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
2020/12/30 727 727 711 724 14,600
2020/12/29 702 727 702 727 32,700
2020/12/28 711 714 695 712 27,500
2020/12/25 709 715 696 714 26,000
2020/12/24 692 716 683 716 33,100
2020/12/23 662 700 658 700 27,700
2020/12/22 691 691 658 670 46,600
2020/12/21 703 703 695 698 18,300
2020/12/18 715 716 698 703 27,400
2020/12/17 714 718 709 716 22,700
2020/12/16 712 719 698 718 32,000
2020/12/15 701 713 700 713 17,400
2020/12/14 710 711 701 701 7,000
2020/12/11 690 708 690 706 10,200
2020/12/10 678 695 678 689 18,300
2020/12/09 687 699 681 688 10,500
2020/12/08 667 691 667 685 10,600
2020/12/07 702 702 670 670 35,800
2020/12/04 699 710 687 710 27,600
2020/12/03 684 704 682 704 16,500
2020/12/02 679 685 668 684 47,100
2020/12/01 674 675 668 670 11,200
2020/11/30 686 687 666 674 19,300
2020/11/27 667 677 659 677 26,800
2020/11/26 650 661 650 660 9,400
2020/11/25 669 672 650 650 22,800
2020/11/24 654 665 652 659 21,600
2020/11/20 632 648 632 648 8,900
2020/11/19 652 652 632 642 11,400
2020/11/18 643 653 637 647 15,600
2020/11/17 651 651 638 646 11,200
2020/11/16 660 660 633 647 23,000
2020/11/13 646 650 630 645 72,500
2020/11/12 630 675 624 671 156,000
2020/11/11 629 629 592 610 76,500
2020/11/10 595 626 589 620 42,200
2020/11/09 576 591 576 582 13,400
2020/11/06 580 589 570 570 16,100
2020/11/05 585 585 566 581 15,800
2020/11/04 569 586 569 585 17,400
2020/11/02 549 572 549 568 15,400
2020/10/30 561 565 544 548 26,500
2020/10/29 551 566 546 566 13,100
2020/10/28 574 574 558 558 13,200
2020/10/27 571 582 564 578 17,300
2020/10/26 586 586 572 583 12,000
2020/10/23 588 590 563 580 20,300
2020/10/22 599 599 584 587 14,400
2020/10/21 584 599 583 599 17,100
2020/10/20 580 585 575 585 24,900
2020/10/19 567 585 567 585 11,800
2020/10/16 575 578 562 562 27,800
2020/10/15 599 599 579 579 29,300
2020/10/14 600 600 589 591 13,400
2020/10/13 603 603 594 599 16,000
2020/10/12 599 605 591 593 47,100
2020/10/09 618 621 583 589 79,400
2020/10/08 620 628 608 626 63,400
2020/10/07 615 625 607 618 58,700
2020/10/06 608 627 607 617 93,900
2020/10/05 552 603 552 603 122,000
2020/10/02 559 564 533 542 73,100
2020/09/30 564 571 553 554 36,500
2020/09/29 572 575 563 564 27,700
2020/09/28 570 576 553 570 53,100
2020/09/25 569 575 565 565 36,300
2020/09/24 578 578 555 565 67,300
2020/09/23 585 594 577 582 58,200
2020/09/18 576 585 572 585 50,100
2020/09/17 566 579 563 579 21,500
2020/09/16 559 565 554 561 31,000
2020/09/15 561 562 550 557 22,700
2020/09/14 571 571 551 558 67,000
2020/09/11 567 573 563 563 30,400
2020/09/10 564 571 563 567 50,600
2020/09/09 578 578 561 566 23,400
2020/09/08 586 590 573 579 40,200
2020/09/07 586 590 578 584 26,700
2020/09/04 584 592 584 588 11,600
2020/09/03 589 593 580 588 32,100
