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 |
---|---|---|---|---|---|
2022/12/30 | 357 | 360 | 353 | 354 | 4,600 |
2022/12/29 | 346 | 360 | 344 | 356 | 12,500 |
2022/12/28 | 377 | 381 | 372 | 373 | 23,100 |
2022/12/27 | 368 | 381 | 360 | 377 | 37,400 |
2022/12/26 | 376 | 376 | 360 | 368 | 16,400 |
2022/12/23 | 366 | 370 | 360 | 368 | 13,500 |
2022/12/22 | 382 | 388 | 359 | 367 | 70,900 |
2022/12/21 | 378 | 388 | 378 | 381 | 8,400 |
2022/12/20 | 395 | 395 | 374 | 380 | 21,300 |
2022/12/19 | 394 | 395 | 388 | 395 | 9,700 |
2022/12/16 | 395 | 397 | 394 | 395 | 4,400 |
2022/12/15 | 393 | 395 | 392 | 395 | 16,300 |
2022/12/14 | 394 | 395 | 392 | 393 | 7,400 |
2022/12/13 | 392 | 394 | 392 | 392 | 5,200 |
2022/12/12 | 389 | 391 | 389 | 391 | 8,100 |
2022/12/09 | 382 | 390 | 381 | 390 | 8,100 |
2022/12/08 | 387 | 388 | 383 | 385 | 4,200 |
2022/12/07 | 387 | 388 | 385 | 388 | 3,900 |
2022/12/06 | 382 | 385 | 382 | 385 | 4,200 |
2022/12/05 | 383 | 387 | 382 | 386 | 12,300 |
2022/12/02 | 383 | 384 | 380 | 383 | 2,200 |
2022/12/01 | 383 | 384 | 381 | 383 | 9,700 |
2022/11/30 | 383 | 384 | 382 | 384 | 2,600 |
2022/11/29 | 383 | 383 | 380 | 383 | 6,200 |
2022/11/28 | 383 | 384 | 377 | 381 | 5,800 |
2022/11/25 | 380 | 381 | 377 | 380 | 4,100 |
2022/11/24 | 370 | 380 | 370 | 380 | 9,400 |
2022/11/22 | 377 | 382 | 375 | 376 | 9,000 |
2022/11/21 | 373 | 377 | 373 | 377 | 4,700 |
2022/11/18 | 373 | 375 | 373 | 373 | 3,100 |
2022/11/17 | 374 | 378 | 374 | 377 | 800 |
2022/11/16 | 373 | 375 | 373 | 375 | 2,900 |
2022/11/15 | 375 | 377 | 375 | 377 | 3,900 |
2022/11/14 | 375 | 379 | 375 | 375 | 2,400 |
2022/11/11 | 373 | 376 | 371 | 375 | 14,700 |
2022/11/10 | 369 | 372 | 369 | 370 | 900 |
2022/11/09 | 371 | 372 | 371 | 371 | 700 |
2022/11/08 | 365 | 368 | 365 | 368 | 900 |
2022/11/07 | 370 | 371 | 366 | 366 | 4,800 |
2022/11/04 | 371 | 371 | 368 | 368 | 4,400 |
2022/11/02 | 367 | 369 | 367 | 368 | 800 |
2022/11/01 | 366 | 367 | 366 | 366 | 2,000 |
2022/10/31 | 377 | 380 | 362 | 365 | 21,200 |
2022/10/28 | 367 | 383 | 367 | 380 | 10,900 |
2022/10/27 | 374 | 375 | 367 | 373 | 4,600 |
2022/10/26 | 372 | 374 | 372 | 372 | 3,600 |
2022/10/25 | 371 | 371 | 368 | 370 | 4,300 |
2022/10/24 | 369 | 372 | 368 | 370 | 5,800 |
2022/10/21 | 368 | 368 | 367 | 368 | 1,700 |
2022/10/20 | 367 | 369 | 364 | 369 | 900 |
2022/10/19 | 366 | 366 | 365 | 366 | 5,900 |
2022/10/18 | 365 | 367 | 365 | 367 | 300 |
2022/10/17 | 366 | 367 | 366 | 367 | 1,500 |
2022/10/14 | 367 | 367 | 363 | 366 | 2,100 |
2022/10/13 | 366 | 367 | 366 | 366 | 600 |
2022/10/12 | 362 | 362 | 362 | 362 | 300 |
2022/10/11 | 367 | 367 | 361 | 363 | 2,800 |
2022/10/07 | 365 | 367 | 365 | 367 | 1,500 |
2022/10/06 | 365 | 367 | 365 | 365 | 800 |
2022/10/05 | 367 | 367 | 365 | 366 | 1,500 |
