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 |
---|---|---|---|---|---|
2019/12/30 | 902 | 915 | 900 | 908 | 10,900 |
2019/12/27 | 909 | 913 | 897 | 901 | 8,000 |
2019/12/26 | 900 | 908 | 894 | 906 | 16,900 |
2019/12/25 | 904 | 905 | 882 | 887 | 18,700 |
2019/12/24 | 879 | 919 | 859 | 919 | 21,300 |
2019/12/23 | 907 | 910 | 870 | 886 | 28,800 |
2019/12/20 | 928 | 935 | 898 | 903 | 46,500 |
2019/12/19 | 974 | 975 | 946 | 955 | 13,700 |
2019/12/18 | 991 | 994 | 963 | 987 | 15,800 |
2019/12/17 | 1,005 | 1,005 | 987 | 994 | 9,000 |
2019/12/16 | 997 | 1,015 | 987 | 1,001 | 17,100 |
2019/12/13 | 990 | 998 | 976 | 988 | 23,200 |
2019/12/12 | 980 | 985 | 973 | 975 | 5,400 |
2019/12/11 | 978 | 994 | 975 | 985 | 8,400 |
2019/12/10 | 995 | 1,002 | 972 | 979 | 22,500 |
2019/12/09 | 975 | 1,007 | 975 | 998 | 38,400 |
2019/12/06 | 968 | 1,000 | 956 | 969 | 24,200 |
2019/12/05 | 1,004 | 1,025 | 964 | 973 | 33,800 |
2019/12/04 | 971 | 1,004 | 969 | 994 | 47,900 |
2019/12/03 | 931 | 976 | 920 | 972 | 29,300 |
2019/12/02 | 937 | 952 | 933 | 933 | 27,900 |
2019/11/29 | 912 | 919 | 901 | 916 | 16,500 |
2019/11/28 | 885 | 906 | 866 | 906 | 9,600 |
2019/11/27 | 908 | 924 | 864 | 879 | 23,200 |
2019/11/26 | 874 | 915 | 874 | 895 | 33,300 |
2019/11/25 | 875 | 882 | 865 | 875 | 8,500 |
2019/11/22 | 863 | 879 | 850 | 875 | 12,100 |
2019/11/21 | 841 | 863 | 834 | 863 | 11,300 |
2019/11/20 | 841 | 844 | 834 | 842 | 6,700 |
2019/11/19 | 841 | 845 | 832 | 845 | 11,200 |
2019/11/18 | 845 | 846 | 836 | 843 | 5,900 |
2019/11/15 | 830 | 844 | 830 | 839 | 9,500 |
2019/11/14 | 841 | 843 | 815 | 831 | 10,900 |
2019/11/13 | 842 | 851 | 833 | 849 | 7,600 |
2019/11/12 | 822 | 849 | 812 | 843 | 33,200 |
2019/11/11 | 808 | 832 | 795 | 820 | 35,000 |
2019/11/08 | 820 | 897 | 794 | 795 | 97,400 |
2019/11/07 | 827 | 832 | 817 | 817 | 4,900 |
2019/11/06 | 824 | 832 | 820 | 831 | 2,600 |
2019/11/05 | 834 | 846 | 820 | 833 | 14,100 |
2019/11/01 | 820 | 834 | 807 | 834 | 5,500 |
2019/10/31 | 830 | 839 | 817 | 834 | 11,400 |
2019/10/30 | 797 | 832 | 775 | 832 | 30,200 |
2019/10/29 | 790 | 813 | 773 | 813 | 26,900 |
2019/10/28 | 761 | 789 | 761 | 789 | 8,900 |
2019/10/25 | 758 | 764 | 754 | 760 | 5,600 |
2019/10/24 | 768 | 771 | 760 | 762 | 4,700 |
2019/10/23 | 770 | 773 | 765 | 769 | 7,000 |
2019/10/21 | 768 | 771 | 765 | 769 | 4,800 |
2019/10/18 | 762 | 768 | 762 | 768 | 5,000 |
2019/10/17 | 769 | 769 | 762 | 762 | 4,400 |
2019/10/16 | 761 | 767 | 756 | 767 | 10,900 |
2019/10/15 | 758 | 764 | 755 | 761 | 13,500 |
2019/10/11 | 747 | 749 | 742 | 747 | 6,000 |
2019/10/10 | 757 | 757 | 745 | 747 | 8,800 |
2019/10/09 | 745 | 758 | 739 | 757 | 8,200 |
2019/10/08 | 739 | 747 | 736 | 744 | 20,100 |
2019/10/07 | 735 | 743 | 735 | 735 | 21,600 |
