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 |
---|---|---|---|---|---|
2021/12/30 | 348 | 349 | 345 | 346 | 14,200 |
2021/12/29 | 343 | 354 | 340 | 348 | 31,400 |
2021/12/28 | 372 | 374 | 368 | 370 | 24,600 |
2021/12/27 | 373 | 374 | 361 | 372 | 25,400 |
2021/12/24 | 373 | 374 | 371 | 374 | 12,700 |
2021/12/23 | 371 | 375 | 371 | 374 | 10,800 |
2021/12/22 | 375 | 375 | 369 | 375 | 6,300 |
2021/12/21 | 375 | 376 | 371 | 372 | 4,400 |
2021/12/20 | 377 | 378 | 360 | 377 | 10,000 |
2021/12/17 | 377 | 377 | 374 | 377 | 4,300 |
2021/12/16 | 372 | 377 | 372 | 377 | 6,700 |
2021/12/15 | 372 | 375 | 372 | 372 | 3,100 |
2021/12/14 | 372 | 377 | 371 | 372 | 8,600 |
2021/12/13 | 373 | 375 | 372 | 372 | 6,000 |
2021/12/10 | 374 | 377 | 372 | 373 | 2,300 |
2021/12/09 | 376 | 376 | 372 | 374 | 2,300 |
2021/12/08 | 377 | 378 | 375 | 375 | 1,900 |
2021/12/07 | 374 | 377 | 373 | 377 | 6,100 |
2021/12/06 | 374 | 375 | 372 | 374 | 3,500 |
2021/12/03 | 364 | 380 | 364 | 375 | 10,000 |
2021/12/02 | 365 | 373 | 362 | 362 | 5,500 |
2021/12/01 | 366 | 375 | 364 | 366 | 12,900 |
2021/11/30 | 366 | 386 | 366 | 368 | 23,100 |
2021/11/29 | 375 | 375 | 370 | 370 | 21,100 |
2021/11/26 | 386 | 386 | 377 | 380 | 10,600 |
2021/11/25 | 386 | 386 | 384 | 385 | 8,400 |
2021/11/24 | 383 | 384 | 381 | 384 | 4,600 |
2021/11/22 | 385 | 385 | 376 | 381 | 5,700 |
2021/11/19 | 376 | 380 | 375 | 375 | 3,500 |
2021/11/18 | 376 | 378 | 376 | 376 | 2,000 |
2021/11/17 | 379 | 384 | 376 | 376 | 7,000 |
2021/11/16 | 384 | 386 | 378 | 383 | 8,100 |
2021/11/15 | 378 | 383 | 378 | 383 | 18,200 |
2021/11/12 | 369 | 378 | 369 | 374 | 12,600 |
2021/11/11 | 368 | 372 | 366 | 369 | 6,500 |
2021/11/10 | 369 | 373 | 365 | 367 | 6,300 |
2021/11/09 | 379 | 379 | 369 | 369 | 8,300 |
2021/11/08 | 376 | 378 | 375 | 378 | 2,400 |
2021/11/05 | 373 | 377 | 373 | 374 | 3,500 |
2021/11/04 | 375 | 379 | 371 | 373 | 13,400 |
2021/11/02 | 371 | 377 | 370 | 374 | 33,800 |
2021/11/01 | 369 | 371 | 365 | 369 | 18,700 |
2021/10/29 | 363 | 370 | 363 | 369 | 5,200 |
2021/10/28 | 364 | 370 | 364 | 364 | 3,700 |
2021/10/27 | 370 | 370 | 366 | 366 | 3,500 |
2021/10/26 | 369 | 370 | 369 | 369 | 3,300 |
2021/10/25 | 370 | 370 | 366 | 369 | 6,200 |
2021/10/22 | 366 | 368 | 363 | 368 | 5,500 |
2021/10/21 | 369 | 369 | 367 | 367 | 2,000 |
2021/10/20 | 367 | 369 | 366 | 369 | 2,400 |
2021/10/19 | 367 | 371 | 367 | 368 | 4,400 |
2021/10/18 | 364 | 367 | 364 | 364 | 2,100 |
2021/10/15 | 367 | 367 | 363 | 363 | 2,400 |
2021/10/14 | 365 | 366 | 362 | 363 | 3,200 |
2021/10/13 | 369 | 369 | 365 | 365 | 5,300 |
2021/10/12 | 371 | 371 | 367 | 371 | 4,900 |
2021/10/11 | 368 | 374 | 368 | 371 | 5,000 |
2021/10/08 | 365 | 375 | 365 | 371 | 11,200 |
2021/10/07 | 373 | 373 | 368 | 369 | 5,500 |
2021/10/06 | 373 | 375 | 373 | 373 | 3,100 |
