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 |
---|---|---|---|---|---|
2019/12/30 | 364 | 364 | 349 | 356 | 34,000 |
2019/12/27 | 361 | 368 | 354 | 359 | 74,900 |
2019/12/26 | 379 | 382 | 378 | 382 | 35,700 |
2019/12/25 | 374 | 378 | 374 | 377 | 28,600 |
2019/12/24 | 371 | 373 | 369 | 373 | 12,900 |
2019/12/23 | 372 | 375 | 370 | 370 | 21,600 |
2019/12/20 | 371 | 372 | 370 | 372 | 11,900 |
2019/12/19 | 373 | 373 | 369 | 371 | 11,400 |
2019/12/18 | 375 | 375 | 370 | 373 | 21,100 |
2019/12/17 | 374 | 374 | 370 | 374 | 11,400 |
2019/12/16 | 375 | 375 | 373 | 374 | 2,700 |
2019/12/13 | 375 | 376 | 370 | 373 | 7,700 |
2019/12/12 | 378 | 378 | 365 | 372 | 13,100 |
2019/12/11 | 376 | 378 | 375 | 378 | 2,700 |
2019/12/10 | 378 | 378 | 375 | 378 | 6,500 |
2019/12/09 | 376 | 378 | 373 | 377 | 7,800 |
2019/12/06 | 373 | 378 | 372 | 378 | 13,000 |
2019/12/05 | 372 | 375 | 372 | 374 | 10,000 |
2019/12/04 | 375 | 376 | 372 | 372 | 8,900 |
2019/12/03 | 373 | 374 | 371 | 371 | 8,500 |
2019/12/02 | 374 | 375 | 373 | 375 | 17,300 |
2019/11/29 | 375 | 375 | 371 | 375 | 9,300 |
2019/11/28 | 368 | 373 | 368 | 373 | 9,200 |
2019/11/27 | 374 | 374 | 368 | 368 | 15,000 |
2019/11/26 | 372 | 375 | 370 | 375 | 9,200 |
2019/11/25 | 366 | 371 | 366 | 370 | 7,700 |
2019/11/22 | 370 | 370 | 365 | 366 | 8,000 |
2019/11/21 | 372 | 372 | 364 | 367 | 6,800 |
2019/11/20 | 371 | 373 | 368 | 372 | 4,400 |
2019/11/19 | 368 | 373 | 368 | 373 | 7,900 |
2019/11/18 | 377 | 377 | 357 | 368 | 26,800 |
2019/11/15 | 370 | 377 | 368 | 373 | 9,600 |
2019/11/14 | 375 | 376 | 371 | 375 | 7,900 |
2019/11/13 | 375 | 376 | 371 | 371 | 8,900 |
2019/11/12 | 378 | 381 | 375 | 378 | 42,500 |
2019/11/11 | 367 | 368 | 364 | 365 | 13,700 |
2019/11/08 | 367 | 372 | 367 | 367 | 16,600 |
2019/11/07 | 368 | 370 | 367 | 367 | 7,600 |
2019/11/06 | 369 | 370 | 365 | 366 | 31,700 |
2019/11/05 | 360 | 370 | 360 | 369 | 43,900 |
2019/11/01 | 355 | 356 | 351 | 356 | 19,100 |
2019/10/31 | 350 | 355 | 350 | 355 | 13,200 |
2019/10/30 | 349 | 350 | 345 | 349 | 7,800 |
2019/10/29 | 349 | 351 | 347 | 348 | 10,000 |
2019/10/28 | 346 | 348 | 345 | 348 | 8,500 |
2019/10/25 | 343 | 347 | 342 | 344 | 7,600 |
2019/10/24 | 343 | 345 | 336 | 341 | 16,200 |
2019/10/23 | 345 | 349 | 343 | 345 | 12,800 |
2019/10/21 | 337 | 350 | 337 | 346 | 34,600 |
2019/10/18 | 334 | 337 | 334 | 337 | 4,000 |
2019/10/17 | 333 | 334 | 331 | 332 | 3,400 |
2019/10/16 | 335 | 335 | 332 | 333 | 8,900 |
2019/10/15 | 330 | 332 | 329 | 332 | 8,200 |
2019/10/11 | 329 | 331 | 325 | 329 | 12,900 |
2019/10/10 | 333 | 333 | 326 | 329 | 13,100 |
2019/10/09 | 331 | 331 | 327 | 329 | 7,300 |
2019/10/08 | 328 | 335 | 327 | 331 | 18,500 |
2019/10/07 | 334 | 334 | 328 | 330 | 14,300 |
2019/10/04 | 333 | 335 | 331 | 334 | 3,400 |
