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
2017/12/29 1,254 1,254 1,230 1,232 10,100
2017/12/28 1,251 1,253 1,227 1,244 14,000
2017/12/27 1,245 1,253 1,217 1,250 27,600
2017/12/26 1,260 1,268 1,246 1,250 24,900
2017/12/25 1,264 1,270 1,258 1,260 28,000
2017/12/22 1,274 1,275 1,260 1,263 10,700
2017/12/21 1,273 1,282 1,265 1,272 10,400
2017/12/20 1,283 1,286 1,260 1,271 26,900
2017/12/19 1,321 1,321 1,287 1,288 17,900
2017/12/18 1,300 1,328 1,299 1,325 18,100
2017/12/15 1,356 1,356 1,276 1,293 26,600
2017/12/14 1,367 1,367 1,322 1,326 14,800
2017/12/13 1,390 1,390 1,350 1,365 17,500
2017/12/12 1,392 1,400 1,358 1,370 21,100
2017/12/11 1,399 1,456 1,378 1,390 63,400
2017/12/08 1,384 1,384 1,357 1,374 15,800
2017/12/07 1,321 1,370 1,310 1,324 38,500
2017/12/06 1,322 1,401 1,300 1,318 53,400
2017/12/05 1,331 1,350 1,300 1,325 40,500
2017/12/04 1,270 1,350 1,261 1,335 48,500
2017/12/01 1,263 1,279 1,248 1,250 20,600
2017/11/30 1,268 1,283 1,251 1,266 34,900
2017/11/29 1,285 1,297 1,260 1,267 41,800
2017/11/28 1,215 1,260 1,202 1,251 31,400
2017/11/27 1,220 1,270 1,199 1,202 54,800
2017/11/24 1,157 1,218 1,157 1,212 27,400
2017/11/22 1,164 1,166 1,136 1,157 18,900
2017/11/21 1,119 1,159 1,113 1,134 37,700
2017/11/20 1,100 1,127 1,100 1,119 17,900
2017/11/17 1,121 1,121 1,094 1,096 15,000
2017/11/16 1,101 1,126 1,101 1,120 18,300
2017/11/15 1,148 1,148 1,092 1,114 36,600
2017/11/14 1,170 1,170 1,123 1,139 19,000
2017/11/13 1,100 1,170 1,097 1,148 51,700
2017/11/10 1,157 1,176 1,142 1,157 14,900
2017/11/09 1,187 1,200 1,152 1,170 36,500
2017/11/08 1,200 1,234 1,178 1,185 30,000
2017/11/07 1,159 1,190 1,150 1,185 35,900
2017/11/06 1,129 1,158 1,129 1,142 25,300
2017/11/02 1,125 1,126 1,097 1,100 21,000
2017/11/01 1,124 1,130 1,090 1,125 35,100
2017/10/31 1,145 1,150 1,113 1,117 28,500
2017/10/30 1,170 1,176 1,145 1,150 42,800
2017/10/27 1,210 1,211 1,173 1,178 28,200
2017/10/27 1 -> 2.00 分割
2017/10/26 2,411 2,440 2,350 2,419 15,800
2017/10/25 2,452 2,452 2,407 2,409 14,400
2017/10/24 2,460 2,468 2,433 2,449 22,200
2017/10/23 2,498 2,498 2,432 2,441 11,900
2017/10/20 2,340 2,447 2,340 2,420 9,000
2017/10/19 2,408 2,410 2,301 2,340 22,800
2017/10/18 2,524 2,539 2,420 2,421 13,900
2017/10/17 2,640 2,644 2,509 2,520 33,600
2017/10/16 2,549 2,650 2,512 2,547 52,200
2017/10/13 2,489 2,503 2,462 2,489 22,800
2017/10/12 2,400 2,475 2,397 2,469 17,000
2017/10/11 2,450 2,450 2,381 2,395 18,300
2017/10/10 2,445 2,475 2,413 2,440 19,500
2017/10/06 2,430 2,480 2,381 2,450 32,200
2017/10/05 2,420 2,550 2,325 2,353 82,000
2017/10/04 2,271 2,398 2,252 2,389 85,800