2019/10/04 | 738 | 745 | 735 | 735 | 4,200 |
2019/10/03 | 757 | 759 | 736 | 738 | 11,600 |
2019/10/02 | 749 | 759 | 749 | 755 | 9,200 |
2019/10/01 | 748 | 752 | 745 | 747 | 6,600 |
2019/09/30 | 747 | 765 | 741 | 748 | 15,500 |
2019/09/27 | 768 | 770 | 744 | 748 | 14,500 |
2019/09/26 | 762 | 773 | 762 | 766 | 8,300 |
2019/09/25 | 770 | 773 | 761 | 762 | 5,900 |
2019/09/24 | 771 | 776 | 762 | 772 | 14,100 |
2019/09/20 | 764 | 774 | 762 | 770 | 9,200 |
2019/09/19 | 766 | 778 | 763 | 764 | 7,000 |
2019/09/18 | 767 | 776 | 763 | 764 | 5,700 |
2019/09/17 | 789 | 789 | 764 | 768 | 9,800 |
2019/09/13 | 775 | 778 | 769 | 770 | 10,100 |
2019/09/12 | 776 | 781 | 773 | 774 | 6,400 |
2019/09/11 | 773 | 784 | 770 | 775 | 17,000 |
2019/09/10 | 784 | 794 | 772 | 772 | 12,900 |
2019/09/09 | 807 | 807 | 783 | 788 | 18,000 |
2019/09/06 | 811 | 816 | 800 | 810 | 9,600 |
2019/09/05 | 805 | 825 | 805 | 812 | 14,400 |
2019/09/04 | 808 | 810 | 804 | 807 | 3,300 |
2019/09/03 | 814 | 814 | 803 | 808 | 4,400 |
2019/09/02 | 815 | 816 | 807 | 814 | 3,900 |
2019/08/30 | 797 | 815 | 797 | 809 | 14,300 |
2019/08/29 | 807 | 811 | 797 | 797 | 10,900 |
2019/08/28 | 807 | 816 | 796 | 808 | 5,900 |
2019/08/27 | 810 | 826 | 810 | 812 | 9,000 |
2019/08/26 | 777 | 813 | 777 | 807 | 7,900 |
2019/08/23 | 810 | 821 | 810 | 818 | 4,000 |
2019/08/22 | 816 | 819 | 810 | 812 | 3,500 |
2019/08/21 | 814 | 822 | 799 | 807 | 10,900 |
2019/08/20 | 811 | 825 | 811 | 825 | 8,000 |
2019/08/19 | 786 | 811 | 786 | 811 | 10,600 |
2019/08/16 | 779 | 794 | 766 | 794 | 6,800 |
2019/08/15 | 792 | 792 | 765 | 765 | 5,100 |
2019/08/14 | 815 | 815 | 780 | 784 | 7,300 |
2019/08/13 | 845 | 845 | 766 | 770 | 29,600 |
2019/08/09 | 793 | 868 | 750 | 830 | 14,300 |
2019/08/08 | 767 | 774 | 759 | 765 | 2,600 |
2019/08/07 | 765 | 769 | 758 | 764 | 2,600 |
2019/08/06 | 731 | 763 | 716 | 757 | 6,400 |
2019/08/05 | 779 | 788 | 742 | 768 | 6,300 |
2019/08/02 | 790 | 790 | 762 | 779 | 3,400 |
2019/08/01 | 796 | 812 | 782 | 798 | 3,800 |
2019/07/31 | 795 | 805 | 790 | 798 | 2,000 |
2019/07/30 | 775 | 795 | 775 | 795 | 3,500 |
2019/07/29 | 785 | 790 | 781 | 790 | 1,500 |
2019/07/26 | 790 | 790 | 776 | 788 | 2,700 |
2019/07/25 | 817 | 822 | 794 | 805 | 3,400 |
2019/07/24 | 788 | 811 | 788 | 811 | 4,500 |
2019/07/23 | 789 | 789 | 767 | 789 | 3,000 |
2019/07/22 | 779 | 788 | 779 | 785 | 2,200 |
2019/07/19 | 763 | 787 | 763 | 778 | 4,500 |
2019/07/18 | 781 | 788 | 750 | 750 | 5,900 |
2019/07/17 | 791 | 794 | 781 | 781 | 5,300 |
2019/07/16 | 816 | 816 | 793 | 794 | 6,700 |
2019/07/12 | 807 | 831 | 805 | 810 | 7,500 |
2019/07/11 | 811 | 821 | 806 | 812 | 5,100 |
2019/07/10 | 823 | 823 | 805 | 811 | 4,800 |
2019/07/09 | 826 | 831 | 816 | 824 | 5,800 |
2019/07/08 | 824 | 824 | 819 | 821 | 3,400 |
2019/07/05 | 825 | 825 | 817 | 822 | 5,200 |