2022/10/04 | 367 | 367 | 366 | 367 | 1,300 |
2022/10/03 | 363 | 367 | 363 | 366 | 1,000 |
2022/09/30 | 361 | 365 | 361 | 365 | 1,200 |
2022/09/29 | 364 | 365 | 357 | 365 | 5,300 |
2022/09/28 | 368 | 368 | 364 | 364 | 300 |
2022/09/27 | 367 | 368 | 363 | 368 | 4,600 |
2022/09/26 | 368 | 368 | 358 | 368 | 9,300 |
2022/09/22 | 368 | 368 | 366 | 367 | 2,400 |
2022/09/21 | 367 | 368 | 364 | 366 | 3,100 |
2022/09/20 | 366 | 366 | 365 | 365 | 1,000 |
2022/09/16 | 365 | 365 | 363 | 364 | 700 |
2022/09/15 | 365 | 365 | 365 | 365 | 100 |
2022/09/14 | 365 | 365 | 362 | 365 | 3,700 |
2022/09/13 | 368 | 368 | 366 | 366 | 400 |
2022/09/12 | 365 | 367 | 365 | 367 | 10,800 |
2022/09/09 | 365 | 365 | 363 | 365 | 1,000 |
2022/09/08 | 369 | 369 | 365 | 365 | 1,900 |
2022/09/07 | 365 | 365 | 364 | 364 | 800 |
2022/09/06 | 366 | 366 | 365 | 365 | 700 |
2022/09/05 | 371 | 372 | 366 | 366 | 2,800 |
2022/09/02 | 365 | 365 | 365 | 365 | 100 |
2022/09/01 | 364 | 365 | 364 | 365 | 400 |
2022/08/31 | 368 | 369 | 365 | 369 | 1,800 |
2022/08/30 | 368 | 373 | 368 | 368 | 3,100 |
2022/08/29 | 368 | 368 | 364 | 365 | 4,700 |
2022/08/26 | 370 | 370 | 365 | 368 | 4,300 |
2022/08/25 | 366 | 369 | 365 | 366 | 4,700 |
2022/08/24 | 365 | 365 | 361 | 365 | 800 |
2022/08/23 | 363 | 364 | 362 | 363 | 500 |
2022/08/22 | 364 | 364 | 362 | 362 | 4,500 |
2022/08/19 | 365 | 365 | 363 | 363 | 700 |
2022/08/18 | 366 | 366 | 362 | 364 | 1,500 |
2022/08/17 | 361 | 364 | 360 | 363 | 5,000 |
2022/08/16 | 362 | 362 | 360 | 361 | 600 |
2022/08/15 | 369 | 369 | 359 | 360 | 12,900 |
2022/08/12 | 362 | 365 | 362 | 364 | 5,700 |
2022/08/10 | 363 | 364 | 363 | 364 | 400 |
2022/08/09 | 364 | 364 | 359 | 364 | 2,200 |
2022/08/08 | 363 | 364 | 361 | 364 | 900 |
2022/08/05 | 365 | 365 | 359 | 360 | 5,300 |
2022/08/04 | 365 | 365 | 357 | 363 | 5,200 |
2022/08/03 | 366 | 366 | 360 | 363 | 3,600 |
2022/08/02 | 362 | 362 | 360 | 361 | 1,700 |
2022/08/01 | 367 | 367 | 361 | 365 | 2,600 |
2022/07/29 | 363 | 369 | 363 | 363 | 2,600 |
2022/07/28 | 369 | 369 | 364 | 364 | 600 |
2022/07/27 | 370 | 370 | 365 | 365 | 2,100 |
2022/07/26 | 366 | 366 | 366 | 366 | 3,200 |
2022/07/25 | 365 | 365 | 362 | 365 | 14,200 |
2022/07/22 | 364 | 365 | 361 | 365 | 2,900 |
2022/07/21 | 358 | 363 | 358 | 362 | 1,800 |
2022/07/20 | 364 | 364 | 360 | 364 | 2,400 |
2022/07/19 | 366 | 366 | 358 | 361 | 2,400 |
2022/07/15 | 363 | 365 | 351 | 362 | 5,400 |
2022/07/14 | 363 | 363 | 363 | 363 | 100 |
2022/07/13 | 364 | 366 | 361 | 361 | 3,000 |
2022/07/12 | 363 | 364 | 363 | 364 | 400 |
2022/07/11 | 366 | 366 | 362 | 362 | 500 |
2022/07/08 | 365 | 367 | 360 | 364 | 4,300 |
2022/07/07 | 369 | 369 | 364 | 367 | 4,800 |
2022/07/06 | 364 | 366 | 363 | 365 | 3,800 |
2022/07/05 | 363 | 365 | 363 | 365 | 2,500 |