2019/10/03 | 338 | 339 | 331 | 335 | 15,100 |
2019/10/02 | 337 | 339 | 335 | 339 | 10,700 |
2019/10/01 | 335 | 337 | 334 | 337 | 7,600 |
2019/09/30 | 336 | 336 | 330 | 330 | 8,200 |
2019/09/27 | 339 | 339 | 330 | 334 | 36,200 |
2019/09/26 | 327 | 339 | 324 | 339 | 56,600 |
2019/09/25 | 328 | 328 | 322 | 324 | 6,000 |
2019/09/24 | 318 | 325 | 318 | 325 | 11,700 |
2019/09/20 | 319 | 319 | 316 | 316 | 3,000 |
2019/09/19 | 319 | 320 | 316 | 318 | 3,100 |
2019/09/18 | 316 | 319 | 316 | 316 | 2,700 |
2019/09/17 | 318 | 320 | 316 | 316 | 4,300 |
2019/09/13 | 316 | 318 | 315 | 317 | 11,500 |
2019/09/12 | 317 | 317 | 315 | 316 | 3,400 |
2019/09/11 | 312 | 315 | 312 | 315 | 7,300 |
2019/09/10 | 314 | 316 | 312 | 312 | 16,300 |
2019/09/09 | 314 | 316 | 313 | 314 | 8,900 |
2019/09/06 | 315 | 316 | 314 | 314 | 1,600 |
2019/09/05 | 315 | 316 | 314 | 316 | 2,300 |
2019/09/04 | 316 | 317 | 313 | 315 | 8,900 |
2019/09/03 | 320 | 320 | 316 | 317 | 3,900 |
2019/09/02 | 316 | 317 | 314 | 317 | 6,500 |
2019/08/30 | 316 | 316 | 315 | 315 | 2,600 |
2019/08/29 | 313 | 316 | 312 | 312 | 6,000 |
2019/08/28 | 315 | 316 | 313 | 314 | 4,100 |
2019/08/27 | 319 | 320 | 315 | 317 | 3,800 |
2019/08/26 | 318 | 322 | 311 | 312 | 15,300 |
2019/08/23 | 326 | 327 | 316 | 318 | 13,900 |
2019/08/22 | 326 | 328 | 324 | 325 | 7,100 |
2019/08/21 | 327 | 329 | 324 | 325 | 6,700 |
2019/08/20 | 327 | 331 | 323 | 324 | 22,400 |
2019/08/19 | 323 | 327 | 322 | 326 | 6,700 |
2019/08/16 | 323 | 327 | 322 | 323 | 10,700 |
2019/08/15 | 325 | 327 | 322 | 323 | 22,700 |
2019/08/14 | 329 | 336 | 324 | 335 | 22,500 |
2019/08/13 | 324 | 327 | 320 | 323 | 13,500 |
2019/08/09 | 325 | 332 | 325 | 325 | 36,800 |
2019/08/08 | 318 | 323 | 318 | 322 | 19,800 |
2019/08/07 | 319 | 320 | 312 | 320 | 21,300 |
2019/08/06 | 310 | 315 | 303 | 314 | 27,400 |
2019/08/05 | 318 | 335 | 313 | 321 | 94,700 |
2019/08/02 | 319 | 325 | 316 | 317 | 54,900 |
2019/08/01 | 333 | 334 | 322 | 325 | 104,700 |
2019/07/31 | 348 | 350 | 335 | 342 | 293,200 |
2019/07/30 | 330 | 393 | 330 | 366 | 2,350,800 |
2019/07/29 | 308 | 315 | 308 | 314 | 21,000 |
2019/07/26 | 307 | 309 | 304 | 309 | 6,000 |
2019/07/25 | 300 | 306 | 300 | 305 | 16,100 |
2019/07/24 | 305 | 308 | 305 | 307 | 13,300 |
2019/07/23 | 307 | 309 | 302 | 308 | 10,800 |
2019/07/22 | 308 | 309 | 306 | 309 | 14,000 |
2019/07/19 | 305 | 307 | 304 | 306 | 4,400 |
2019/07/18 | 307 | 309 | 304 | 304 | 9,300 |
2019/07/17 | 306 | 309 | 304 | 307 | 15,200 |
2019/07/16 | 308 | 310 | 305 | 308 | 5,400 |
2019/07/12 | 299 | 311 | 299 | 308 | 29,800 |
2019/07/11 | 299 | 301 | 298 | 300 | 5,400 |
2019/07/10 | 302 | 304 | 297 | 299 | 14,900 |
2019/07/09 | 301 | 303 | 299 | 301 | 14,700 |
2019/07/08 | 297 | 298 | 294 | 298 | 10,100 |