2017/10/03 2,298 2,298 2,200 2,236 138,400
2017/10/02 2,046 2,060 2,045 2,055 6,900
2017/09/29 2,052 2,065 2,047 2,047 8,700
2017/09/28 2,059 2,070 2,034 2,062 14,400
2017/09/27 2,070 2,074 2,044 2,059 9,800
2017/09/26 2,050 2,069 2,004 2,052 10,000
2017/09/25 2,055 2,070 2,021 2,067 7,300
2017/09/22 2,048 2,050 2,000 2,010 16,500
2017/09/21 2,060 2,082 2,050 2,069 10,300
2017/09/20 2,065 2,069 2,050 2,060 5,900
2017/09/19 2,066 2,075 2,043 2,065 15,600
2017/09/15 2,070 2,071 2,029 2,065 16,900
2017/09/14 2,006 2,080 2,006 2,046 18,800
2017/09/13 2,027 2,039 2,001 2,019 11,500
2017/09/12 2,040 2,046 2,018 2,025 6,400
2017/09/11 2,012 2,046 2,011 2,016 8,500
2017/09/08 2,008 2,034 2,008 2,008 4,700
2017/09/07 2,025 2,040 2,007 2,013 13,600
2017/09/06 1,951 2,043 1,951 1,991 14,300
2017/09/05 2,088 2,088 1,802 2,012 45,600
2017/09/04 2,130 2,133 2,050 2,087 24,300
2017/09/01 2,059 2,145 2,027 2,125 35,900
2017/08/31 2,060 2,061 2,017 2,045 35,300
2017/08/30 1,968 1,980 1,943 1,980 9,200
2017/08/29 1,905 1,995 1,905 1,992 28,600
2017/08/28 1,849 1,909 1,840 1,909 14,600
2017/08/25 1,806 1,831 1,803 1,831 7,100
2017/08/24 1,855 1,855 1,804 1,811 3,400
2017/08/23 1,848 1,860 1,829 1,833 6,700
2017/08/22 1,865 1,865 1,809 1,836 5,900
2017/08/21 1,871 1,871 1,841 1,846 3,700
2017/08/18 1,851 1,884 1,851 1,884 2,600
2017/08/17 1,890 1,945 1,858 1,858 12,100
2017/08/16 1,880 1,897 1,873 1,881 3,700
2017/08/15 1,895 1,895 1,833 1,890 4,200
2017/08/14 1,791 1,917 1,782 1,874 26,100
2017/08/10 1,870 1,877 1,830 1,851 11,000
2017/08/09 1,878 1,885 1,861 1,870 6,400
2017/08/08 1,867 1,893 1,856 1,893 7,200
2017/08/07 1,835 1,867 1,824 1,867 10,800
2017/08/04 1,781 1,834 1,779 1,805 8,300
2017/08/03 1,799 1,799 1,780 1,792 7,700
2017/08/02 1,789 1,797 1,781 1,785 9,000
2017/08/01 1,852 1,852 1,809 1,819 9,000
2017/07/31 1,847 1,855 1,839 1,855 5,100
2017/07/28 1,852 1,854 1,825 1,848 17,100
2017/07/27 1,867 1,867 1,850 1,854 6,100
2017/07/26 1,880 1,882 1,850 1,867 8,800
2017/07/25 1,846 1,882 1,846 1,882 9,300
2017/07/24 1,872 1,872 1,844 1,844 17,200
2017/07/21 1,885 1,900 1,870 1,881 13,900
2017/07/20 1,914 1,914 1,878 1,883 6,500
2017/07/19 1,900 1,905 1,862 1,905 6,400
2017/07/18 1,924 1,924 1,857 1,893 11,800
2017/07/14 1,945 1,950 1,907 1,914 9,500
2017/07/13 1,967 1,967 1,902 1,920 8,900
2017/07/12 1,970 1,975 1,933 1,933 8,000
2017/07/11 1,935 1,976 1,934 1,969 8,500
2017/07/10 1,890 1,959 1,890 1,934 12,400
2017/07/07 1,890 1,890 1,879 1,890 6,200
2017/07/06 1,922 1,922 1,890 1,890 4,500
2017/07/05 1,874 1,928 1,870 1,904 6,300
2017/07/04 1,948 1,948 1,873 1,883 28,600
