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
2018/12/28 761 810 754 758 10,100
2018/12/27 766 780 748 780 19,700
2018/12/26 733 789 726 743 14,400
2018/12/25 682 733 682 721 68,400
2018/12/21 795 818 722 754 39,800
2018/12/20 861 876 821 840 12,900
2018/12/19 894 898 876 888 4,700
2018/12/18 911 918 881 894 8,500
2018/12/17 952 966 934 934 7,400
2018/12/14 959 968 944 951 5,700
2018/12/13 944 969 931 969 12,700
2018/12/12 924 950 922 944 6,700
2018/12/11 922 936 913 920 6,600
2018/12/10 953 953 930 933 5,100
2018/12/07 962 962 939 953 3,700
2018/12/06 957 967 944 963 5,700
2018/12/05 935 967 935 964 8,700
2018/12/04 955 955 925 941 7,100
2018/12/03 963 968 951 956 3,900
2018/11/30 953 977 950 968 10,200
2018/11/29 932 960 927 955 8,600
2018/11/28 929 932 917 932 2,800
2018/11/27 918 928 917 927 6,700
2018/11/26 886 916 886 914 8,800
2018/11/22 890 903 882 894 6,100
2018/11/21 883 915 875 890 16,800
2018/11/20 873 898 873 895 5,300
2018/11/19 884 898 884 888 3,800
2018/11/16 913 913 888 898 10,400
2018/11/15 914 914 888 901 7,300
2018/11/14 920 926 903 916 10,900
2018/11/13 922 930 920 926 9,100
2018/11/12 948 954 916 938 29,300
2018/11/09 909 970 901 967 26,000
2018/11/08 897 914 894 914 14,300
2018/11/07 873 900 873 883 5,400
2018/11/06 899 900 876 882 6,800
2018/11/05 899 902 885 896 7,900
2018/11/02 858 906 858 891 17,800
2018/11/01 895 895 863 863 7,800
2018/10/31 863 898 863 895 5,100
2018/10/30 834 877 831 861 18,500
2018/10/29 857 866 847 849 9,200
2018/10/26 854 878 853 858 21,000
2018/10/25 905 907 842 842 29,300
2018/10/24 922 922 902 919 9,000
2018/10/23 920 923 901 915 9,600
2018/10/22 922 935 915 928 6,100
2018/10/19 909 927 909 922 6,800
2018/10/18 925 925 910 910 4,100
2018/10/17 910 929 910 921 3,700
2018/10/16 912 912 885 909 15,600
2018/10/15 934 934 907 914 8,400
2018/10/12 917 925 888 925 21,400
2018/10/11 903 925 903 920 16,900
2018/10/10 943 953 941 948 7,500
2018/10/09 950 955 938 943 19,100
2018/10/05 947 963 932 948 24,100
2018/10/04 937 963 937 947 22,900
2018/10/03 966 988 931 934 14,300
2018/10/02 969 986 966 966 8,500
2018/10/01 956 973 956 970 13,600
2018/09/28 965 965 955 956 8,900
2018/09/27 970 970 951 951 14,200
2018/09/26 960 966 950 965 11,600
2018/09/25 967 967 958 962 16,300
2018/09/21 952 967 950 963 10,600
2018/09/20 944 964 944 951 21,200
2018/09/19 950 966 942 963 16,000
2018/09/18 944 950 936 946 12,900
2018/09/14 937 946 937 941 10,500
2018/09/13 937 942 932 937 7,300
2018/09/12 957 957 932 934 12,800
2018/09/11 953 970 936 945 14,000
2018/09/10 933 993 932 951 17,800
2018/09/07 928 949 924 941 7,100
2018/09/06 945 950 934 936 14,700
2018/09/05 948 951 939 946 13,100
2018/09/04 955 963 943 948 18,200
2018/09/03 987 995 952 957 32,800
2018/08/31 936 994 936 978 42,500
2018/08/30 932 943 932 936 8,600
2018/08/29 944 944 920 927 29,100
2018/08/28 937 951 929 938 24,200
2018/08/27 936 958 929 933 36,800
2018/08/24 938 940 920 939 21,700
2018/08/23 936 944 915 943 27,200
2018/08/22 945 962 930 936 28,900
2018/08/21 983 983 944 953 15,000
2018/08/20 975 998 969 998 12,600
2018/08/17 963 989 961 980 17,800
2018/08/16 978 979 969 972 9,700
2018/08/15 1,005 1,005 978 990 29,900