2021/10/05 | 370 | 374 | 368 | 373 | 6,500 |
2021/10/04 | 370 | 377 | 369 | 376 | 7,400 |
2021/10/01 | 370 | 371 | 368 | 370 | 3,400 |
2021/09/30 | 376 | 378 | 373 | 373 | 8,800 |
2021/09/29 | 375 | 376 | 372 | 374 | 10,600 |
2021/09/28 | 375 | 375 | 368 | 375 | 9,000 |
2021/09/27 | 368 | 370 | 368 | 370 | 7,900 |
2021/09/24 | 365 | 367 | 362 | 367 | 6,700 |
2021/09/22 | 352 | 358 | 352 | 358 | 9,000 |
2021/09/21 | 352 | 359 | 351 | 359 | 9,300 |
2021/09/17 | 367 | 368 | 363 | 366 | 5,500 |
2021/09/16 | 374 | 375 | 369 | 369 | 7,900 |
2021/09/15 | 372 | 379 | 370 | 373 | 9,000 |
2021/09/14 | 363 | 374 | 363 | 374 | 17,400 |
2021/09/13 | 362 | 365 | 361 | 365 | 6,800 |
2021/09/10 | 361 | 364 | 361 | 362 | 5,700 |
2021/09/09 | 364 | 364 | 360 | 361 | 1,700 |
2021/09/08 | 364 | 364 | 360 | 364 | 5,200 |
2021/09/07 | 362 | 364 | 362 | 364 | 3,700 |
2021/09/06 | 357 | 361 | 356 | 360 | 14,800 |
2021/09/03 | 360 | 361 | 358 | 360 | 6,800 |
2021/09/02 | 358 | 358 | 353 | 357 | 3,500 |
2021/09/01 | 351 | 356 | 351 | 356 | 18,600 |
2021/08/31 | 349 | 353 | 348 | 353 | 2,700 |
2021/08/30 | 354 | 355 | 349 | 350 | 5,000 |
2021/08/27 | 353 | 354 | 350 | 351 | 2,300 |
2021/08/26 | 353 | 353 | 347 | 351 | 3,300 |
2021/08/25 | 354 | 354 | 351 | 352 | 2,800 |
2021/08/24 | 347 | 351 | 347 | 350 | 2,700 |
2021/08/23 | 344 | 347 | 344 | 347 | 1,400 |
2021/08/20 | 349 | 351 | 342 | 342 | 5,600 |
2021/08/19 | 349 | 352 | 349 | 349 | 800 |
2021/08/18 | 347 | 351 | 346 | 351 | 4,300 |
2021/08/17 | 347 | 349 | 347 | 347 | 2,300 |
2021/08/16 | 353 | 355 | 346 | 347 | 20,000 |
2021/08/13 | 355 | 356 | 350 | 351 | 22,800 |
2021/08/12 | 353 | 358 | 353 | 357 | 7,600 |
2021/08/11 | 366 | 366 | 348 | 351 | 16,200 |
2021/08/10 | 365 | 365 | 360 | 363 | 8,200 |
2021/08/06 | 358 | 365 | 358 | 365 | 9,400 |
2021/08/05 | 362 | 365 | 360 | 364 | 4,300 |
2021/08/04 | 365 | 371 | 362 | 362 | 3,700 |
2021/08/03 | 376 | 376 | 360 | 365 | 25,300 |
2021/08/02 | 368 | 372 | 362 | 370 | 34,000 |
2021/07/30 | 363 | 372 | 359 | 367 | 29,500 |
2021/07/29 | 358 | 368 | 354 | 363 | 43,300 |
2021/07/28 | 351 | 366 | 348 | 358 | 100,900 |
2021/07/27 | 412 | 412 | 355 | 359 | 785,500 |
2021/07/26 | 339 | 341 | 327 | 332 | 29,000 |
2021/07/21 | 353 | 360 | 328 | 333 | 94,500 |
2021/07/20 | 353 | 353 | 350 | 351 | 1,400 |
2021/07/19 | 350 | 353 | 350 | 352 | 1,500 |
2021/07/16 | 350 | 351 | 349 | 349 | 600 |
2021/07/15 | 351 | 351 | 350 | 350 | 800 |
2021/07/14 | 347 | 351 | 347 | 351 | 3,700 |
2021/07/13 | 353 | 353 | 352 | 352 | 700 |
2021/07/12 | 350 | 351 | 349 | 351 | 1,300 |
2021/07/09 | 347 | 354 | 347 | 349 | 5,600 |
2021/07/08 | 351 | 356 | 351 | 352 | 14,000 |
2021/07/07 | 349 | 353 | 347 | 352 | 11,400 |
2021/07/06 | 349 | 350 | 348 | 349 | 1,500 |
2021/07/05 | 346 | 349 | 345 | 348 | 8,800 |
