日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ウイルプラスホールディングス(3538)の株価時系列情報

ウイルプラスホールディングス(3538)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
2016/12/30 1,587 1,587 1,564 1,564 1,700
2016/12/29 1,576 1,576 1,553 1,563 9,700
2016/12/28 1,592 1,592 1,568 1,587 1,600
2016/12/27 1,550 1,579 1,550 1,562 7,100
2016/12/26 1,549 1,549 1,515 1,545 11,000
2016/12/22 1,552 1,560 1,540 1,540 7,500
2016/12/21 1,622 1,624 1,550 1,569 11,400
2016/12/20 1,640 1,640 1,601 1,625 7,900
2016/12/19 1,660 1,660 1,640 1,640 8,900
2016/12/16 1,721 1,721 1,660 1,660 8,800
2016/12/15 1,650 1,785 1,650 1,721 10,400
2016/12/14 1,670 1,688 1,614 1,647 9,400
2016/12/13 1,660 1,699 1,660 1,670 1,700
2016/12/12 1,700 1,700 1,640 1,660 4,500
2016/12/09 1,605 1,685 1,605 1,675 17,400
2016/12/08 1,651 1,656 1,616 1,645 10,100
2016/12/07 1,681 1,690 1,672 1,672 6,600
2016/12/06 1,720 1,720 1,691 1,691 6,400
2016/12/05 1,726 1,741 1,691 1,705 8,500
2016/12/02 1,715 1,761 1,668 1,741 15,600
2016/12/01 1,772 1,809 1,750 1,768 7,500
2016/11/30 1,733 1,800 1,733 1,800 18,100
2016/11/29 1,749 1,749 1,702 1,736 3,900
2016/11/28 1,703 1,757 1,670 1,757 11,400
2016/11/25 1,835 1,839 1,703 1,703 27,900
2016/11/24 1,720 1,835 1,720 1,816 37,300
2016/11/22 1,705 1,719 1,673 1,715 19,000
2016/11/21 1,600 1,739 1,599 1,721 25,300
2016/11/18 1,585 1,612 1,570 1,585 20,700
2016/11/17 1,562 1,588 1,562 1,567 7,200
2016/11/16 1,584 1,592 1,560 1,580 11,000
2016/11/15 1,590 1,609 1,550 1,592 33,300
2016/11/14 1,549 1,549 1,502 1,521 8,400
2016/11/11 1,487 1,530 1,461 1,527 28,000
2016/11/10 1,395 1,405 1,386 1,397 3,600
2016/11/09 1,385 1,390 1,300 1,300 7,800
2016/11/08 1,399 1,405 1,396 1,396 2,900
2016/11/07 1,399 1,399 1,372 1,398 1,600
2016/11/04 1,401 1,401 1,372 1,399 600
2016/11/02 1,428 1,438 1,427 1,427 3,200
2016/10/31 1,480 1,480 1,435 1,479 7,400
2016/10/28 1,450 1,485 1,449 1,458 13,000
2016/10/27 1,434 1,470 1,434 1,450 7,000
2016/10/26 1,434 1,434 1,434 1,434 400
2016/10/25 1,409 1,434 1,409 1,434 600
2016/10/24 1,400 1,409 1,395 1,409 4,600
2016/10/21 1,400 1,432 1,400 1,411 1,500
2016/10/20 1,410 1,420 1,403 1,420 1,500
2016/10/19 1,403 1,432 1,395 1,398 10,200
2016/10/18 1,395 1,400 1,384 1,400 1,700
2016/10/17 1,381 1,382 1,381 1,382 900
2016/10/14 1,375 1,375 1,375 1,375 100
2016/10/13 1,375 1,375 1,375 1,375 100
2016/10/12 1,377 1,377 1,361 1,376 1,200
2016/10/11 1,388 1,388 1,349 1,350 6,200
2016/10/07 1,364 1,364 1,358 1,358 200
2016/10/06 1,400 1,400 1,362 1,364 700
2016/10/05 1,356 1,405 1,356 1,400 8,000
2016/10/04 1,354 1,354 1,353 1,353 400
2016/10/03 1,400 1,402 1,350 1,351 5,300
2016/09/30 1,380 1,380 1,365 1,380 3,600
