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 |
---|---|---|---|---|---|
2020/12/30 | 326 | 330 | 321 | 330 | 11,900 |
2020/12/29 | 350 | 350 | 323 | 326 | 56,200 |
2020/12/28 | 347 | 352 | 347 | 347 | 27,700 |
2020/12/25 | 350 | 353 | 345 | 347 | 15,500 |
2020/12/24 | 350 | 353 | 345 | 350 | 22,900 |
2020/12/23 | 348 | 354 | 344 | 354 | 17,200 |
2020/12/22 | 352 | 352 | 344 | 347 | 6,500 |
2020/12/21 | 355 | 356 | 349 | 352 | 27,400 |
2020/12/18 | 352 | 352 | 350 | 352 | 7,300 |
2020/12/17 | 342 | 353 | 337 | 352 | 40,000 |
2020/12/16 | 334 | 343 | 333 | 342 | 29,000 |
2020/12/15 | 330 | 333 | 327 | 333 | 21,100 |
2020/12/14 | 335 | 336 | 327 | 330 | 26,900 |
2020/12/11 | 331 | 334 | 331 | 334 | 3,500 |
2020/12/10 | 330 | 336 | 330 | 330 | 10,600 |
2020/12/09 | 333 | 336 | 332 | 333 | 3,700 |
2020/12/08 | 335 | 335 | 330 | 330 | 21,200 |
2020/12/07 | 341 | 343 | 336 | 336 | 13,300 |
2020/12/04 | 343 | 347 | 339 | 341 | 10,000 |
2020/12/03 | 343 | 343 | 340 | 343 | 2,600 |
2020/12/02 | 340 | 343 | 339 | 343 | 3,200 |
2020/12/01 | 338 | 349 | 337 | 340 | 12,800 |
2020/11/30 | 345 | 348 | 339 | 343 | 13,400 |
2020/11/27 | 336 | 343 | 335 | 343 | 10,100 |
2020/11/26 | 334 | 336 | 334 | 336 | 4,600 |
2020/11/25 | 337 | 337 | 330 | 332 | 16,700 |
2020/11/24 | 335 | 337 | 333 | 337 | 6,800 |
2020/11/20 | 330 | 335 | 329 | 335 | 15,400 |
2020/11/19 | 339 | 339 | 338 | 339 | 2,900 |
2020/11/18 | 342 | 342 | 334 | 339 | 8,300 |
2020/11/17 | 342 | 346 | 338 | 342 | 7,300 |
2020/11/16 | 344 | 345 | 335 | 342 | 23,400 |
2020/11/13 | 338 | 340 | 335 | 335 | 10,500 |
2020/11/12 | 345 | 346 | 345 | 345 | 3,300 |
2020/11/11 | 341 | 345 | 341 | 345 | 3,600 |
2020/11/10 | 340 | 345 | 338 | 345 | 12,200 |
2020/11/09 | 342 | 345 | 342 | 342 | 1,700 |
2020/11/06 | 345 | 345 | 343 | 344 | 1,700 |
2020/11/05 | 350 | 351 | 344 | 344 | 4,300 |
2020/11/04 | 348 | 350 | 345 | 350 | 5,100 |
2020/11/02 | 330 | 349 | 327 | 349 | 8,600 |
2020/10/30 | 346 | 347 | 328 | 328 | 11,800 |
2020/10/29 | 351 | 352 | 342 | 346 | 8,800 |
2020/10/28 | 344 | 355 | 344 | 355 | 9,400 |
2020/10/27 | 351 | 352 | 345 | 349 | 6,400 |
2020/10/26 | 353 | 354 | 351 | 353 | 4,000 |
2020/10/23 | 355 | 356 | 349 | 354 | 9,700 |
2020/10/22 | 355 | 355 | 351 | 355 | 2,400 |
2020/10/21 | 349 | 357 | 349 | 354 | 11,300 |
2020/10/20 | 345 | 349 | 342 | 349 | 3,600 |
2020/10/19 | 345 | 350 | 340 | 345 | 13,900 |
2020/10/16 | 345 | 347 | 344 | 345 | 15,000 |
2020/10/15 | 347 | 347 | 331 | 344 | 9,800 |
2020/10/14 | 349 | 350 | 348 | 348 | 3,700 |
2020/10/13 | 358 | 358 | 348 | 351 | 5,000 |
2020/10/12 | 360 | 360 | 353 | 357 | 6,800 |
2020/10/09 | 355 | 359 | 355 | 359 | 14,200 |
2020/10/08 | 354 | 355 | 354 | 354 | 4,400 |
2020/10/07 | 346 | 353 | 345 | 353 | 14,900 |