2022/07/04 | 363 | 370 | 363 | 363 | 7,700 |
2022/07/01 | 370 | 375 | 363 | 363 | 6,500 |
2022/06/30 | 360 | 381 | 360 | 363 | 24,100 |
2022/06/29 | 359 | 361 | 357 | 361 | 6,600 |
2022/06/28 | 361 | 362 | 352 | 359 | 12,900 |
2022/06/27 | 351 | 353 | 351 | 353 | 6,600 |
2022/06/24 | 350 | 354 | 350 | 350 | 12,100 |
2022/06/23 | 349 | 352 | 348 | 352 | 1,700 |
2022/06/22 | 351 | 356 | 346 | 349 | 22,800 |
2022/06/21 | 346 | 349 | 346 | 349 | 1,400 |
2022/06/20 | 349 | 349 | 345 | 345 | 1,300 |
2022/06/17 | 346 | 346 | 345 | 346 | 3,500 |
2022/06/16 | 348 | 349 | 346 | 346 | 400 |
2022/06/15 | 345 | 348 | 345 | 346 | 1,500 |
2022/06/14 | 347 | 347 | 345 | 347 | 2,000 |
2022/06/13 | 346 | 350 | 345 | 345 | 2,400 |
2022/06/10 | 347 | 347 | 345 | 346 | 1,800 |
2022/06/09 | 348 | 348 | 346 | 347 | 3,700 |
2022/06/08 | 345 | 348 | 345 | 348 | 1,100 |
2022/06/07 | 345 | 346 | 345 | 346 | 1,900 |
2022/06/06 | 345 | 348 | 344 | 345 | 600 |
2022/06/03 | 347 | 347 | 345 | 345 | 1,700 |
2022/06/02 | 349 | 350 | 346 | 346 | 2,300 |
2022/06/01 | 348 | 361 | 346 | 350 | 25,200 |
2022/05/31 | 351 | 351 | 346 | 350 | 800 |
2022/05/30 | 347 | 350 | 347 | 349 | 2,500 |
2022/05/27 | 347 | 347 | 344 | 344 | 2,700 |
2022/05/26 | 346 | 347 | 343 | 347 | 3,300 |
2022/05/25 | 346 | 348 | 343 | 344 | 2,900 |
2022/05/24 | 343 | 347 | 343 | 344 | 2,800 |
2022/05/23 | 342 | 351 | 338 | 345 | 24,000 |
2022/05/20 | 342 | 345 | 341 | 341 | 1,700 |
2022/05/19 | 341 | 343 | 340 | 342 | 4,100 |
2022/05/18 | 342 | 346 | 342 | 343 | 400 |
2022/05/17 | 345 | 348 | 341 | 341 | 1,800 |
2022/05/16 | 345 | 345 | 342 | 343 | 3,500 |
2022/05/13 | 348 | 348 | 344 | 344 | 800 |
2022/05/12 | 345 | 348 | 345 | 345 | 4,800 |
2022/05/11 | 349 | 349 | 347 | 349 | 800 |
2022/05/10 | 347 | 350 | 347 | 349 | 1,000 |
2022/05/09 | 350 | 350 | 347 | 347 | 1,400 |
2022/05/06 | 349 | 349 | 345 | 349 | 2,000 |
2022/05/02 | 350 | 350 | 345 | 349 | 6,400 |
2022/04/28 | 346 | 350 | 346 | 350 | 2,000 |
2022/04/27 | 350 | 350 | 345 | 348 | 11,100 |
2022/04/26 | 350 | 353 | 348 | 353 | 12,700 |
2022/04/25 | 350 | 350 | 346 | 347 | 14,600 |
2022/04/22 | 348 | 359 | 348 | 349 | 7,300 |
2022/04/21 | 350 | 353 | 348 | 350 | 2,900 |
2022/04/20 | 350 | 350 | 346 | 348 | 5,300 |
2022/04/19 | 344 | 352 | 344 | 352 | 2,300 |
2022/04/18 | 347 | 350 | 344 | 344 | 3,500 |
2022/04/15 | 349 | 349 | 346 | 347 | 2,800 |
2022/04/14 | 345 | 350 | 345 | 350 | 3,600 |
2022/04/13 | 341 | 346 | 339 | 346 | 3,700 |
2022/04/12 | 343 | 343 | 339 | 341 | 2,200 |
2022/04/11 | 342 | 342 | 340 | 340 | 4,600 |
2022/04/08 | 345 | 345 | 344 | 344 | 1,700 |
2022/04/07 | 348 | 349 | 343 | 345 | 2,600 |
2022/04/06 | 350 | 351 | 345 | 345 | 2,700 |
2022/04/05 | 346 | 350 | 346 | 350 | 700 |