2016/09/29 1,379 1,384 1,368 1,380 4,500
2016/09/28 1,316 1,368 1,316 1,367 3,100
2016/09/27 1,332 1,340 1,313 1,335 2,500
2016/09/26 1,300 1,334 1,300 1,334 4,000
2016/09/23 1,270 1,294 1,270 1,281 5,000
2016/09/21 1,260 1,285 1,260 1,268 5,400
2016/09/20 1,261 1,265 1,260 1,264 3,100
2016/09/16 1,261 1,278 1,256 1,269 4,500
2016/09/15 1,275 1,295 1,270 1,270 2,400
2016/09/14 1,252 1,262 1,252 1,256 2,500
2016/09/13 1,254 1,260 1,251 1,252 3,200
2016/09/12 1,283 1,283 1,250 1,250 11,700
2016/09/09 1,285 1,305 1,285 1,300 6,000
2016/09/08 1,300 1,320 1,291 1,304 2,300
2016/09/07 1,267 1,307 1,267 1,307 3,000
2016/09/06 1,266 1,268 1,265 1,267 3,200
2016/09/05 1,275 1,275 1,266 1,266 2,200
2016/09/02 1,276 1,285 1,271 1,275 4,400
2016/09/01 1,273 1,303 1,272 1,272 4,900
2016/08/31 1,291 1,291 1,271 1,271 3,100
2016/08/30 1,267 1,299 1,267 1,299 4,400
2016/08/29 1,267 1,268 1,265 1,265 900
2016/08/26 1,270 1,272 1,265 1,265 1,400
2016/08/25 1,265 1,295 1,265 1,290 1,200
2016/08/24 1,269 1,285 1,269 1,285 2,200
2016/08/23 1,311 1,311 1,269 1,269 4,400
2016/08/22 1,299 1,332 1,299 1,315 1,600
2016/08/19 1,263 1,280 1,261 1,269 2,200
2016/08/18 1,318 1,325 1,261 1,281 7,900
2016/08/17 1,321 1,321 1,318 1,318 700
2016/08/16 1,333 1,333 1,311 1,320 4,400
2016/08/15 1,353 1,353 1,250 1,320 27,600
2016/08/12 1,385 1,400 1,351 1,373 10,300
2016/08/10 1,400 1,400 1,371 1,385 5,000
2016/08/09 1,403 1,403 1,370 1,399 2,100
2016/08/08 1,435 1,440 1,374 1,377 41,800
2016/08/05 1,432 1,455 1,418 1,436 9,100
2016/08/04 1,451 1,453 1,411 1,438 9,000
2016/08/03 1,442 1,457 1,442 1,451 1,300
2016/08/02 1,444 1,459 1,432 1,442 2,700
2016/08/01 1,449 1,451 1,444 1,444 1,600
2016/07/29 1,425 1,449 1,422 1,449 3,300
2016/07/28 1,460 1,460 1,449 1,449 800
2016/07/27 1,472 1,472 1,447 1,470 2,400
2016/07/26 1,449 1,454 1,448 1,454 2,300
2016/07/25 1,462 1,475 1,441 1,441 1,700
2016/07/22 1,485 1,485 1,435 1,437 3,500
2016/07/21 1,490 1,490 1,485 1,485 500
2016/07/20 1,463 1,484 1,463 1,475 9,700
2016/07/19 1,487 1,505 1,455 1,500 10,500
2016/07/15 1,495 1,502 1,451 1,487 8,700
2016/07/14 1,476 1,497 1,446 1,487 4,800
2016/07/13 1,478 1,478 1,478 1,478 100
2016/07/12 1,450 1,470 1,431 1,457 4,400
2016/07/11 1,370 1,450 1,370 1,449 8,000
2016/07/08 1,361 1,362 1,352 1,361 3,300
2016/07/07 1,380 1,382 1,380 1,380 2,100
2016/07/06 1,372 1,390 1,367 1,372 5,300
2016/07/05 1,393 1,393 1,380 1,382 1,500
2016/07/04 1,355 1,393 1,355 1,393 2,700
2016/07/01 1,360 1,370 1,340 1,353 2,200
2016/06/30 1,370 1,372 1,350 1,360 900
2016/06/29 1,326 1,365 1,326 1,350 4,000
2016/06/28 1,325 1,325 1,292 1,322 6,600