2017/07/03 1,910 1,934 1,901 1,932 15,100
2017/06/30 1,862 1,909 1,862 1,904 13,100
2017/06/29 1,917 1,917 1,861 1,898 25,000
2017/06/28 1,956 1,969 1,920 1,920 43,200
2017/06/27 2,039 2,039 2,013 2,023 29,900
2017/06/26 2,011 2,048 2,011 2,033 17,200
2017/06/23 2,058 2,058 2,000 2,001 26,200
2017/06/22 2,048 2,065 2,045 2,059 10,600
2017/06/21 2,060 2,084 2,046 2,047 11,200
2017/06/20 2,059 2,087 2,040 2,078 30,600
2017/06/19 2,010 2,046 2,010 2,045 15,800
2017/06/16 2,005 2,029 2,003 2,005 11,700
2017/06/15 2,036 2,036 2,002 2,008 12,100
2017/06/14 2,032 2,039 2,013 2,021 14,200
2017/06/13 2,038 2,038 2,005 2,028 14,100
2017/06/12 2,038 2,054 2,016 2,042 20,000
2017/06/09 2,055 2,065 2,027 2,027 18,600
2017/06/08 2,109 2,109 2,052 2,055 10,200
2017/06/07 2,034 2,115 2,017 2,110 37,400
2017/06/06 2,080 2,080 1,997 2,012 46,800
2017/06/05 2,083 2,188 2,062 2,088 83,400
2017/06/02 2,000 2,079 1,988 2,076 64,200
2017/06/01 2,068 2,070 1,990 2,000 61,400
2017/05/31 2,110 2,117 2,064 2,064 33,300
2017/05/30 2,104 2,128 2,058 2,115 37,000
2017/05/29 2,147 2,151 2,058 2,102 24,000
2017/05/26 2,234 2,275 2,141 2,143 52,300
2017/05/25 2,138 2,238 2,138 2,199 93,000
2017/05/24 2,032 2,140 2,023 2,096 57,400
2017/05/23 2,118 2,118 2,032 2,032 36,300
2017/05/22 2,064 2,143 2,063 2,106 46,400
2017/05/19 1,986 2,063 1,965 2,063 32,100
2017/05/18 1,921 1,969 1,920 1,949 33,400
2017/05/17 1,982 1,993 1,926 1,982 23,600
2017/05/16 1,938 2,002 1,911 1,976 26,100
2017/05/15 2,048 2,048 1,865 1,926 72,700
2017/05/12 2,105 2,120 2,029 2,049 39,700
2017/05/11 2,199 2,245 2,041 2,060 153,600
2017/05/10 2,200 2,340 2,179 2,275 62,800
2017/05/09 2,240 2,240 2,152 2,173 37,200
2017/05/08 2,200 2,277 2,105 2,200 70,200
2017/05/02 2,000 2,099 1,978 2,055 26,600
2017/05/01 2,006 2,040 1,962 1,965 21,900
2017/04/28 2,060 2,133 2,000 2,056 53,800
2017/04/27 1,930 2,074 1,918 2,056 47,900
2017/04/26 1,955 1,979 1,905 1,926 29,000
2017/04/25 1,738 1,950 1,738 1,947 52,600
2017/04/24 1,790 1,790 1,740 1,750 26,600
2017/04/21 1,809 1,849 1,780 1,795 21,400
2017/04/20 1,855 1,900 1,801 1,823 36,100
2017/04/19 1,830 1,940 1,813 1,840 25,000
2017/04/18 1,884 1,960 1,830 1,870 37,000
2017/04/17 1,729 1,928 1,707 1,865 59,800
2017/04/14 1,695 1,800 1,651 1,690 49,800
2017/04/13 1,680 1,748 1,653 1,735 51,200
2017/04/12 1,751 1,781 1,670 1,781 47,500
2017/04/11 1,867 1,867 1,799 1,831 22,100
2017/04/10 1,861 1,943 1,796 1,827 55,400
2017/04/07 1,925 1,966 1,762 1,875 90,400
2017/04/06 2,070 2,095 1,853 1,925 120,200
2017/04/05 2,220 2,281 2,036 2,125 58,300
2017/04/04 2,310 2,310 2,100 2,289 59,500
2017/04/03 2,420 2,450 2,230 2,314 72,200