2019/07/05 | 292 | 299 | 292 | 298 | 18,400 |
2019/07/04 | 301 | 304 | 298 | 300 | 6,600 |
2019/07/03 | 306 | 307 | 302 | 302 | 5,700 |
2019/07/02 | 305 | 312 | 296 | 305 | 69,400 |
2019/07/01 | 297 | 305 | 296 | 303 | 40,200 |
2019/06/28 | 293 | 297 | 291 | 297 | 16,100 |
2019/06/27 | 294 | 294 | 288 | 293 | 16,000 |
2019/06/26 | 290 | 294 | 290 | 294 | 7,100 |
2019/06/25 | 293 | 294 | 290 | 292 | 11,600 |
2019/06/24 | 291 | 292 | 290 | 290 | 7,900 |
2019/06/21 | 292 | 292 | 290 | 291 | 2,200 |
2019/06/20 | 289 | 292 | 289 | 292 | 8,400 |
2019/06/19 | 291 | 292 | 289 | 292 | 4,900 |
2019/06/18 | 293 | 293 | 290 | 290 | 5,500 |
2019/06/17 | 298 | 298 | 292 | 292 | 14,300 |
2019/06/14 | 292 | 298 | 290 | 297 | 35,200 |
2019/06/13 | 290 | 291 | 290 | 290 | 1,900 |
2019/06/12 | 288 | 291 | 288 | 290 | 9,900 |
2019/06/11 | 290 | 290 | 288 | 288 | 3,100 |
2019/06/10 | 287 | 291 | 287 | 290 | 5,600 |
2019/06/07 | 290 | 290 | 289 | 290 | 1,600 |
2019/06/06 | 288 | 290 | 288 | 290 | 600 |
2019/06/05 | 289 | 290 | 289 | 290 | 1,600 |
2019/06/04 | 287 | 290 | 286 | 288 | 1,500 |
2019/06/03 | 288 | 290 | 286 | 286 | 4,900 |
2019/05/31 | 289 | 290 | 288 | 288 | 3,300 |
2019/05/30 | 293 | 296 | 289 | 292 | 4,900 |
2019/05/29 | 290 | 299 | 290 | 293 | 17,000 |
2019/05/28 | 293 | 293 | 290 | 290 | 3,400 |
2019/05/27 | 293 | 293 | 289 | 293 | 2,800 |
2019/05/24 | 291 | 292 | 288 | 291 | 5,300 |
2019/05/23 | 289 | 292 | 289 | 290 | 3,300 |
2019/05/22 | 290 | 291 | 288 | 291 | 6,900 |
2019/05/21 | 289 | 289 | 285 | 288 | 10,800 |
2019/05/20 | 293 | 293 | 287 | 289 | 12,500 |
2019/05/17 | 292 | 294 | 287 | 287 | 14,600 |
2019/05/16 | 287 | 293 | 287 | 290 | 8,100 |
2019/05/15 | 292 | 294 | 289 | 291 | 7,900 |
2019/05/14 | 286 | 294 | 286 | 289 | 11,700 |
2019/05/13 | 293 | 299 | 290 | 295 | 8,100 |
2019/05/10 | 293 | 296 | 293 | 293 | 3,200 |
2019/05/09 | 295 | 295 | 293 | 293 | 1,300 |
2019/05/08 | 294 | 296 | 291 | 294 | 8,200 |
2019/05/07 | 300 | 302 | 293 | 300 | 35,900 |
2019/04/26 | 298 | 300 | 293 | 295 | 13,800 |
2019/04/25 | 299 | 299 | 292 | 296 | 13,200 |
2019/04/24 | 294 | 295 | 293 | 293 | 4,200 |
2019/04/23 | 293 | 293 | 290 | 293 | 2,800 |
2019/04/22 | 291 | 293 | 290 | 290 | 4,100 |
2019/04/19 | 291 | 291 | 288 | 289 | 4,300 |
2019/04/18 | 292 | 292 | 288 | 289 | 12,500 |
2019/04/17 | 290 | 293 | 290 | 291 | 9,100 |
2019/04/16 | 291 | 293 | 289 | 290 | 7,500 |
2019/04/15 | 294 | 294 | 290 | 290 | 10,100 |
2019/04/12 | 294 | 296 | 290 | 290 | 5,200 |
2019/04/11 | 294 | 295 | 292 | 294 | 2,200 |
2019/04/10 | 297 | 297 | 293 | 294 | 6,200 |
2019/04/09 | 294 | 298 | 293 | 297 | 9,000 |
2019/04/08 | 295 | 295 | 291 | 295 | 6,700 |
2019/04/05 | 294 | 295 | 289 | 295 | 12,700 |
2019/04/04 | 295 | 298 | 292 | 293 | 11,700 |