2020/10/06 | 337 | 345 | 337 | 345 | 19,600 |
2020/10/05 | 336 | 340 | 336 | 337 | 5,300 |
2020/10/02 | 341 | 341 | 333 | 336 | 7,900 |
2020/09/30 | 338 | 341 | 337 | 341 | 4,200 |
2020/09/29 | 333 | 335 | 332 | 335 | 10,900 |
2020/09/28 | 330 | 332 | 327 | 329 | 7,100 |
2020/09/25 | 327 | 327 | 325 | 327 | 5,500 |
2020/09/24 | 325 | 327 | 325 | 327 | 2,300 |
2020/09/23 | 329 | 329 | 323 | 327 | 7,000 |
2020/09/18 | 324 | 329 | 324 | 329 | 7,700 |
2020/09/17 | 327 | 327 | 320 | 324 | 16,700 |
2020/09/16 | 327 | 329 | 325 | 327 | 3,100 |
2020/09/15 | 326 | 327 | 324 | 327 | 2,200 |
2020/09/14 | 322 | 323 | 321 | 323 | 6,700 |
2020/09/11 | 318 | 321 | 317 | 320 | 3,800 |
2020/09/10 | 317 | 320 | 315 | 318 | 1,700 |
2020/09/09 | 317 | 320 | 317 | 317 | 3,600 |
2020/09/08 | 315 | 320 | 312 | 317 | 8,500 |
2020/09/07 | 315 | 315 | 310 | 311 | 3,000 |
2020/09/04 | 309 | 315 | 307 | 307 | 3,700 |
2020/09/03 | 315 | 315 | 309 | 315 | 6,600 |
2020/09/02 | 307 | 310 | 307 | 309 | 4,500 |
2020/09/01 | 309 | 309 | 306 | 307 | 2,700 |
2020/08/31 | 305 | 309 | 305 | 309 | 2,000 |
2020/08/28 | 315 | 315 | 308 | 308 | 4,200 |
2020/08/27 | 316 | 316 | 309 | 311 | 4,800 |
2020/08/26 | 315 | 315 | 309 | 313 | 10,000 |
2020/08/25 | 302 | 309 | 298 | 309 | 15,800 |
2020/08/24 | 300 | 303 | 288 | 297 | 10,800 |
2020/08/21 | 294 | 298 | 294 | 295 | 1,500 |
2020/08/20 | 298 | 298 | 296 | 296 | 1,200 |
2020/08/19 | 293 | 300 | 290 | 297 | 6,600 |
2020/08/18 | 287 | 292 | 287 | 292 | 4,400 |
2020/08/17 | 290 | 292 | 289 | 289 | 2,900 |
2020/08/14 | 297 | 297 | 291 | 292 | 1,000 |
2020/08/13 | 292 | 293 | 289 | 291 | 2,900 |
2020/08/12 | 288 | 290 | 285 | 289 | 8,000 |
2020/08/11 | 297 | 297 | 291 | 291 | 5,400 |
2020/08/07 | 290 | 293 | 289 | 289 | 1,500 |
2020/08/06 | 296 | 296 | 296 | 296 | 500 |
2020/08/05 | 292 | 293 | 285 | 292 | 2,500 |
2020/08/04 | 290 | 290 | 284 | 289 | 6,900 |
2020/08/03 | 286 | 297 | 286 | 288 | 2,600 |
2020/07/31 | 293 | 294 | 285 | 285 | 3,000 |
2020/07/30 | 300 | 301 | 296 | 301 | 6,500 |
2020/07/29 | 305 | 305 | 286 | 300 | 5,300 |
2020/07/28 | 307 | 309 | 294 | 309 | 6,800 |
2020/07/27 | 309 | 309 | 300 | 303 | 5,700 |
2020/07/22 | 312 | 312 | 301 | 301 | 11,600 |
2020/07/21 | 285 | 295 | 285 | 295 | 9,700 |
2020/07/20 | 282 | 283 | 280 | 281 | 3,700 |
2020/07/17 | 280 | 280 | 277 | 280 | 1,200 |
2020/07/16 | 274 | 284 | 274 | 282 | 6,200 |
2020/07/15 | 273 | 273 | 269 | 273 | 4,100 |
2020/07/14 | 269 | 274 | 269 | 271 | 3,600 |
2020/07/13 | 270 | 273 | 270 | 272 | 1,000 |
2020/07/10 | 268 | 276 | 268 | 270 | 2,300 |
2020/07/09 | 283 | 283 | 268 | 268 | 10,500 |
2020/07/08 | 288 | 290 | 274 | 275 | 8,600 |
2020/07/07 | 295 | 295 | 288 | 289 | 3,200 |
2020/07/06 | 285 | 295 | 283 | 295 | 2,800 |