2022/04/04 | 350 | 350 | 350 | 350 | 400 |
2022/04/01 | 351 | 351 | 345 | 349 | 8,400 |
2022/03/31 | 346 | 350 | 346 | 350 | 2,200 |
2022/03/30 | 345 | 351 | 345 | 351 | 3,000 |
2022/03/29 | 359 | 359 | 351 | 351 | 7,300 |
2022/03/28 | 355 | 359 | 348 | 359 | 32,000 |
2022/03/25 | 349 | 349 | 344 | 348 | 8,100 |
2022/03/24 | 349 | 349 | 343 | 347 | 7,200 |
2022/03/23 | 342 | 350 | 341 | 347 | 13,500 |
2022/03/22 | 343 | 343 | 339 | 339 | 4,000 |
2022/03/18 | 340 | 340 | 339 | 340 | 3,300 |
2022/03/17 | 339 | 340 | 335 | 335 | 16,000 |
2022/03/16 | 340 | 341 | 337 | 339 | 1,300 |
2022/03/15 | 337 | 339 | 333 | 339 | 1,700 |
2022/03/14 | 339 | 339 | 335 | 339 | 8,700 |
2022/03/11 | 340 | 340 | 333 | 333 | 7,500 |
2022/03/10 | 332 | 335 | 332 | 335 | 2,700 |
2022/03/09 | 332 | 334 | 330 | 330 | 2,900 |
2022/03/08 | 333 | 339 | 328 | 329 | 9,700 |
2022/03/07 | 343 | 343 | 333 | 336 | 8,100 |
2022/03/04 | 341 | 342 | 339 | 340 | 2,500 |
2022/03/03 | 341 | 341 | 340 | 341 | 1,200 |
2022/03/02 | 341 | 341 | 338 | 341 | 2,900 |
2022/03/01 | 349 | 349 | 340 | 344 | 3,600 |
2022/02/28 | 348 | 348 | 339 | 341 | 3,700 |
2022/02/25 | 346 | 346 | 338 | 343 | 3,500 |
2022/02/24 | 341 | 342 | 336 | 338 | 3,400 |
2022/02/22 | 341 | 345 | 339 | 340 | 1,600 |
2022/02/21 | 338 | 341 | 337 | 341 | 3,600 |
2022/02/18 | 346 | 346 | 337 | 338 | 9,100 |
2022/02/17 | 346 | 346 | 343 | 343 | 1,600 |
2022/02/16 | 347 | 347 | 344 | 346 | 12,700 |
2022/02/15 | 344 | 349 | 339 | 343 | 9,400 |
2022/02/14 | 340 | 347 | 340 | 347 | 5,900 |
2022/02/10 | 348 | 349 | 342 | 342 | 2,700 |
2022/02/09 | 343 | 349 | 343 | 349 | 1,200 |
2022/02/08 | 346 | 347 | 343 | 344 | 4,800 |
2022/02/07 | 346 | 349 | 346 | 349 | 1,700 |
2022/02/04 | 345 | 349 | 345 | 349 | 3,900 |
2022/02/03 | 346 | 349 | 343 | 349 | 6,700 |
2022/02/02 | 341 | 349 | 337 | 346 | 32,600 |
2022/02/01 | 335 | 338 | 333 | 335 | 1,800 |
2022/01/31 | 334 | 336 | 334 | 335 | 3,400 |
2022/01/28 | 335 | 340 | 335 | 340 | 5,100 |
2022/01/27 | 340 | 340 | 335 | 335 | 5,300 |
2022/01/26 | 337 | 340 | 337 | 340 | 4,700 |
2022/01/25 | 342 | 342 | 339 | 341 | 6,000 |
2022/01/24 | 336 | 341 | 336 | 341 | 5,300 |
2022/01/21 | 336 | 338 | 331 | 338 | 15,100 |
2022/01/20 | 339 | 341 | 338 | 339 | 1,700 |
2022/01/19 | 343 | 343 | 339 | 340 | 14,600 |
2022/01/18 | 345 | 345 | 341 | 342 | 5,200 |
2022/01/17 | 346 | 346 | 338 | 342 | 3,300 |
2022/01/14 | 341 | 341 | 337 | 340 | 6,700 |
2022/01/13 | 340 | 340 | 337 | 339 | 6,000 |
2022/01/12 | 340 | 341 | 339 | 340 | 4,500 |
2022/01/11 | 340 | 340 | 337 | 340 | 4,200 |
2022/01/07 | 338 | 341 | 337 | 340 | 7,100 |
2022/01/06 | 344 | 344 | 336 | 340 | 12,300 |
2022/01/05 | 345 | 346 | 341 | 342 | 3,700 |
2022/01/04 | 354 | 354 | 338 | 344 | 27,700 |