2018/08/14 983 1,001 966 994 36,700
2018/08/13 1,001 1,023 961 983 77,800
2018/08/10 1,090 1,115 1,058 1,060 45,800
2018/08/09 1,043 1,080 1,041 1,076 39,200
2018/08/08 1,038 1,045 1,029 1,043 5,900
2018/08/07 1,027 1,041 1,017 1,038 7,800
2018/08/06 1,048 1,048 1,020 1,036 13,500
2018/08/03 1,057 1,059 1,048 1,048 8,900
2018/08/02 1,058 1,069 1,056 1,056 3,800
2018/08/01 1,062 1,067 1,052 1,058 11,300
2018/07/31 1,095 1,095 1,065 1,065 11,100
2018/07/30 1,091 1,091 1,084 1,085 5,000
2018/07/27 1,082 1,096 1,080 1,096 6,000
2018/07/26 1,080 1,086 1,078 1,086 4,800
2018/07/25 1,072 1,081 1,068 1,078 9,700
2018/07/24 1,074 1,078 1,068 1,072 7,700
2018/07/23 1,076 1,076 1,053 1,073 20,700
2018/07/20 1,108 1,117 1,091 1,091 13,900
2018/07/19 1,127 1,129 1,118 1,121 8,200
2018/07/18 1,115 1,122 1,097 1,121 15,200
2018/07/17 1,119 1,119 1,107 1,114 6,000
2018/07/13 1,115 1,119 1,100 1,118 16,000
2018/07/12 1,095 1,115 1,081 1,110 11,400
2018/07/11 1,075 1,102 1,064 1,095 20,800
2018/07/10 1,072 1,084 1,058 1,075 12,700
2018/07/09 1,065 1,073 1,050 1,058 16,700
2018/07/06 1,044 1,072 1,039 1,064 21,900
2018/07/05 1,056 1,080 1,046 1,050 38,700
2018/07/04 1,102 1,102 1,065 1,068 23,400
2018/07/03 1,118 1,127 1,101 1,109 33,100
2018/07/02 1,127 1,140 1,115 1,115 24,400
2018/06/29 1,129 1,146 1,114 1,141 18,100
2018/06/28 1,115 1,139 1,106 1,138 26,300
2018/06/27 1,115 1,138 1,108 1,129 92,900
2018/06/26 1,142 1,160 1,132 1,147 226,600
2018/06/25 1,187 1,192 1,161 1,162 43,600
2018/06/22 1,189 1,189 1,181 1,187 17,900
2018/06/21 1,189 1,194 1,189 1,189 9,600
2018/06/20 1,176 1,189 1,157 1,188 13,500
2018/06/19 1,197 1,202 1,163 1,172 18,700
2018/06/18 1,192 1,195 1,178 1,192 21,600
2018/06/15 1,190 1,198 1,180 1,185 62,000
2018/06/14 1,209 1,213 1,199 1,199 15,400
2018/06/13 1,206 1,222 1,206 1,210 17,900
2018/06/12 1,211 1,216 1,190 1,203 24,600
2018/06/11 1,180 1,206 1,180 1,202 35,900
2018/06/08 1,161 1,180 1,160 1,176 29,600
2018/06/07 1,134 1,165 1,130 1,157 28,500
2018/06/06 1,110 1,128 1,104 1,124 18,200
2018/06/05 1,122 1,122 1,103 1,104 23,200
2018/06/04 1,120 1,120 1,108 1,115 17,900
2018/06/01 1,101 1,115 1,098 1,108 9,500
2018/05/31 1,108 1,108 1,094 1,097 18,700
2018/05/30 1,122 1,122 1,081 1,103 47,600
2018/05/29 1,119 1,128 1,118 1,124 19,800
2018/05/28 1,126 1,133 1,120 1,124 18,600
2018/05/25 1,131 1,135 1,125 1,125 11,700
2018/05/24 1,154 1,159 1,128 1,131 15,700
2018/05/23 1,162 1,164 1,145 1,152 11,900
2018/05/22 1,175 1,175 1,156 1,161 16,400
2018/05/21 1,171 1,175 1,166 1,172 14,300
2018/05/18 1,149 1,166 1,148 1,158 18,600
2018/05/17 1,121 1,149 1,121 1,149 17,200
2018/05/16 1,159 1,160 1,123 1,124 32,800
2018/05/15 1,166 1,175 1,152 1,158 31,800
2018/05/14 1,182 1,184 1,165 1,168 26,900
2018/05/11 1,196 1,199 1,168 1,175 61,400
2018/05/10 1,162 1,170 1,142 1,142 17,600
2018/05/09 1,150 1,175 1,145 1,162 21,400
2018/05/08 1,140 1,157 1,139 1,145 17,200
2018/05/07 1,142 1,142 1,117 1,134 18,100
2018/05/02 1,123 1,137 1,112 1,134 20,300
2018/05/01 1,132 1,132 1,118 1,121 26,500
2018/04/27 1,148 1,148 1,120 1,128 26,300
2018/04/26 1,139 1,148 1,129 1,148 21,300
2018/04/25 1,147 1,147 1,134 1,134 15,500
2018/04/24 1,136 1,161 1,136 1,161 16,700