2020/09/02 589 591 571 583 34,900
2020/09/01 580 588 570 580 31,900
2020/08/31 602 603 582 586 48,600
2020/08/28 612 619 586 594 41,900
2020/08/27 622 622 602 618 33,600
2020/08/26 602 633 602 622 26,000
2020/08/25 611 619 603 603 77,800
2020/08/24 623 623 605 609 44,800
2020/08/21 630 631 619 619 12,500
2020/08/20 625 626 612 626 18,300
2020/08/19 626 645 622 625 27,500
2020/08/18 615 632 610 632 30,200
2020/08/17 607 627 602 624 56,600
2020/08/14 631 646 608 608 130,300
2020/08/13 619 620 605 619 40,900
2020/08/12 608 613 596 608 23,000
2020/08/11 593 616 581 616 38,100
2020/08/07 583 583 563 580 38,900
2020/08/06 583 593 576 583 66,500
2020/08/05 595 599 577 591 14,800
2020/08/04 585 600 575 600 29,500
2020/08/03 579 609 579 585 44,100
2020/07/31 543 589 523 589 84,200
2020/07/30 565 565 540 553 23,600
2020/07/29 557 562 549 562 19,700
2020/07/28 578 581 555 555 12,200
2020/07/27 560 575 554 571 11,700
2020/07/22 583 583 552 567 21,200
2020/07/21 583 583 563 575 15,600
2020/07/20 589 589 560 575 27,200
2020/07/17 596 600 586 586 8,800
2020/07/16 608 610 588 596 10,800
2020/07/15 599 608 599 608 9,200
2020/07/14 590 590 582 587 16,100
2020/07/13 587 595 583 594 22,500
2020/07/10 593 599 581 585 34,800
2020/07/09 615 615 593 593 32,400
2020/07/08 615 624 615 621 5,800
2020/07/07 623 628 610 625 19,200
2020/07/06 597 634 594 628 30,400
2020/07/03 642 642 598 598 46,800
2020/07/02 662 666 637 642 70,800
2020/07/01 663 670 648 667 58,300
2020/06/30 705 712 664 664 58,300
2020/06/29 691 709 683 705 172,600
2020/06/26 717 723 709 710 421,700
2020/06/25 727 727 710 710 55,600
2020/06/24 742 742 730 730 27,800
2020/06/23 740 748 734 739 21,500
2020/06/22 730 738 728 734 23,600
2020/06/19 727 729 724 728 18,000
2020/06/18 734 737 714 727 26,400
2020/06/17 743 746 731 731 24,800
2020/06/16 716 741 716 730 20,100
2020/06/15 715 715 700 708 31,400
2020/06/12 699 714 689 712 36,600
2020/06/11 759 759 717 729 36,800
2020/06/10 769 770 738 757 38,100
2020/06/09 737 784 730 769 114,500
2020/06/08 711 733 711 733 57,600
2020/06/05 713 715 705 705 23,400
2020/06/04 707 722 703 713 24,700
2020/06/03 720 726 695 705 34,500
2020/06/02 700 725 689 711 36,300
2020/06/01 740 746 700 710 44,700
2020/05/29 740 761 736 747 27,700
2020/05/28 749 753 733 738 32,800
2020/05/27 752 754 734 737 26,300
2020/05/26 746 755 729 743 32,000
2020/05/25 732 754 728 749 22,000
2020/05/22 726 740 718 728 21,000
2020/05/21 726 741 715 734 31,100
2020/05/20 720 736 716 731 34,400
2020/05/19 709 733 704 729 20,100
2020/05/18 724 724 693 709 18,700
2020/05/15 721 723 683 719 36,500
2020/05/14 726 746 701 706 46,200
2020/05/13 671 711 668 711 15,000
2020/05/12 699 710 675 681 31,800
2020/05/11 649 695 649 695 27,300
2020/05/08 599 650 599 646 46,200