2019/07/04 | 813 | 827 | 811 | 826 | 6,300 |
2019/07/03 | 819 | 825 | 812 | 819 | 3,300 |
2019/07/02 | 828 | 828 | 802 | 827 | 8,600 |
2019/07/01 | 836 | 836 | 819 | 833 | 11,500 |
2019/06/28 | 822 | 834 | 808 | 834 | 11,200 |
2019/06/27 | 823 | 826 | 815 | 826 | 14,700 |
2019/06/26 | 818 | 825 | 809 | 823 | 80,600 |
2019/06/25 | 829 | 839 | 812 | 812 | 170,900 |
2019/06/24 | 815 | 832 | 812 | 826 | 33,600 |
2019/06/21 | 852 | 852 | 820 | 820 | 16,400 |
2019/06/20 | 861 | 861 | 851 | 853 | 7,200 |
2019/06/19 | 871 | 879 | 857 | 857 | 12,600 |
2019/06/18 | 849 | 888 | 844 | 867 | 17,900 |
2019/06/17 | 840 | 847 | 834 | 847 | 9,400 |
2019/06/14 | 826 | 841 | 817 | 831 | 27,700 |
2019/06/13 | 812 | 819 | 812 | 817 | 4,900 |
2019/06/12 | 819 | 834 | 812 | 814 | 14,700 |
2019/06/11 | 800 | 822 | 798 | 817 | 9,200 |
2019/06/10 | 804 | 814 | 791 | 800 | 15,900 |
2019/06/07 | 795 | 803 | 791 | 799 | 5,000 |
2019/06/06 | 804 | 804 | 793 | 794 | 16,400 |
2019/06/05 | 770 | 807 | 770 | 802 | 40,100 |
2019/06/04 | 758 | 772 | 757 | 772 | 6,400 |
2019/06/03 | 762 | 762 | 752 | 752 | 12,200 |
2019/05/31 | 780 | 780 | 764 | 778 | 8,200 |
2019/05/30 | 766 | 781 | 750 | 781 | 13,300 |
2019/05/29 | 772 | 778 | 759 | 769 | 11,900 |
2019/05/28 | 815 | 819 | 764 | 775 | 20,100 |
2019/05/27 | 802 | 810 | 795 | 810 | 4,700 |
2019/05/24 | 817 | 817 | 786 | 795 | 10,800 |
2019/05/23 | 807 | 851 | 807 | 815 | 5,400 |
2019/05/22 | 824 | 824 | 804 | 805 | 7,200 |
2019/05/21 | 821 | 827 | 811 | 818 | 6,800 |
2019/05/20 | 854 | 854 | 815 | 816 | 15,600 |
2019/05/17 | 857 | 857 | 848 | 854 | 6,400 |
2019/05/16 | 871 | 871 | 835 | 854 | 7,800 |
2019/05/15 | 890 | 890 | 856 | 871 | 8,300 |
2019/05/14 | 834 | 883 | 834 | 880 | 12,300 |
2019/05/13 | 857 | 888 | 850 | 864 | 13,800 |
2019/05/10 | 925 | 925 | 858 | 864 | 28,800 |
2019/05/09 | 909 | 926 | 887 | 926 | 11,600 |
2019/05/08 | 893 | 920 | 878 | 915 | 20,500 |
2019/05/07 | 897 | 900 | 871 | 882 | 12,300 |
2019/04/26 | 838 | 874 | 835 | 873 | 15,800 |
2019/04/25 | 846 | 851 | 830 | 844 | 10,500 |
2019/04/24 | 843 | 873 | 835 | 846 | 11,100 |
2019/04/23 | 867 | 870 | 842 | 846 | 15,000 |
2019/04/22 | 838 | 945 | 835 | 872 | 59,400 |
2019/04/19 | 844 | 845 | 806 | 826 | 14,900 |
2019/04/18 | 866 | 900 | 846 | 846 | 10,400 |
2019/04/17 | 866 | 871 | 843 | 869 | 12,400 |
2019/04/16 | 889 | 894 | 861 | 876 | 12,300 |
2019/04/15 | 908 | 917 | 890 | 891 | 15,500 |
2019/04/12 | 905 | 919 | 898 | 898 | 8,200 |
2019/04/11 | 910 | 917 | 900 | 905 | 8,700 |
2019/04/10 | 921 | 921 | 908 | 917 | 7,500 |
2019/04/09 | 950 | 950 | 916 | 936 | 11,200 |
2019/04/08 | 965 | 970 | 944 | 960 | 22,400 |
2019/04/05 | 962 | 966 | 949 | 965 | 7,700 |
2019/04/04 | 949 | 970 | 946 | 962 | 6,700 |