2020/07/03 | 285 | 295 | 285 | 289 | 3,300 |
2020/07/02 | 299 | 299 | 289 | 289 | 7,200 |
2020/07/01 | 295 | 299 | 295 | 295 | 1,800 |
2020/06/30 | 296 | 299 | 289 | 295 | 7,800 |
2020/06/29 | 299 | 306 | 296 | 296 | 5,000 |
2020/06/26 | 312 | 312 | 302 | 307 | 8,000 |
2020/06/25 | 300 | 309 | 300 | 304 | 4,400 |
2020/06/24 | 310 | 311 | 308 | 310 | 4,300 |
2020/06/23 | 309 | 310 | 304 | 310 | 2,400 |
2020/06/22 | 295 | 309 | 295 | 309 | 21,200 |
2020/06/19 | 293 | 298 | 290 | 295 | 9,500 |
2020/06/18 | 290 | 291 | 286 | 289 | 4,400 |
2020/06/17 | 287 | 292 | 287 | 290 | 700 |
2020/06/16 | 287 | 290 | 285 | 287 | 5,600 |
2020/06/15 | 285 | 288 | 285 | 288 | 1,000 |
2020/06/12 | 275 | 295 | 275 | 287 | 7,100 |
2020/06/11 | 294 | 300 | 290 | 290 | 7,400 |
2020/06/10 | 293 | 301 | 290 | 294 | 12,200 |
2020/06/09 | 290 | 295 | 285 | 295 | 25,600 |
2020/06/08 | 280 | 293 | 279 | 293 | 34,200 |
2020/06/05 | 275 | 280 | 273 | 277 | 4,600 |
2020/06/04 | 280 | 282 | 275 | 275 | 3,800 |
2020/06/03 | 280 | 282 | 277 | 277 | 2,000 |
2020/06/02 | 276 | 280 | 276 | 277 | 2,900 |
2020/06/01 | 279 | 284 | 275 | 275 | 11,300 |
2020/05/29 | 278 | 280 | 277 | 279 | 1,600 |
2020/05/28 | 285 | 285 | 279 | 280 | 5,100 |
2020/05/27 | 288 | 290 | 275 | 285 | 7,500 |
2020/05/26 | 269 | 293 | 268 | 286 | 24,900 |
2020/05/25 | 269 | 269 | 259 | 265 | 14,800 |
2020/05/22 | 259 | 261 | 257 | 258 | 8,000 |
2020/05/21 | 258 | 260 | 254 | 259 | 1,600 |
2020/05/20 | 254 | 258 | 252 | 257 | 3,600 |
2020/05/19 | 259 | 259 | 251 | 252 | 5,000 |
2020/05/18 | 262 | 262 | 251 | 252 | 1,900 |
2020/05/15 | 245 | 250 | 242 | 248 | 17,800 |
2020/05/14 | 259 | 261 | 258 | 261 | 5,400 |
2020/05/13 | 255 | 261 | 255 | 258 | 7,000 |
2020/05/12 | 265 | 265 | 256 | 256 | 6,500 |
2020/05/11 | 260 | 262 | 258 | 262 | 11,300 |
2020/05/08 | 259 | 260 | 257 | 260 | 27,000 |
2020/05/07 | 256 | 258 | 252 | 258 | 3,500 |
2020/05/01 | 261 | 265 | 252 | 257 | 4,800 |
2020/04/30 | 263 | 266 | 263 | 265 | 5,900 |
2020/04/28 | 265 | 265 | 259 | 260 | 13,100 |
2020/04/27 | 270 | 270 | 252 | 259 | 18,900 |
2020/04/24 | 245 | 245 | 240 | 243 | 13,000 |
2020/04/23 | 234 | 241 | 232 | 239 | 8,600 |
2020/04/22 | 244 | 246 | 225 | 232 | 11,400 |
2020/04/21 | 244 | 245 | 243 | 245 | 1,700 |
2020/04/20 | 246 | 248 | 245 | 248 | 4,200 |
2020/04/17 | 238 | 256 | 235 | 240 | 7,900 |
2020/04/16 | 240 | 240 | 234 | 237 | 1,100 |
2020/04/15 | 238 | 243 | 238 | 240 | 2,400 |
2020/04/14 | 246 | 248 | 235 | 245 | 4,100 |
2020/04/13 | 246 | 246 | 233 | 240 | 1,600 |
2020/04/10 | 239 | 241 | 235 | 241 | 4,500 |
2020/04/09 | 239 | 239 | 237 | 239 | 14,200 |
2020/04/08 | 243 | 243 | 230 | 239 | 7,300 |
2020/04/07 | 230 | 248 | 230 | 240 | 6,000 |
2020/04/06 | 231 | 232 | 220 | 230 | 4,700 |