2016/06/27 1,440 1,440 1,350 1,350 14,400
2016/06/24 1,449 1,485 1,260 1,446 13,000
2016/06/23 1,459 1,459 1,430 1,436 2,500
2016/06/22 1,450 1,459 1,431 1,450 15,200
2016/06/21 1,413 1,454 1,413 1,445 19,100
2016/06/20 1,446 1,470 1,440 1,443 19,200
2016/06/17 1,420 1,459 1,420 1,439 19,500
2016/06/16 1,524 1,524 1,400 1,409 37,600
2016/06/15 1,421 1,440 1,419 1,434 7,800
2016/06/14 1,490 1,490 1,431 1,440 55,100
2016/06/13 1,470 1,500 1,452 1,490 7,100
2016/06/10 1,481 1,511 1,471 1,472 9,000
2016/06/09 1,417 1,539 1,410 1,521 34,100
2016/06/08 1,412 1,412 1,400 1,410 3,800
2016/06/07 1,419 1,419 1,402 1,408 6,100
2016/06/06 1,415 1,415 1,380 1,407 3,900
2016/06/03 1,395 1,410 1,386 1,390 6,800
2016/06/02 1,402 1,425 1,392 1,392 9,800
2016/06/01 1,402 1,417 1,398 1,407 7,400
2016/05/31 1,397 1,420 1,389 1,418 6,400
2016/05/30 1,359 1,400 1,359 1,394 7,200
2016/05/27 1,341 1,347 1,324 1,329 3,000
2016/05/26 1,360 1,367 1,341 1,341 5,900
2016/05/25 1,362 1,375 1,350 1,372 6,900
2016/05/24 1,365 1,394 1,360 1,362 3,100
2016/05/23 1,370 1,396 1,358 1,358 10,500
2016/05/20 1,377 1,430 1,370 1,430 15,800
2016/05/19 1,330 1,397 1,330 1,395 16,300
2016/05/18 1,310 1,320 1,290 1,300 9,500
2016/05/17 1,280 1,310 1,280 1,310 6,300
2016/05/16 1,327 1,329 1,286 1,302 15,500
2016/05/13 1,305 1,320 1,271 1,307 21,400
2016/05/12 1,237 1,266 1,237 1,245 15,300
2016/05/11 1,247 1,247 1,229 1,240 4,200
2016/05/10 1,247 1,252 1,236 1,241 7,300
2016/05/09 1,221 1,242 1,221 1,242 1,300
2016/05/06 1,203 1,217 1,203 1,217 2,000
2016/05/02 1,222 1,226 1,200 1,206 13,600
2016/04/28 1,252 1,255 1,239 1,246 4,900
2016/04/27 1,258 1,261 1,239 1,261 2,500
2016/04/26 1,250 1,257 1,236 1,251 6,000
2016/04/25 1,260 1,261 1,242 1,247 5,400
2016/04/22 1,245 1,245 1,230 1,230 8,100
2016/04/21 1,250 1,250 1,229 1,232 5,800
2016/04/20 1,227 1,250 1,222 1,228 8,300
2016/04/19 1,205 1,218 1,205 1,218 3,200
2016/04/18 1,198 1,211 1,178 1,202 8,900
2016/04/15 1,245 1,245 1,220 1,221 7,400
2016/04/14 1,222 1,241 1,215 1,221 11,500
2016/04/13 1,239 1,244 1,216 1,216 11,900
2016/04/12 1,201 1,235 1,195 1,224 11,900
2016/04/11 1,202 1,218 1,172 1,207 12,400
2016/04/08 1,182 1,239 1,172 1,199 20,300
2016/04/07 1,210 1,215 1,142 1,183 27,800
2016/04/06 1,402 1,402 1,199 1,204 54,900
2016/04/05 1,503 1,503 1,372 1,412 12,000
2016/04/04 1,509 1,509 1,443 1,480 18,300
2016/04/01 1,585 1,595 1,463 1,484 18,300
2016/03/31 1,426 1,580 1,423 1,580 75,400
2016/03/30 1,466 1,468 1,405 1,427 19,900
2016/03/29 1,435 1,450 1,410 1,445 29,500
2016/03/28 1,500 1,514 1,440 1,465 41,200
2016/03/25 1,565 1,577 1,485 1,507 82,500
2016/03/24 1,729 1,798 1,563 1,566 727,400

このページの先頭へ