2017/03/31 2,399 2,490 2,227 2,320 110,400
2017/03/30 2,122 2,555 2,122 2,325 177,700
2017/03/29 2,012 2,177 2,012 2,115 27,300
2017/03/29 1 -> 2.00 分割
2017/03/28 4,455 4,455 4,140 4,280 28,600
2017/03/27 4,385 4,485 4,275 4,460 27,300
2017/03/24 3,995 4,435 3,995 4,385 69,300
2017/03/23 3,980 4,050 3,865 3,995 39,200
2017/03/22 3,740 3,990 3,725 3,980 36,500
2017/03/21 3,700 3,850 3,650 3,810 17,400
2017/03/17 3,780 3,780 3,715 3,750 5,400
2017/03/16 3,570 3,780 3,550 3,780 15,900
2017/03/15 3,790 3,850 3,605 3,700 20,400
2017/03/14 3,600 3,875 3,570 3,870 28,300
2017/03/13 3,970 3,975 3,720 3,720 21,900
2017/03/10 3,925 3,950 3,760 3,905 20,000
2017/03/09 4,090 4,100 3,900 3,965 17,100
2017/03/08 4,015 4,085 3,975 4,050 31,800
2017/03/07 3,890 4,200 3,885 4,155 48,000
2017/03/06 3,950 4,245 3,880 3,910 81,700
2017/03/03 3,940 4,030 3,795 3,825 40,300
2017/03/02 4,015 4,050 3,815 3,940 56,500
2017/03/01 3,820 4,250 3,615 4,015 203,700
2017/02/28 3,500 3,830 3,445 3,580 37,400
2017/02/27 3,345 3,500 3,250 3,500 28,000
2017/02/24 3,500 3,540 3,405 3,475 13,300
2017/02/23 3,540 3,575 3,300 3,550 40,300
2017/02/22 3,535 3,800 3,405 3,455 58,200
2017/02/21 3,735 3,910 3,435 3,465 119,900
2017/02/20 3,380 3,845 3,315 3,665 110,400
2017/02/17 3,105 3,485 2,984 3,460 228,400
2017/02/16 2,812 3,060 2,812 2,982 47,600
2017/02/15 2,773 2,895 2,723 2,862 27,300
2017/02/14 2,902 2,902 2,770 2,823 32,600
2017/02/13 3,005 3,100 2,800 2,910 85,000
2017/02/10 2,738 2,861 2,738 2,833 75,300
2017/02/09 2,844 3,025 2,701 2,764 196,300
2017/02/08 2,403 3,000 2,402 2,949 438,600
2017/02/07 2,659 2,659 2,484 2,500 307,500
2017/02/06 2,270 2,289 2,050 2,159 59,200
2017/02/03 2,070 2,396 2,067 2,199 222,200
2017/02/02 1,881 2,039 1,881 1,996 74,500
2017/02/01 1,811 1,880 1,801 1,880 9,000
2017/01/31 1,860 1,874 1,816 1,816 10,800
2017/01/30 1,869 1,887 1,862 1,885 9,100
2017/01/27 1,874 1,880 1,851 1,869 7,800
2017/01/26 1,890 1,890 1,818 1,853 13,600
2017/01/25 1,780 1,920 1,774 1,886 40,200
2017/01/24 1,700 1,745 1,700 1,745 9,600
2017/01/23 1,705 1,710 1,686 1,700 8,300
2017/01/20 1,677 1,677 1,630 1,665 4,600
2017/01/19 1,661 1,665 1,656 1,662 6,200
2017/01/18 1,684 1,684 1,616 1,645 6,800
2017/01/17 1,665 1,692 1,633 1,674 8,200
2017/01/16 1,688 1,688 1,660 1,663 10,700
2017/01/13 1,628 1,680 1,628 1,680 22,900
2017/01/12 1,685 1,685 1,640 1,652 7,500
2017/01/11 1,637 1,694 1,628 1,685 12,900
2017/01/10 1,610 1,643 1,605 1,638 5,000
2017/01/06 1,596 1,601 1,593 1,600 3,400
2017/01/05 1,572 1,608 1,572 1,596 3,900
2017/01/04 1,587 1,597 1,568 1,574 3,500

このページの先頭へ