2021/07/02 | 346 | 348 | 345 | 346 | 1,300 |
2021/07/01 | 346 | 349 | 342 | 342 | 6,000 |
2021/06/30 | 349 | 351 | 349 | 349 | 2,200 |
2021/06/29 | 355 | 355 | 341 | 341 | 7,200 |
2021/06/28 | 356 | 356 | 350 | 350 | 8,500 |
2021/06/25 | 347 | 352 | 344 | 344 | 11,500 |
2021/06/24 | 355 | 356 | 347 | 348 | 9,100 |
2021/06/23 | 355 | 356 | 354 | 356 | 1,400 |
2021/06/22 | 362 | 362 | 352 | 354 | 6,600 |
2021/06/21 | 350 | 354 | 350 | 352 | 4,400 |
2021/06/18 | 354 | 355 | 351 | 353 | 9,300 |
2021/06/17 | 361 | 365 | 355 | 355 | 5,500 |
2021/06/16 | 361 | 365 | 361 | 361 | 4,100 |
2021/06/15 | 364 | 365 | 362 | 364 | 1,700 |
2021/06/14 | 367 | 368 | 363 | 363 | 7,100 |
2021/06/11 | 368 | 370 | 367 | 370 | 7,900 |
2021/06/10 | 365 | 372 | 365 | 369 | 20,600 |
2021/06/09 | 363 | 370 | 362 | 365 | 14,300 |
2021/06/08 | 358 | 363 | 358 | 363 | 15,600 |
2021/06/07 | 356 | 358 | 356 | 358 | 3,200 |
2021/06/04 | 356 | 356 | 355 | 356 | 1,000 |
2021/06/03 | 355 | 356 | 354 | 354 | 3,500 |
2021/06/02 | 353 | 354 | 352 | 354 | 1,200 |
2021/06/01 | 354 | 354 | 352 | 353 | 1,000 |
2021/05/31 | 352 | 354 | 352 | 354 | 2,300 |
2021/05/28 | 359 | 359 | 352 | 354 | 3,900 |
2021/05/27 | 357 | 359 | 355 | 359 | 7,700 |
2021/05/26 | 359 | 359 | 358 | 359 | 3,800 |
2021/05/25 | 359 | 359 | 355 | 359 | 4,000 |
2021/05/24 | 355 | 359 | 355 | 358 | 5,300 |
2021/05/21 | 356 | 358 | 355 | 358 | 1,200 |
2021/05/20 | 357 | 357 | 354 | 356 | 1,100 |
2021/05/19 | 355 | 357 | 355 | 355 | 2,600 |
2021/05/18 | 358 | 358 | 348 | 358 | 5,600 |
2021/05/17 | 356 | 358 | 353 | 358 | 5,900 |
2021/05/14 | 358 | 360 | 354 | 360 | 8,700 |
2021/05/13 | 355 | 358 | 350 | 358 | 2,800 |
2021/05/12 | 357 | 358 | 353 | 353 | 3,000 |
2021/05/11 | 360 | 360 | 356 | 356 | 2,800 |
2021/05/10 | 358 | 360 | 358 | 360 | 3,100 |
2021/05/07 | 358 | 358 | 358 | 358 | 1,900 |
2021/05/06 | 357 | 360 | 357 | 358 | 1,900 |
2021/04/30 | 360 | 360 | 356 | 358 | 4,300 |
2021/04/28 | 360 | 361 | 358 | 358 | 5,100 |
2021/04/27 | 364 | 364 | 357 | 360 | 16,500 |
2021/04/26 | 362 | 364 | 352 | 354 | 13,000 |
2021/04/23 | 354 | 356 | 351 | 356 | 13,300 |
2021/04/22 | 347 | 350 | 347 | 350 | 1,900 |
2021/04/21 | 350 | 352 | 348 | 348 | 4,100 |
2021/04/20 | 354 | 354 | 351 | 351 | 1,100 |
2021/04/19 | 352 | 354 | 350 | 354 | 2,100 |
2021/04/16 | 350 | 353 | 348 | 352 | 2,000 |
2021/04/15 | 355 | 355 | 345 | 345 | 7,100 |
2021/04/14 | 351 | 354 | 351 | 353 | 3,300 |
2021/04/13 | 359 | 360 | 350 | 354 | 19,100 |
2021/04/12 | 359 | 359 | 354 | 359 | 5,300 |
2021/04/09 | 357 | 358 | 354 | 357 | 3,900 |
2021/04/08 | 356 | 358 | 355 | 356 | 4,600 |
2021/04/07 | 359 | 359 | 356 | 356 | 2,400 |
2021/04/06 | 360 | 360 | 357 | 357 | 1,500 |
2021/04/05 | 359 | 360 | 358 | 359 | 3,200 |