2020/04/03 | 238 | 242 | 222 | 223 | 15,000 |
2020/04/02 | 252 | 252 | 228 | 235 | 16,500 |
2020/04/01 | 267 | 267 | 248 | 248 | 3,500 |
2020/03/31 | 281 | 281 | 252 | 254 | 6,500 |
2020/03/30 | 250 | 251 | 249 | 249 | 3,600 |
2020/03/27 | 259 | 263 | 251 | 260 | 16,300 |
2020/03/26 | 250 | 250 | 242 | 248 | 6,900 |
2020/03/25 | 249 | 250 | 233 | 246 | 12,400 |
2020/03/24 | 216 | 229 | 216 | 226 | 8,600 |
2020/03/23 | 215 | 221 | 208 | 214 | 4,500 |
2020/03/19 | 233 | 233 | 213 | 214 | 7,400 |
2020/03/18 | 216 | 235 | 209 | 235 | 11,600 |
2020/03/17 | 204 | 219 | 201 | 205 | 19,000 |
2020/03/16 | 229 | 230 | 216 | 221 | 14,100 |
2020/03/13 | 204 | 211 | 204 | 211 | 36,400 |
2020/03/12 | 236 | 236 | 210 | 223 | 48,900 |
2020/03/11 | 254 | 254 | 242 | 244 | 6,900 |
2020/03/10 | 218 | 281 | 207 | 260 | 42,000 |
2020/03/09 | 260 | 270 | 249 | 250 | 33,200 |
2020/03/06 | 297 | 297 | 275 | 277 | 6,800 |
2020/03/05 | 281 | 291 | 281 | 289 | 11,400 |
2020/03/04 | 291 | 295 | 286 | 286 | 5,700 |
2020/03/03 | 303 | 303 | 285 | 287 | 6,500 |
2020/03/02 | 264 | 295 | 264 | 287 | 23,100 |
2020/02/28 | 296 | 299 | 265 | 280 | 34,600 |
2020/02/27 | 315 | 319 | 309 | 310 | 6,400 |
2020/02/26 | 320 | 322 | 310 | 310 | 20,500 |
2020/02/25 | 323 | 323 | 320 | 320 | 13,500 |
2020/02/21 | 330 | 330 | 327 | 328 | 3,200 |
2020/02/20 | 328 | 330 | 325 | 329 | 6,500 |
2020/02/19 | 323 | 329 | 323 | 329 | 2,600 |
2020/02/18 | 326 | 327 | 321 | 323 | 8,900 |
2020/02/17 | 333 | 333 | 325 | 329 | 21,300 |
2020/02/14 | 340 | 343 | 333 | 334 | 26,400 |
2020/02/13 | 346 | 347 | 344 | 347 | 18,200 |
2020/02/12 | 345 | 345 | 340 | 343 | 6,700 |
2020/02/10 | 342 | 342 | 333 | 342 | 12,100 |
2020/02/07 | 341 | 342 | 339 | 342 | 9,300 |
2020/02/06 | 345 | 355 | 340 | 341 | 32,200 |
2020/02/05 | 339 | 344 | 338 | 343 | 15,500 |
2020/02/04 | 338 | 339 | 335 | 339 | 7,200 |
2020/02/03 | 331 | 338 | 331 | 337 | 10,500 |
2020/01/31 | 336 | 341 | 336 | 341 | 6,100 |
2020/01/30 | 340 | 343 | 338 | 341 | 16,400 |
2020/01/29 | 340 | 343 | 340 | 341 | 12,100 |
2020/01/28 | 342 | 345 | 334 | 340 | 21,200 |
2020/01/27 | 359 | 382 | 339 | 342 | 86,000 |
2020/01/24 | 339 | 351 | 339 | 351 | 20,300 |
2020/01/23 | 338 | 349 | 336 | 338 | 11,000 |
2020/01/22 | 339 | 343 | 339 | 340 | 5,600 |
2020/01/21 | 340 | 340 | 338 | 338 | 4,400 |
2020/01/20 | 340 | 341 | 339 | 340 | 4,900 |
2020/01/17 | 345 | 347 | 339 | 340 | 7,000 |
2020/01/16 | 341 | 341 | 339 | 340 | 7,900 |
2020/01/15 | 343 | 345 | 341 | 343 | 4,800 |
2020/01/14 | 347 | 347 | 340 | 347 | 11,400 |
2020/01/10 | 344 | 354 | 342 | 347 | 23,400 |
2020/01/09 | 338 | 345 | 338 | 342 | 14,600 |
2020/01/08 | 342 | 342 | 336 | 336 | 16,000 |
2020/01/07 | 344 | 349 | 343 | 345 | 19,600 |
2020/01/06 | 349 | 355 | 343 | 351 | 17,400 |