2018/04/23 1,147 1,147 1,133 1,140 11,000
2018/04/20 1,134 1,154 1,132 1,147 12,800
2018/04/19 1,154 1,155 1,126 1,132 26,800
2018/04/18 1,135 1,164 1,120 1,151 40,700
2018/04/17 1,150 1,150 1,090 1,143 50,700
2018/04/16 1,183 1,183 1,137 1,145 23,300
2018/04/13 1,144 1,168 1,137 1,166 14,100
2018/04/12 1,166 1,169 1,136 1,143 13,800
2018/04/11 1,177 1,196 1,150 1,162 33,500
2018/04/10 1,127 1,178 1,127 1,175 43,100
2018/04/09 1,120 1,135 1,105 1,125 26,200
2018/04/06 1,133 1,133 1,118 1,122 39,500
2018/04/05 1,195 1,198 1,132 1,133 40,800
2018/04/04 1,150 1,209 1,147 1,180 77,700
2018/04/03 1,099 1,148 1,095 1,140 70,200
2018/04/02 1,075 1,151 1,075 1,104 76,900
2018/03/30 1,090 1,120 1,065 1,074 134,600
2018/03/29 1,139 1,151 1,038 1,082 324,800
2018/03/28 1,113 1,133 1,088 1,122 39,700
2018/03/27 1,125 1,142 1,102 1,123 63,100
2018/03/26 1,090 1,119 1,067 1,111 61,700
2018/03/23 1,100 1,129 1,062 1,112 92,700
2018/03/22 1,138 1,145 1,119 1,144 28,700
2018/03/20 1,120 1,144 1,095 1,144 62,800
2018/03/19 1,165 1,165 1,131 1,145 47,900
2018/03/16 1,147 1,172 1,133 1,166 37,400
2018/03/15 1,160 1,160 1,123 1,140 44,400
2018/03/14 1,170 1,171 1,137 1,163 48,000
2018/03/13 1,209 1,209 1,168 1,170 43,700
2018/03/12 1,181 1,210 1,145 1,207 48,500
2018/03/09 1,170 1,178 1,153 1,176 25,700
2018/03/08 1,145 1,197 1,145 1,180 44,500
2018/03/07 1,156 1,168 1,137 1,146 40,600
2018/03/06 1,177 1,177 1,132 1,169 69,200
2018/03/05 1,248 1,248 1,133 1,149 128,000
2018/03/02 1,246 1,250 1,217 1,244 37,600
2018/03/01 1,289 1,289 1,254 1,266 25,800
2018/02/28 1,261 1,293 1,249 1,292 37,200
2018/02/27 1,290 1,290 1,245 1,286 49,100
2018/02/26 1,220 1,298 1,202 1,287 82,800
2018/02/23 1,216 1,219 1,177 1,196 65,800
2018/02/22 1,252 1,252 1,208 1,216 88,200
2018/02/21 1,231 1,280 1,223 1,228 102,000
2018/02/20 1,284 1,287 1,218 1,240 121,800
2018/02/19 1,231 1,287 1,215 1,270 63,300
2018/02/16 1,293 1,293 1,208 1,247 81,500
2018/02/15 1,350 1,350 1,272 1,273 77,700
2018/02/14 1,422 1,422 1,266 1,343 153,400
2018/02/13 1,400 1,400 1,335 1,362 45,100
2018/02/09 1,351 1,390 1,280 1,376 49,500
2018/02/08 1,377 1,428 1,327 1,411 52,900
2018/02/07 1,425 1,440 1,367 1,374 64,400
2018/02/06 1,281 1,378 1,161 1,294 152,600
2018/02/05 1,401 1,461 1,401 1,461 57,100
2018/02/02 1,440 1,478 1,400 1,439 52,700
2018/02/01 1,408 1,432 1,394 1,428 58,000
2018/01/31 1,346 1,375 1,338 1,360 29,800
2018/01/30 1,390 1,395 1,351 1,367 22,200
2018/01/29 1,435 1,440 1,385 1,394 28,600
2018/01/26 1,360 1,435 1,357 1,426 37,900
2018/01/25 1,355 1,359 1,340 1,355 20,600
2018/01/24 1,356 1,362 1,336 1,355 26,500
2018/01/23 1,360 1,365 1,350 1,360 32,400
2018/01/22 1,379 1,410 1,330 1,366 70,000
2018/01/19 1,330 1,372 1,320 1,363 20,200
2018/01/18 1,345 1,352 1,332 1,332 14,200
2018/01/17 1,349 1,354 1,307 1,348 31,800
2018/01/16 1,350 1,381 1,350 1,353 28,400
2018/01/15 1,350 1,360 1,327 1,346 16,300
2018/01/12 1,319 1,344 1,304 1,329 9,800
2018/01/11 1,363 1,375 1,310 1,319 17,500
2018/01/10 1,330 1,370 1,323 1,370 18,900
2018/01/09 1,279 1,325 1,262 1,313 34,700
2018/01/05 1,271 1,279 1,257 1,258 18,400
2018/01/04 1,234 1,267 1,234 1,267 23,800

このページの先頭へ