2019/04/03 | 929 | 975 | 928 | 960 | 16,500 |
2019/04/02 | 943 | 946 | 921 | 939 | 11,700 |
2019/04/01 | 916 | 944 | 902 | 940 | 12,400 |
2019/03/29 | 871 | 923 | 871 | 916 | 17,800 |
2019/03/28 | 850 | 886 | 850 | 874 | 12,100 |
2019/03/27 | 855 | 876 | 843 | 850 | 9,700 |
2019/03/26 | 811 | 865 | 811 | 855 | 17,200 |
2019/03/25 | 821 | 826 | 800 | 816 | 9,800 |
2019/03/22 | 796 | 866 | 789 | 841 | 18,700 |
2019/03/20 | 805 | 820 | 793 | 806 | 15,300 |
2019/03/19 | 819 | 825 | 805 | 820 | 9,600 |
2019/03/18 | 814 | 828 | 808 | 828 | 9,100 |
2019/03/15 | 814 | 824 | 792 | 814 | 22,700 |
2019/03/14 | 808 | 815 | 788 | 814 | 9,000 |
2019/03/13 | 800 | 805 | 789 | 803 | 6,800 |
2019/03/12 | 779 | 806 | 778 | 800 | 19,200 |
2019/03/11 | 755 | 777 | 755 | 766 | 21,800 |
2019/03/08 | 756 | 806 | 747 | 751 | 42,100 |
2019/03/07 | 747 | 775 | 745 | 766 | 18,800 |
2019/03/06 | 746 | 761 | 733 | 760 | 38,500 |
2019/03/05 | 746 | 783 | 742 | 750 | 19,700 |
2019/03/04 | 747 | 753 | 740 | 743 | 15,500 |
2019/03/01 | 737 | 747 | 729 | 740 | 8,600 |
2019/02/28 | 735 | 751 | 731 | 746 | 15,100 |
2019/02/27 | 734 | 735 | 721 | 732 | 4,700 |
2019/02/26 | 720 | 733 | 717 | 730 | 11,500 |
2019/02/25 | 730 | 730 | 723 | 724 | 6,100 |
2019/02/22 | 747 | 748 | 716 | 737 | 14,100 |
2019/02/21 | 750 | 751 | 735 | 743 | 17,700 |
2019/02/20 | 733 | 770 | 729 | 750 | 11,200 |
2019/02/19 | 723 | 737 | 716 | 727 | 14,700 |
2019/02/18 | 742 | 750 | 715 | 722 | 20,400 |
2019/02/15 | 732 | 745 | 721 | 738 | 19,300 |
2019/02/14 | 743 | 747 | 721 | 742 | 5,600 |
2019/02/13 | 732 | 747 | 701 | 746 | 14,800 |
2019/02/12 | 655 | 732 | 643 | 732 | 45,500 |
2019/02/08 | 780 | 780 | 741 | 760 | 49,700 |
2019/02/07 | 775 | 775 | 759 | 767 | 20,800 |
2019/02/06 | 773 | 786 | 758 | 774 | 11,500 |
2019/02/05 | 767 | 775 | 767 | 774 | 6,700 |
2019/02/04 | 755 | 772 | 747 | 767 | 16,300 |
2019/02/01 | 770 | 773 | 750 | 755 | 11,500 |
2019/01/31 | 772 | 799 | 769 | 781 | 11,000 |
2019/01/30 | 794 | 794 | 742 | 772 | 33,500 |
2019/01/29 | 819 | 819 | 768 | 801 | 10,900 |
2019/01/28 | 825 | 826 | 798 | 819 | 7,300 |
2019/01/25 | 812 | 833 | 812 | 825 | 2,800 |
2019/01/24 | 817 | 828 | 803 | 812 | 7,300 |
2019/01/23 | 798 | 805 | 788 | 802 | 5,100 |
2019/01/22 | 800 | 801 | 751 | 798 | 5,500 |
2019/01/21 | 815 | 815 | 790 | 800 | 18,200 |
2019/01/18 | 801 | 805 | 794 | 800 | 1,800 |
2019/01/17 | 805 | 805 | 790 | 796 | 4,000 |
2019/01/16 | 793 | 805 | 770 | 805 | 10,400 |
2019/01/15 | 819 | 819 | 794 | 802 | 12,300 |
2019/01/11 | 771 | 842 | 764 | 815 | 31,400 |
2019/01/10 | 747 | 787 | 730 | 778 | 9,800 |
2019/01/09 | 750 | 766 | 740 | 747 | 7,400 |
2019/01/08 | 746 | 757 | 739 | 757 | 4,100 |
2019/01/07 | 740 | 765 | 739 | 745 | 7,800 |
2019/01/04 | 721 | 742 | 705 | 733 | 12,100 |