2021/04/02 | 359 | 360 | 358 | 360 | 2,100 |
2021/04/01 | 369 | 369 | 354 | 357 | 15,600 |
2021/03/31 | 358 | 370 | 355 | 370 | 9,800 |
2021/03/30 | 354 | 358 | 353 | 355 | 4,400 |
2021/03/29 | 369 | 369 | 354 | 354 | 6,200 |
2021/03/26 | 365 | 365 | 356 | 356 | 9,100 |
2021/03/25 | 377 | 377 | 334 | 359 | 51,900 |
2021/03/24 | 372 | 380 | 366 | 369 | 41,100 |
2021/03/23 | 357 | 373 | 356 | 370 | 46,400 |
2021/03/22 | 355 | 355 | 352 | 355 | 20,600 |
2021/03/19 | 354 | 354 | 351 | 351 | 9,100 |
2021/03/18 | 351 | 353 | 351 | 351 | 6,000 |
2021/03/17 | 354 | 354 | 350 | 350 | 6,200 |
2021/03/16 | 353 | 354 | 348 | 354 | 11,200 |
2021/03/15 | 344 | 353 | 343 | 353 | 27,400 |
2021/03/12 | 346 | 346 | 343 | 344 | 7,900 |
2021/03/11 | 341 | 344 | 341 | 343 | 5,300 |
2021/03/10 | 346 | 346 | 343 | 343 | 4,000 |
2021/03/09 | 340 | 347 | 340 | 342 | 10,600 |
2021/03/08 | 348 | 348 | 341 | 341 | 5,200 |
2021/03/05 | 345 | 345 | 342 | 342 | 1,700 |
2021/03/04 | 342 | 344 | 341 | 342 | 3,300 |
2021/03/03 | 346 | 348 | 343 | 345 | 3,100 |
2021/03/02 | 348 | 348 | 344 | 345 | 3,000 |
2021/03/01 | 348 | 348 | 340 | 347 | 7,000 |
2021/02/26 | 349 | 350 | 343 | 348 | 6,200 |
2021/02/25 | 350 | 351 | 341 | 348 | 13,800 |
2021/02/24 | 350 | 350 | 346 | 349 | 6,200 |
2021/02/22 | 348 | 348 | 343 | 345 | 7,600 |
2021/02/19 | 347 | 347 | 342 | 342 | 6,100 |
2021/02/18 | 345 | 352 | 339 | 342 | 76,700 |
2021/02/17 | 335 | 340 | 333 | 336 | 13,200 |
2021/02/16 | 340 | 340 | 334 | 335 | 14,500 |
2021/02/15 | 345 | 345 | 331 | 342 | 52,500 |
2021/02/12 | 325 | 330 | 325 | 329 | 14,500 |
2021/02/10 | 325 | 329 | 323 | 323 | 19,800 |
2021/02/09 | 322 | 322 | 319 | 321 | 7,200 |
2021/02/08 | 323 | 324 | 317 | 319 | 10,400 |
2021/02/05 | 319 | 323 | 317 | 323 | 6,500 |
2021/02/04 | 315 | 318 | 315 | 318 | 7,000 |
2021/02/03 | 318 | 319 | 313 | 315 | 9,800 |
2021/02/02 | 315 | 318 | 315 | 316 | 4,500 |
2021/02/01 | 310 | 317 | 310 | 316 | 7,500 |
2021/01/29 | 318 | 323 | 317 | 317 | 7,300 |
2021/01/28 | 317 | 319 | 316 | 317 | 4,600 |
2021/01/27 | 323 | 325 | 318 | 319 | 13,900 |
2021/01/26 | 323 | 324 | 320 | 322 | 4,200 |
2021/01/25 | 325 | 325 | 318 | 323 | 12,000 |
2021/01/22 | 320 | 324 | 303 | 324 | 21,300 |
2021/01/21 | 323 | 323 | 319 | 323 | 4,600 |
2021/01/20 | 325 | 325 | 321 | 322 | 2,900 |
2021/01/19 | 320 | 325 | 320 | 325 | 9,400 |
2021/01/18 | 325 | 325 | 316 | 320 | 6,600 |
2021/01/15 | 328 | 328 | 326 | 326 | 1,300 |
2021/01/14 | 330 | 330 | 325 | 328 | 3,200 |
2021/01/13 | 326 | 330 | 325 | 330 | 5,700 |
2021/01/12 | 328 | 330 | 327 | 327 | 4,400 |
2021/01/08 | 330 | 334 | 326 | 332 | 11,700 |
2021/01/07 | 328 | 337 | 313 | 334 | 31,800 |
2021/01/06 | 334 | 335 | 329 | 330 | 9,300 |
2021/01/05 | 331 | 334 | 320 | 334 | 23,600 |
2021/01/04 | 330 | 338 | 324 | 335 | 62,200 |