 379 | 379 | 2,000 |
2018/05/22 | 387 | 387 | 378 | 380 | 47,800 |
2018/05/21 | 373 | 389 | 373 | 389 | 29,900 |
2018/05/18 | 375 | 378 | 370 | 373 | 13,900 |
2018/05/17 | 374 | 374 | 372 | 374 | 11,800 |
2018/05/16 | 372 | 374 | 372 | 374 | 3,300 |
2018/05/15 | 374 | 374 | 371 | 371 | 4,300 |
2018/05/14 | 371 | 375 | 370 | 371 | 26,700 |
2018/05/11 | 374 | 377 | 372 | 376 | 27,500 |
2018/05/10 | 374 | 379 | 374 | 378 | 10,600 |
2018/05/09 | 374 | 378 | 373 | 374 | 3,500 |
2018/05/08 | 377 | 377 | 374 | 374 | 14,000 |
2018/05/07 | 373 | 374 | 371 | 372 | 13,400 |
2018/05/02 | 375 | 375 | 371 | 373 | 14,200 |
2018/05/01 | 378 | 379 | 375 | 376 | 3,500 |
2018/04/27 | 380 | 381 | 376 | 379 | 10,000 |
2018/04/26 | 379 | 380 | 376 | 378 | 10,500 |
2018/04/25 | 371 | 375 | 369 | 375 | 11,600 |
2018/04/24 | 369 | 372 | 368 | 370 | 5,300 |
2018/04/23 | 371 | 374 | 367 | 368 | 12,400 |
2018/04/20 | 372 | 374 | 366 | 370 | 25,200 |
2018/04/19 | 372 | 375 | 371 | 372 | 12,600 |
2018/04/18 | 376 | 376 | 372 | 373 | 5,900 |
2018/04/17 | 377 | 380 | 371 | 376 | 10,100 |
2018/04/16 | 379 | 379 | 376 | 377 | 2,400 |
2018/04/13 | 376 | 379 | 374 | 379 | 4,800 |
2018/04/12 | 376 | 379 | 375 | 375 | 5,000 |
2018/04/11 | 380 | 380 | 374 | 376 | 8,400 |
2018/04/10 | 381 | 381 | 378 | 380 | 1,400 |
2018/04/09 | 380 | 381 | 377 | 381 | 5,700 |
2018/04/06 | 382 | 384 | 379 | 379 | 3,400 |
2018/04/05 | 379 | 382 | 378 | 382 | 9,100 |
2018/04/04 | 380 | 380 | 377 | 378 | 3,600 |
2018/04/03 | 378 | 383 | 378 | 380 | 3,800 |
2018/04/02 | 383 | 385 | 381 | 381 | 7,100 |
2018/03/30 | 380 | 383 | 377 | 383 | 4,400 |
2018/03/29 | 381 | 382 | 379 | 380 | 2,500 |
2018/03/28 | 377 | 380 | 377 | 380 | 2,600 |
2018/03/27 | 380 | 380 | 376 | 376 | 5,500 |
2018/03/26 | 377 | 377 | 373 | 373 | 5,800 |
2018/03/23 | 379 | 379 | 374 | 374 | 11,800 |
2018/03/22 | 380 | 380 | 376 | 379 | 7,500 |
2018/03/20 | 380 | 384 | 377 | 377 | 8,000 |
2018/03/19 | 384 | 384 | 377 | 377 | 16,300 |
2018/03/16 | 383 | 383 | 377 | 379 | 8,200 |
2018/03/15 | 380 | 381 | 377 | 378 | 7,500 |
2018/03/14 | 385 | 385 | 377 | 379 | 23,900 |
2018/03/13 | 384 | 386 | 383 | 386 | 7,200 |
2018/03/12 | 387 | 390 | 383 | 384 | 14,900 |
2018/03/09 | 389 | 389 | 385 | 385 | 3,700 |
2018/03/08 | 390 | 391 | 386 | 386 | 8,700 |
2018/03/07 | 392 | 392 | 388 | 388 | 4,300 |
2018/03/06 | 388 | 393 | 387 | 387 | 9,800 |
2018/03/05 | 392 | 393 | 387 | 387 | 12,300 |
2018/03/02 | 382 | 391 | 382 | 390 | 14,400 |
2018/03/01 | 400 | 401 | 389 | 396 | 40,200 |
2018/02/28 | 400 | 400 | 396 | 398 | 13,700 |
2018/02/27 | 406 | 408 | 396 | 401 | 43,100 |
2018/02/26 | 390 | 399 | 389 | 396 | 33,400 |
2018/02/23 | 385 | 387 | 384 | 385 | 7,200 |
2018/02/22 | 382 | 385 | 378 | 382 | 15,300 |
2018/02/21 | 384 | 384 | 376 | 383 | 14,800 |
2018/02/20 | 387 | 387 | 378 | 380 | 17,400 |
2018/02/19 | 380 | 383 | 372 | 383 | 21,500 |
2018/02/16 | 362 | 367 | 360 | 367 | 12,800 |
2018/02/15 | 359 | 364 | 356 | 362 | 19,000 |
2018/02/14 | 370 | 373 | 358 | 358 | 44,700 |
2018/02/13 | 379 | 379 | 371 | 377 | 21,400 |
2018/02/09 | 363 | 377 | 363 | 377 | 19,300 |
2018/02/08 | 379 | 379 | 373 | 376 | 11,400 |
2018/02/07 | 379 | 383 | 367 | 372 | 25,800 |
2018/02/06 | 376 | 376 | 361 | 363 | 84,600 |
2018/02/05 | 393 | 393 | 386 | 389 | 22,400 |
2018/02/02 | 399 | 399 | 395 | 399 | 10,300 |
2018/02/01 | 392 | 399 | 392 | 399 | 18,400 |
2018/01/31 | 390 | 399 | 386 | 394 | 44,500 |
2018/01/30 | 402 | 404 | 396 | 398 | 24,400 |
2018/01/29 | 410 | 410 | 402 | 402 | 16,200 |
2018/01/26 | 409 | 409 | 404 | 405 | 17,700 |
2018/01/25 | 409 | 409 | 402 | 409 | 17,300 |
2018/01/24 | 410 | 412 | 405 | 406 | 29,300 |
2018/01/23 | 410 | 410 | 404 | 408 | 17,500 |
2018/01/22 | 399 | 408 | 399 | 403 | 26,900 |
2018/01/19 | 400 | 402 | 397 | 399 | 28,400 |
2018/01/18 | 417 | 419 | 400 | 404 | 60,000 |
2018/01/17 | 420 | 420 | 415 | 416 | 35,600 |
2018/01/16 | 418 | 419 | 412 | 418 | 103,900 |
2018/01/15 | 416 | 422 | 412 | 414 | 66,600 |
2018/01/12 | 415 | 418 | 412 | 414 | 49,300 |
2018/01/11 | 412 | 419 | 407 | 414 | 73,700 |
2018/01/10 | 396 | 425 | 395 | 413 | 200,000 |
2018/01/09 | 383 | 394 | 383 | 393 | 52,600 |
2018/01/05 | 385 | 389 | 385 | 385 | 16,000 |
2018/01/04 | 386 | 391 | 380 | 382 | 45,400 |