2019/04/03 | 299 | 303 | 288 | 295 | 39,400 |
2019/04/02 | 299 | 299 | 295 | 296 | 28,700 |
2019/04/01 | 298 | 299 | 297 | 299 | 6,600 |
2019/03/29 | 297 | 297 | 292 | 297 | 9,900 |
2019/03/28 | 293 | 297 | 291 | 297 | 11,100 |
2019/03/27 | 297 | 297 | 291 | 295 | 10,200 |
2019/03/26 | 300 | 301 | 293 | 294 | 13,000 |
2019/03/25 | 295 | 299 | 290 | 290 | 22,300 |
2019/03/22 | 300 | 301 | 296 | 298 | 5,200 |
2019/03/20 | 297 | 301 | 296 | 300 | 7,700 |
2019/03/19 | 299 | 299 | 294 | 295 | 8,600 |
2019/03/18 | 297 | 300 | 295 | 297 | 3,800 |
2019/03/15 | 301 | 301 | 295 | 295 | 14,600 |
2019/03/14 | 304 | 305 | 301 | 302 | 3,100 |
2019/03/13 | 302 | 303 | 299 | 301 | 3,400 |
2019/03/12 | 301 | 303 | 298 | 302 | 8,400 |
2019/03/11 | 304 | 306 | 299 | 299 | 19,600 |
2019/03/08 | 307 | 309 | 303 | 305 | 5,400 |
2019/03/07 | 315 | 315 | 307 | 307 | 10,100 |
2019/03/06 | 314 | 314 | 308 | 310 | 7,300 |
2019/03/05 | 310 | 313 | 310 | 312 | 4,400 |
2019/03/04 | 308 | 311 | 308 | 311 | 9,400 |
2019/03/01 | 307 | 312 | 306 | 312 | 6,600 |
2019/02/28 | 306 | 308 | 305 | 307 | 6,000 |
2019/02/27 | 309 | 310 | 304 | 306 | 13,500 |
2019/02/26 | 316 | 316 | 303 | 305 | 17,600 |
2019/02/25 | 314 | 315 | 312 | 313 | 4,200 |
2019/02/22 | 312 | 314 | 312 | 312 | 2,700 |
2019/02/21 | 314 | 316 | 313 | 314 | 3,000 |
2019/02/20 | 314 | 323 | 309 | 315 | 25,800 |
2019/02/19 | 315 | 318 | 315 | 315 | 8,700 |
2019/02/18 | 317 | 317 | 314 | 317 | 3,300 |
2019/02/15 | 316 | 318 | 313 | 316 | 2,900 |
2019/02/14 | 318 | 321 | 315 | 315 | 5,800 |
2019/02/13 | 322 | 322 | 314 | 321 | 9,000 |
2019/02/12 | 315 | 317 | 311 | 314 | 6,200 |
2019/02/08 | 318 | 318 | 312 | 316 | 9,200 |
2019/02/07 | 320 | 322 | 318 | 318 | 6,400 |
2019/02/06 | 320 | 324 | 317 | 324 | 10,700 |
2019/02/05 | 323 | 323 | 318 | 318 | 4,800 |
2019/02/04 | 318 | 320 | 315 | 317 | 8,900 |
2019/02/01 | 319 | 321 | 319 | 321 | 600 |
2019/01/31 | 321 | 324 | 318 | 320 | 3,800 |
2019/01/30 | 324 | 324 | 318 | 319 | 3,400 |
2019/01/29 | 323 | 324 | 320 | 320 | 3,900 |
2019/01/28 | 326 | 326 | 320 | 322 | 10,600 |
2019/01/25 | 321 | 322 | 318 | 321 | 5,400 |
2019/01/24 | 324 | 324 | 316 | 316 | 5,400 |
2019/01/23 | 324 | 324 | 313 | 321 | 7,200 |
2019/01/22 | 324 | 327 | 320 | 320 | 4,500 |
2019/01/21 | 328 | 328 | 323 | 324 | 6,800 |
2019/01/18 | 319 | 326 | 319 | 323 | 3,900 |
2019/01/17 | 315 | 324 | 315 | 320 | 4,400 |
2019/01/16 | 315 | 318 | 314 | 314 | 13,400 |
2019/01/15 | 320 | 323 | 315 | 315 | 14,400 |
2019/01/11 | 325 | 326 | 323 | 323 | 6,900 |
2019/01/10 | 327 | 329 | 324 | 329 | 12,000 |
2019/01/09 | 333 | 333 | 326 | 328 | 23,900 |
2019/01/08 | 326 | 335 | 320 | 331 | 11,600 |
2019/01/07 | 331 | 331 | 327 | 327 | 4,600 |
2019/01/04 | 319 | 324 | 319 | 321 | 4,500 |