2020/05/07 597 632 570 589 46,700
2020/05/01 613 613 590 590 23,500
2020/04/30 596 620 583 620 54,700
2020/04/28 523 585 519 581 106,700
2020/04/27 522 529 517 518 19,700
2020/04/24 522 522 511 519 10,100
2020/04/23 499 521 499 521 22,900
2020/04/22 509 509 490 496 28,800
2020/04/21 514 516 503 510 11,900
2020/04/20 510 525 509 515 12,600
2020/04/17 507 518 503 504 12,800
2020/04/16 491 503 482 500 24,600
2020/04/15 521 521 491 491 32,300
2020/04/14 514 524 508 511 22,600
2020/04/13 520 532 511 514 14,900
2020/04/10 535 535 514 527 36,500
2020/04/09 508 549 498 540 60,200
2020/04/08 503 514 481 502 27,200
2020/04/07 472 507 467 504 29,500
2020/04/06 447 477 447 457 33,800
2020/04/03 453 467 451 455 28,500
2020/04/02 479 487 448 455 34,200
2020/04/01 515 516 475 479 40,600
2020/03/31 504 517 498 510 24,100
2020/03/30 490 495 478 488 54,100
2020/03/27 499 505 488 495 15,300
2020/03/26 529 532 464 498 52,600
2020/03/25 513 521 482 519 47,100
2020/03/24 432 455 430 455 75,500
2020/03/23 434 434 415 425 46,300
2020/03/19 473 481 398 426 54,300
2020/03/18 504 518 472 473 22,500
2020/03/17 470 511 459 496 32,200
2020/03/16 520 520 486 487 33,700
2020/03/13 489 510 461 491 46,300
2020/03/12 545 546 512 537 42,100
2020/03/11 571 587 551 551 45,500
2020/03/10 527 592 518 581 63,600
2020/03/09 573 593 547 547 57,200
2020/03/06 597 603 586 593 35,100
2020/03/05 637 637 611 611 29,300
2020/03/04 626 645 623 630 20,000
2020/03/03 676 678 634 636 30,300
2020/03/02 641 691 641 666 53,600
2020/02/28 661 673 641 641 65,000
2020/02/27 704 704 679 688 24,000
2020/02/26 705 710 694 701 42,400
2020/02/25 722 732 715 715 26,700
2020/02/21 756 768 756 767 9,300
2020/02/20 747 774 747 756 27,400
2020/02/19 753 756 736 744 23,400
2020/02/18 768 772 740 743 27,900
2020/02/17 779 779 753 753 37,100
2020/02/14 805 811 786 791 29,000
2020/02/13 812 812 795 803 34,600
2020/02/12 843 843 805 812 53,000
2020/02/10 878 881 823 829 83,200
2020/02/07 854 916 851 910 116,100
2020/02/06 849 864 839 839 29,300
2020/02/05 840 848 827 832 14,200
2020/02/04 825 832 813 829 17,600
2020/02/03 798 830 798 825 24,300
2020/01/31 804 839 804 839 18,600
2020/01/30 844 844 790 804 87,100
2020/01/29 862 862 835 835 25,600
2020/01/28 850 867 824 851 31,400
2020/01/27 861 890 861 863 24,300
2020/01/24 918 918 887 891 28,800
2020/01/23 930 930 906 911 18,900
2020/01/22 925 954 923 936 26,500
2020/01/21 918 923 918 923 3,700
2020/01/20 927 927 913 917 12,300
2020/01/17 920 920 907 916 10,800
2020/01/16 908 936 908 911 14,800
2020/01/15 894 917 890 917 15,300
2020/01/14 908 908 883 891 18,700
2020/01/10 903 909 896 902 8,400
2020/01/09 895 908 895 900 13,500
2020/01/08 895 900 878 891 10,800
2020/01/07 898 914 893 903 19,100
2020/01/06 893 906 890 898 14,100

このページの先頭へ